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 01 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 182 103 79 6,839 2,566 4,273 19
AAC AAC TECH (02018) 1,062 675 387 33,553 15,989 17,564 45
ACC ANHUI CONCH (00914) 692 356 336 21,526 10,476 11,050 26
AIA AIA (01299) 4,147 1,985 2,162 126,488 53,059 73,429 27
AIR AIR CHINA (00753) 402 116 286 20,185 11,555 8,630 39
AKS AKESO (09926) 1,322 782 540 15,056 7,359 7,697 72
ALA ALH (ADJ-A) (00241) 286 66 220 150,259 66,471 83,788 35
ALB BABA (09988) 99,660 51,681 47,979 2,064,880 1,027,513 1,037,367 44
ALC ALUMINUM CORP OF CHINA (02600) 1,545 800 745 53,175 26,682 26,493 42
ALH ALI HEALTH (00241) 1,298 998 300 24,797 13,333 11,464 33
AMC CAM CSI300 (03188) 1,324 184 1,140 7,930 3,294 4,636 20
ANA ANTA SPORTS (02020) 3,921 1,682 2,239 183,526 100,361 83,165 29
BCM BANK OF COMM CO LTD (03328) 375 155 220 18,255 9,186 9,069 17
BEA BANK OF EAST ASIA (00023) 3,067 1,199 1,868 23,099 9,138 13,961 29
BIU BIDU (09888) 12,825 8,163 4,662 785,151 337,318 447,833 44
BLI BILIBILI (09626) 11,875 2,599 9,276 152,340 75,480 76,860 46
BOC BOC HK (HLDGS) LTD (02388) 1,679 1,142 537 52,651 23,639 29,012 20
BOM BEONE MEDICINES (06160) 369 131 238 21,161 8,916 12,245 36
BUD BUD APAC (01876) 121 54 67 18,051 11,371 6,680 21
BYD BYD COMPANY (01211) 20,514 11,855 8,659 410,587 165,164 245,423 40
BYE BYD ELECTRONIC (00285) 1,648 509 1,139 31,136 12,225 18,911 43
CAT CATL (03750) 9,596 3,112 6,484 145,768 57,945 87,823 36
CCC CHINA COMM CONS (01800) 4,808 2,276 2,532 56,504 35,498 21,006 19
CCE CHINA COAL (01898) 559 84 475 33,447 9,799 23,648 34
CDA CHINA CINDA (01359) 436 432 4 3,641 3,066 575 34
CGN CGN POWER (01816) 47 0 47 9,831 4,909 4,922 24
CHQ CHINA HONGQIAO (01378) 513 253 260 23,029 14,633 8,396 40
CHT CHINA MOBILE LTD (00941) 9,789 2,309 7,480 190,741 80,282 110,459 13
CHU CHINA UNICOM LTD (00762) 1,001 572 429 71,314 35,416 35,898 22
CIT CITIC (00267) 723 338 385 23,180 11,910 11,270 24
CKH CKH HOLDINGS (00001) 2,129 1,129 1,000 39,656 22,007 17,649 22
CKP CK ASSET (01113) 802 591 211 12,474 5,987 6,487 21
CLI CHINA LIFE INSURANCE (02628) 9,571 4,418 5,153 268,257 130,265 137,992 41
CLP CLP HOLDINGS LTD (00002) 1,255 557 698 8,357 3,589 4,768 13
CMB CM BANK (03968) 2,089 1,176 913 114,129 48,175 65,954 20
CNC CNOOC LTD (00883) 9,717 4,881 4,836 295,897 133,108 162,789 31
COL CHINA OVERSEAS (00688) 4,835 2,192 2,643 46,867 22,838 24,029 39
COS COSCO SHIP HOLD (01919) 320 97 223 18,485 7,242 11,243 27
CPA CATHAY PACIFIC AIRWAYS (00293) 1,644 886 758 27,962 13,801 14,161 24
CPC CHINA PETROL & CHEM COR (00386) 8,724 5,123 3,601 302,466 138,522 163,944 22
CPI CPIC (02601) 3,006 887 2,119 103,506 43,351 60,155 30
CRC CHINA RAIL CONS (01186) 167 30 137 14,866 7,650 7,216 17
CRG CHINA RAILWAY (00390) 454 126 328 32,485 12,403 20,082 21
CRL CHINA RES LAND (01109) 7,157 2,197 4,960 62,995 29,694 33,301 36
CRP CHINA RES POWER (00836) 265 117 148 11,048 4,913 6,135 21
CSA CSOP A50 ETF (02822) 126 17 109 7,961 3,052 4,909 18
CSE CHINA SHENHUA (01088) 3,804 1,603 2,201 56,168 26,166 30,002 23
CSP CSPC PHARMA (01093) 2,628 1,544 1,084 137,104 52,297 84,807 47
CTB CITIC BANK (00998) 431 281 150 18,332 9,345 8,987 21
CTC CHINA TELECOM CORP LTD (00728) 3,933 2,522 1,411 97,431 47,776 49,655 22
CTS CITIC SEC (06030) 1,517 1,167 350 38,842 18,007 20,835 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 37
GAC GAC GROUP (02238) 106 6 100 6,665 4,537 2,128 32
GAH GEELY AUTO (00175) 965 370 595 39,767 19,556 20,211 44
GHL XINYI GLASS (00868) 80 60 20 5,389 2,874 2,515 32
GLI GANFENG LITHIUM (01772) 2,959 1,326 1,633 101,702 62,410 39,292 60
GLX GALAXY ENT (00027) 2,376 1,198 1,178 62,141 25,497 36,644 24
GST GOLDWIND (02208) 228 60 168 691 115 576 78
GWM GWMOTOR (02333) 1,228 699 529 45,638 22,794 22,844 33
HCF HSCEI ETF (02828) 2,061 121 1,940 12,501 4,701 7,800 18
HDO HAIDILAO (06862) 423 281 142 19,725 10,348 9,377 30
HEH POWER ASSETS (00006) 458 67 391 5,653 2,406 3,247 15
HES HAIER SMART HOME (06690) 351 75 276 10,475 5,153 5,322 25
HEX HK EXCHANGES & CLEARING (00388) 26,553 13,803 12,750 339,227 155,739 183,488 21
HGN HENGAN INT'L (01044) 345 48 297 12,325 4,912 7,413 25
HKB HSBC HOLDINGS PLC (00005) 14,777 5,674 9,103 285,090 115,049 170,041 21
HKG HONG KONG & CHINA GAS (00003) 1,017 182 835 27,670 9,088 18,582 15
HLD HENDERSON LAND DEV LTD (00012) 1,144 567 577 18,379 10,589 7,790 29
HNP HUANENG POWER INT INC (00902) 1,151 846 305 42,022 25,750 16,272 27
HOS HUA HONG GRACE (01347) 836 427 409 29,229 14,373 14,856 76
HRB HORIZON ROBOTICS (09660) 2,830 1,817 1,013 85,678 53,414 32,264 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 33
INB INNOVENT BIO (01801) 338 139 199 22,199 9,257 12,942 45
JDC JD (09618) 12,863 6,238 6,625 243,648 106,157 137,491 33
JDH JD HEALTH (06618) 1,263 681 582 47,590 21,206 26,384 39
JXC JIANGXI COPPER (00358) 1,740 1,467 273 38,724 18,652 20,072 48
KAT Z.AI (02513) 2,813 1,795 1,018 24,388 16,157 8,231 101
KCH KINGSOFT CLOUD (03896) 343 277 66 4,901 2,528 2,373 73
KDS KINGDEE INT'L (00268) 685 447 238 27,835 12,855 14,980 58
KEH BEKE (02423) 3,206 1,689 1,517 21,701 12,377 9,324 49
KLE KUNLUN ENERGY (00135) 59 1 58 3,030 1,169 1,861 24
KSO KINGSOFT (03888) 806 513 293 26,711 10,860 15,851 40
KST KUAISHOU (01024) 38,947 24,287 14,660 517,223 272,224 244,999 52
LAO LAOPU GOLD (06181) 428 204 224 46,805 19,982 26,823 74
LAU LI AUTO (02015) 3,607 1,722 1,885 147,021 70,526 76,495 52
LEN LENOVO GROUP (00992) 12,396 8,385 4,011 242,327 98,351 143,976 61
LNI LI NING (02331) 1,190 646 544 150,686 63,954 86,732 31
LNK LINK REIT (00823) 2,942 1,036 1,906 34,506 15,214 19,292 17
LSP LUXSHARE ICT (02475) 1,377 1,153 224 21,020 11,817 9,203 63
MDG MIDEA GROUP (00300) 546 319 227 21,140 10,982 10,158 23
MEN MENGNIU DAIRY (02319) 574 354 220 22,655 10,365 12,290 28
MET MEITUAN DIANPING (03690) 29,630 18,692 10,938 997,420 479,202 518,218 46
MGM MGM CHINA (02282) 82 5 77 10,237 6,315 3,922 27
MIU XIAOMI (01810) 21,252 11,472 9,780 1,144,550 609,725 534,825 46
MNX MINIMAX (00100) 34,295 18,578 15,717 157,625 68,939 88,686 109
MOL CMOC (03993) 59 26 33 14,351 8,667 5,684 46
MSB MINSHENG BANK (01988) 67 50 17 17,888 10,659 7,229 25
MTR MTR CORPORATION LTD (00066) 2,636 1,445 1,191 21,138 8,685 12,453 17
MTU MEITU (01357) 7,073 3,138 3,935 7,057 2,865 4,192 60
NBM CNBM (03323) 457 341 116 45,308 29,080 16,228 44
NCL NCI (01336) 3,845 2,117 1,728 26,031 13,617 12,414 35
NFU NONGFU SPRING (09633) 1,028 410 618 12,042 5,000 7,042 30
NIO NIO (09866) 18,596 12,057 6,539 24,716 13,208 11,508 104
NTE NTES (09999) 2,043 885 1,158 44,304 21,015 23,289 37
NWD NEW WORLD DEV CO LTD (00017) 1,472 738 734 78,774 19,317 59,457 60
ORT NEW ORIENTAL (09901) 922 464 458 13,502 7,257 6,245 34
PAI PING AN INSURANCE LTD (02318) 15,828 8,005 7,823 742,751 320,030 422,721 26
PEC PETROCHINA CO LTD (00857) 4,032 1,521 2,511 229,092 93,272 135,820 28
PEN XPENG (09868) 6,152 3,843 2,309 290,208 194,610 95,598 53
PHT PA GOODDOCTOR (01833) 632 203 429 18,836 13,466 5,370 42
PIC PICC P&C (02328) 1,672 781 891 17,296 7,078 10,218 26
PIN PICC GROUP (01339) 1,510 693 817 11,532 5,836 5,696 32
POP POP MART (09992) 45,302 20,643 24,659 532,432 229,589 302,843 29
SAN SANDS CHINA LTD (01928) 1,589 406 1,183 164,644 73,666 90,978 27
SBI 3SBIO (01530) 3,059 1,573 1,486 3,748 1,887 1,861 56
SBO SBP GROUP (01177) 397 363 34 17,405 9,042 8,363 42
SET SENSETIME (00020) 713 450 263 14,895 8,547 6,348 53
SGM SD GOLD (01787) 2,376 1,517 859 79,759 36,053 43,706 72
SHK SUN HUNG KAI PPT LTD (00016) 2,523 1,462 1,061 20,622 10,767 9,855 35
SHL XINYI SOLAR (00968) 4,043 205 3,838 36,583 19,434 17,149 41
SHN SHEIN (00625) 1,003 450 553 959 419 540 74
SHZ SHENZHOU INTL (02313) 3,342 1,471 1,871 22,311 10,717 11,594 33
SMC SMIC (00981) 2,105 1,122 983 97,133 44,436 52,697 50
SNO SUNNY OPT (02382) 2,775 1,432 1,343 54,140 24,674 29,466 61
SNP SINOPHARM (01099) 813 336 477 11,416 6,496 4,920 21
SWA SWIRE PACIFIC LTD 'A' (00019) 140 80 60 6,368 3,518 2,850 26
TCH TENCENT HOLDINGS LTD (00700) 98,911 51,777 47,134 2,197,204 1,159,090 1,038,114 33
TIC TECHTRONIC IND (00669) 2,068 1,476 592 23,207 11,454 11,753 29
TPX XTALPI (02228) 2,098 1,054 1,044 2,988 1,504 1,484 81
TRF TRACKER FUND OF HK (02800) 1,556 703 853 40,640 13,152 27,488 16
TRP TRIP.COM (09961) 3,087 1,244 1,843 114,509 47,427 67,082 35
UBR UBTECH ROBOTICS (09880) 1,378 1,113 265 44,784 23,953 20,831 76
VGT VGT (02476) 112 61 51 1,176 575 601 90
VNK CHINA VANKE (02202) 7,461 657 6,804 60,591 10,888 49,703 56
WCP WEICHAI POWER (02338) 282 56 226 3,283 1,708 1,575 55
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 26
WHG WH GROUP (00288) 380 259 121 7,375 2,590 4,785 25
WHL THE WHARF (HLDGS) LTD (00004) 120 20 100 2,125 1,009 1,116 34
WWC WANT WANT CHINA (00151) 141 138 3 2,554 1,142 1,412 29
WXA WUXI APPTEC (02359) 552 225 327 25,617 12,204 13,413 47
WXB WUXI BIO (02269) 4,619 1,789 2,830 121,281 56,283 64,998 54
XAB ABC ($0.001) (01288) 1,055 768 287 25,249 11,372 13,877 23
XBC BANK OF CHINA ($0.001) (03988) 35,432 8,658 26,774 404,071 179,001 225,070 19
XCC CCB ($0.001) (00939) 30,042 15,370 14,672 524,432 220,035 304,397 20
XIC ICBC ($0.001) (01398) 10,669 6,227 4,442 337,350 121,698 215,652 20
XPB PSBC ($0.001) (01658) 880 733 147 7,677 3,975 3,702 21
XTW CHINA TOWER ($0.001) (00788) 425 341 84 44,020 27,572 16,448 16
YOF YOFC (06869) 401 301 100 18,622 9,999 8,623 101
YZC YANKUANG ENERGY (01171) 758 197 561 29,434 14,041 15,393 39
ZAO ZA ONLINE (06060) 2,840 1,595 1,245 17,626 11,458 6,168 33
ZJG ZIJIN GOLD INTL (02259) 2,295 1,674 621 80,289 38,835 41,454 79
ZJI ZJ INNOLIGHT (03308) 4,702 2,216 2,486 22,794 10,987 11,807 96
ZJM ZIJIN MINING GROUP (02899) 4,815 2,354 2,461 148,958 52,574 96,384 52
ZLT LEAPMOTOR (09863) 1,835 1,514 321 10,757 5,631 5,126 50
ZMI ZHAOJIN MINING (01818) 275 98 177 19,856 9,391 10,465 79
ZSH ZHONGSHENG HLDG (00881) 12,962 10,536 2,426 12,396 8,235 4,161 47
ZSI SANHUA (02050) 1,615 855 760 2,585 1,498 1,087 61
ZTE ZTE (00763) 367 143 224 12,644 6,296 6,348 51
TOTAL 863,967 436,258 427,709 18,660,675 8,851,344 9,809,331
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 29SEP26 155.00 13,490 4.53 27 5.01 4.22 44,842 +0.29 +6.84
C POP 29SEP26 157.50 10,432 3.66 26 4.04 3.48 22,747 -0.53 -12.65
P BLI 29SEP26 120.00 7,718 3.43 43 3.43 2.76 6,145 +0.88 +34.51
P VNK 29SEP27 1.75 6,400 0.49 96 0.60 0.57 6,400 N/A N/A
P XBC 29SEP26 5.25 6,320 0.001 20 0.009 0.006 6,990 -0.001 -50.000
P XCC 29JUN27 8.75 6,002 0.349 20 0.363 0.363 9,654 -0.038 -9.819
C TCH 04SEP26 450.00 5,538 2.68 37 5.00 2.63 4,538 -5.28 -66.33
C ALB 29OCT26 122.50 5,402 3.26 41 4.08 3.34 16,897 -1.41 -30.19
C TCH 29SEP26 600.00 5,040 0.01 34 0.33 0.18 24,875 -0.05 -83.33
C XCC 29JUN27 10.50 5,000 0.388 21 0.000 0.000 5,329 +0.029 +8.078
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 30MAR27 245.00 0 0.14 27 0.00 0.00 80 +0.13 +1,300.00
P TCH 04SEP26 405.00 0 0.13 46 0.00 0.00 187 +0.12 +1,200.00
P HEX 30MAR27 240.00 0 0.11 27 0.00 0.00 63 +0.10 +1,000.00
P TCH 04SEP26 410.00 4 0.22 44 0.32 0.20 297 +0.20 +1,000.00
P TCH 04SEP26 415.00 8 0.39 42 0.41 0.31 204 +0.35 +875.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C SHN 30DEC26 87.50 0 0.01 36 0.00 0.00 0 -3.04 -99.67
C SHN 30DEC26 90.00 0 0.01 37 0.00 0.00 0 -2.81 -99.65
C SHN 30DEC26 92.50 0 0.01 39 0.00 0.00 0 -2.59 -99.62
C SHN 30DEC26 95.00 0 0.01 40 0.00 0.00 0 -2.40 -99.59
C SHN 27NOV26 82.50 0 0.01 38 0.00 0.00 0 -2.26 -99.56
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.760
29SEP26 9.75 C 0.00 0.00 0.00 7.07 +0.02 102 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 +0.04 105 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 +0.02 89 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 +0.02 84 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 +0.04 82 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.82 +0.01 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.32 +0.01 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.84 +0.03 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 +0.06 49 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 +0.05 46 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.02 19 0 0 0
29SEP26 15.50 C 1.37 1.37 1.37 1.36 +0.04 24 22 133 +22
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.01 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 0.00 19 0 14 0
29SEP26 17.00 C 0.24 0.30 0.24 0.27 +0.01 19 15 143 -1
29SEP26 17.50 C 0.11 0.14 0.11 0.12 0.00 19 11 134 0
29SEP26 18.00 C 0.05 0.05 0.05 0.05 0.00 20 30 94 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.34 +0.01 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.84 +0.01 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.35 +0.02 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.84 0.00 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.34 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.84 0.00 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.35 +0.01 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 +0.01 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.34 -0.02 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.86 -0.03 18 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 -0.03 18 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.01 0.00 18 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.67 -0.02 18 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.40 -0.04 17 0 91 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 4 0
29OCT26 18.50 C 0.08 0.08 0.08 0.07 -0.01 19 16 33 +16
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 27.00 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 6.34 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.84 -0.01 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.35 0.00 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.84 -0.01 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.35 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.85 -0.01 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.36 0.00 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.86 -0.01 22 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.36 -0.02 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.03 18 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.45 -0.03 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.09 0.00 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
27NOV26 17.00 C 0.57 0.57 0.57 0.49 -0.03 18 1 32 0
27NOV26 17.50 C 0.39 0.39 0.34 0.30 -0.03 18 8 87 +4
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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
30DEC26 9.75 C 0.00 0.00 0.00 7.09 0.00 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.84 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.34 0.00 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.84 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.35 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.84 -0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 0.00 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 0.00 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 -0.03 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.03 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.02 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 0.00 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 0.00 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.09 0.00 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.84 0.00 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.34 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.84 -0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.85 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 0.00 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 +0.01 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.40 +0.04 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 -0.03 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.44 -0.03 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 -0.04 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 +0.01 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.34 0.00 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.84 -0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.35 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.85 0.00 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.37 +0.01 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.89 +0.03 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.44 +0.08 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.00 +0.08 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.57 -0.04 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.21 -0.04 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 -0.06 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.58 0.00 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.27 -0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 -0.05 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.02 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 5.84 -0.01 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.35 0.00 22 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.86 -0.01 21 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.39 +0.03 20 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.94 +0.08 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.52 +0.07 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.11 +0.04 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.77 -0.03 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.43 -0.02 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.12 -0.02 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.83 -0.02 20 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.30 -0.02 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 103 2,566 +71
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 26 20 84 +20
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 21 1 51 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 20 0 56 0
29SEP26 16.00 P 0.09 0.09 0.09 0.09 0.00 19 6 500 0
29SEP26 16.50 P 0.22 0.24 0.19 0.23 +0.01 19 31 39 +5
29SEP26 17.00 P 0.00 0.00 0.00 0.47 0.00 19 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 +0.02 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 +0.02 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.24 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.24 -0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.35 -0.02 18 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 -0.02 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.91 -0.01 18 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.31 0.00 18 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.76 +0.01 18 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.24 -0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.24 -0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 10 70 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 57 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 -0.02 18 10 22 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.03 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.56 -0.03 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.85 -0.02 17 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.19 -0.08 16 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.63 +0.01 18 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.07 +0.01 18 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.53 +0.01 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.01 -0.01 18 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.31 -0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.31 -0.12 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.29 -0.13 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.29 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 20 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 0.00 20 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.01 20 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.03 20 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.03 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 -0.08 18 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 +0.01 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 +0.02 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.03 -0.09 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.50 -0.11 16 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.43 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 -0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 -0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 -0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.39 -0.12 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 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.02 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.02 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 -0.02 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 -0.06 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 -0.01 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 0.00 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.12 -0.08 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 -0.09 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 -0.14 16 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.44 -0.13 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 -0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.41 -0.13 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.40 -0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.39 -0.12 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.03 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.04 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.03 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.00 -0.07 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 -0.07 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 -0.07 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.22 -0.06 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.64 -0.08 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 -0.11 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 -0.12 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.45 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 -0.13 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.41 -0.13 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.40 -0.13 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.40 -0.11 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.39 -0.16 0 0 0 0
29SEP27 11.00 P 0.07 0.07 0.07 0.03 0.00 21 1 1 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.25 0.00 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.53 0.00 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 0.00 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.12 +0.01 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.50 -0.04 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.88 -0.05 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.29 -0.05 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.71 -0.07 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.59 -0.11 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.50 -0.12 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.43 -0.13 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.41 -0.13 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.40 -0.13 0 0 0 0
TOTAL PUT 79 4,273 +47
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$ 44.040
29SEP26 23.00 C 0.00 0.00 0.00 21.27 -0.28 133 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.36 -0.20 135 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.30 -0.26 121 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.34 -0.22 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.38 -0.18 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 -0.22 104 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.36 -0.21 98 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.33 -0.24 88 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.40 -0.18 87 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.40 -0.19 81 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.07 -0.53 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 10.46 -0.16 72 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 9.46 -0.13 65 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 8.48 -0.32 60 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 7.53 -0.49 56 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 6.62 -0.19 53 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 5.59 -0.47 45 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 4.80 -0.46 45 0 535 0
29SEP26 41.00 C 4.30 4.30 4.30 4.07 -0.45 45 1 221 +1
29SEP26 42.00 C 0.00 0.00 0.00 3.41 -0.54 45 0 293 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -0.39 47 0 354 0
29SEP26 44.00 C 2.40 2.43 2.24 2.24 -0.40 44 60 327 -37
29SEP26 45.00 C 1.97 1.97 1.95 1.90 -0.37 46 4 874 +3
29SEP26 46.00 C 1.60 1.64 1.45 1.48 -0.36 46 10 427 -1
29SEP26 47.00 C 1.19 1.34 1.18 1.12 -0.36 45 22 262 -3
29SEP26 48.00 C 1.08 1.08 0.90 0.88 -0.29 45 10 446 +4
29SEP26 49.00 C 0.79 0.79 0.79 0.69 -0.23 46 1 403 +1
29SEP26 50.00 C 0.62 0.62 0.61 0.53 -0.19 46 37 669 +31
29SEP26 52.50 C 0.33 0.38 0.33 0.25 -0.11 46 50 616 -4
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 907 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 15.57 -0.04 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.62 -0.02 72 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.49 -0.18 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.59 -0.13 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.65 -0.15 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.68 -0.19 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.81 +0.02 54 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.72 -0.22 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.02 -0.11 50 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.22 -0.27 49 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 6.36 -0.39 46 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 5.67 -0.22 46 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 5.03 -0.30 46 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 4.30 -0.41 44 0 141 0
29OCT26 43.00 C 0.00 0.00 0.00 3.85 -0.38 46 0 122 0
29OCT26 44.00 C 0.00 0.00 0.00 3.35 -0.38 46 0 48 0
29OCT26 45.00 C 3.50 3.50 2.95 2.85 -0.39 45 4 131 +4
29OCT26 46.00 C 2.64 2.64 2.62 2.46 -0.35 45 4 129 +4
29OCT26 47.00 C 2.16 2.25 2.10 2.11 -0.31 45 22 70 -13
29OCT26 48.00 C 0.00 0.00 0.00 1.81 -0.26 46 0 111 0
29OCT26 49.00 C 1.95 1.95 1.95 1.54 -0.22 46 6 129 0
29OCT26 50.00 C 0.00 0.00 0.00 1.30 -0.20 46 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.85 -0.13 46 0 39 0
29OCT26 55.00 C 0.63 0.63 0.63 0.54 -0.08 46 5 83 -5
29OCT26 57.50 C 0.48 0.48 0.44 0.35 - 47 55 55 -
27NOV26 29.00 C 0.00 0.00 0.00 15.67 +0.06 63 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 14.76 +0.07 62 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 13.83 +0.05 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.78 -0.09 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.98 -0.03 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.96 -0.13 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.23 -0.19 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.26 -0.19 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.48 -0.19 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.73 -0.38 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.92 -0.45 45 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 6.27 -0.42 45 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 5.66 -0.35 45 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 4.97 -0.49 44 0 38 0
27NOV26 43.00 C 0.00 0.00 0.00 4.44 -0.59 44 0 20 0
27NOV26 44.00 C 4.25 4.25 4.25 3.95 -0.56 44 15 40 -15
27NOV26 45.00 C 3.80 3.80 3.80 3.52 -0.42 44 15 129 0
27NOV26 46.00 C 0.00 0.00 0.00 3.13 -0.46 44 0 16 0
27NOV26 47.00 C 0.00 0.00 0.00 2.77 -0.37 44 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 2.44 -0.36 44 0 47 0
27NOV26 49.00 C 0.00 0.00 0.00 2.17 -0.31 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.92 -0.28 45 0 77 0
27NOV26 52.50 C 0.00 0.00 0.00 1.42 -0.17 46 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 1.00 -0.13 46 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.69 - 46 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 21.45 -0.12 65 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 20.63 -0.05 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.50 -0.17 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.53 -0.17 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.59 -0.21 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.79 -0.06 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.70 -0.21 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.80 -0.15 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.90 -0.29 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.04 -0.29 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.15 -0.33 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.32 -0.18 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.52 -0.18 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.74 -0.36 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.00 -0.37 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.29 -0.21 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.66 -0.32 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.02 -0.39 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.20 -0.55 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.65 -0.46 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.15 -0.60 44 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 4.67 -0.59 44 0 65 0
30DEC26 45.00 C 0.00 0.00 0.00 4.24 -0.58 44 0 97 0
30DEC26 46.00 C 3.92 3.92 3.92 3.84 -0.50 44 1 151 +1
30DEC26 47.00 C 3.54 3.54 3.54 3.54 -0.41 45 15 59 +10
30DEC26 48.00 C 0.00 0.00 0.00 3.15 -0.48 44 0 132 0
30DEC26 49.00 C 3.07 3.07 3.07 2.85 -0.43 45 15 169 +15
30DEC26 50.00 C 2.65 2.65 2.65 2.58 -0.38 45 12 106 +12
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.33 45 0 126 0
30DEC26 55.00 C 0.00 0.00 0.00 1.47 -0.28 45 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 1.09 -0.24 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 -0.20 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.16 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.13 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 -0.10 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 21.83 -0.12 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.90 -0.33 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.97 -0.28 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.06 -0.29 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.17 -0.43 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.28 -0.30 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.43 -0.30 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.59 -0.14 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.75 -0.15 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.96 -0.31 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.18 -0.32 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.30 -0.30 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.72 -0.17 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.99 -0.21 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.34 -0.19 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.71 -0.21 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 9.10 -0.42 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 8.52 -0.13 46 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 -0.18 46 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 7.24 -0.55 44 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 6.76 -0.61 44 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 6.31 -0.57 44 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 5.88 -0.49 45 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 5.48 -0.52 45 0 75 0
30MAR27 47.00 C 0.00 0.00 0.00 5.11 -0.48 45 0 39 0
30MAR27 48.00 C 4.84 4.84 4.84 4.84 -0.37 45 7 64 -7
30MAR27 49.00 C 4.66 4.71 4.57 4.43 -0.42 45 222 243 +213
30MAR27 50.00 C 4.20 4.20 4.20 4.13 -0.38 45 1 113 +1
30MAR27 52.50 C 0.00 0.00 0.00 3.45 -0.31 45 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.87 -0.25 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.20 45 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.95 -0.18 45 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 -0.16 45 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 -0.14 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.07 -0.12 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.11 45 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 17.05 -0.25 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.27 -0.36 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.51 -0.32 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.77 -0.33 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.05 -0.27 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.36 -0.27 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.70 -0.28 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.05 -0.16 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.41 -0.47 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.84 -0.31 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.26 -0.46 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.69 -0.46 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.98 -0.58 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.70 -0.44 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.21 -0.43 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 7.59 -0.57 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 7.16 -0.59 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.77 -0.57 46 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 6.40 -0.54 46 0 0 0
29JUN27 48.00 C 6.35 6.35 6.35 6.07 -0.47 46 1 40 0
29JUN27 49.00 C 6.00 6.00 6.00 5.75 -0.45 46 6 62 0
29JUN27 50.00 C 5.50 5.55 5.50 5.50 -0.37 46 15 94 0
29JUN27 52.50 C 4.72 4.72 4.72 4.72 -0.35 46 7 29 +7
29JUN27 55.00 C 0.00 0.00 0.00 4.08 -0.34 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 3.52 -0.29 46 0 47 0
29JUN27 60.00 C 0.00 0.00 0.00 3.02 -0.29 46 0 60 0
29JUN27 62.50 C 2.86 2.86 2.86 2.61 -0.24 46 15 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.24 -0.24 46 0 0 0
29JUN27 67.50 C 2.25 2.25 2.25 1.92 -0.20 46 15 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.66 -0.19 46 0 71 0
29SEP27 32.00 C 0.00 0.00 0.00 15.37 -0.58 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 14.76 -0.57 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.10 -0.61 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.50 -0.58 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.04 -0.41 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.49 -0.18 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.94 -0.08 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.39 -0.40 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.88 -0.19 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.41 -0.37 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.67 -0.64 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.24 -0.61 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.82 -0.56 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.65 -0.34 48 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 8.08 -0.52 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.88 -0.33 48 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 7.36 -0.46 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.01 -0.45 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.70 -0.45 47 0 0 0
29SEP27 52.50 C 6.10 6.10 6.10 6.06 - 47 1 1 -
29SEP27 55.00 C 5.40 5.40 5.30 5.30 - 47 21 21 -
29SEP27 57.50 C 0.00 0.00 0.00 4.79 - 47 0 0 -
TOTAL CALL 675 15,989 +222
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 501 0
29SEP26 34.00 P 0.07 0.07 0.07 0.04 -0.01 46 10 226 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 348 0
29SEP26 36.00 P 0.16 0.16 0.16 0.12 -0.01 46 10 334 0
29SEP26 37.00 P 0.23 0.25 0.22 0.20 -0.01 46 34 803 +6
29SEP26 38.00 P 0.37 0.37 0.37 0.31 -0.01 46 10 403 0
29SEP26 39.00 P 0.51 0.53 0.44 0.47 +0.01 46 26 292 +1
29SEP26 40.00 P 0.70 0.70 0.67 0.69 +0.05 46 18 622 -2
29SEP26 41.00 P 0.89 0.95 0.89 0.95 +0.06 46 34 337 -13
29SEP26 42.00 P 1.14 1.23 1.14 1.29 +0.08 46 6 464 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 +0.05 44 0 590 0
29SEP26 44.00 P 0.00 0.00 0.00 2.21 +0.18 46 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 +0.27 47 0 963 0
29SEP26 46.00 P 0.00 0.00 0.00 3.42 +0.32 47 0 202 0
29SEP26 47.00 P 0.00 0.00 0.00 4.02 +0.19 45 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 4.76 +0.35 45 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 5.55 +0.25 45 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 6.38 +0.28 45 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.62 +0.11 45 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 +0.25 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.46 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.05 +0.37 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.46 +0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.96 +0.27 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.46 +0.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.96 +0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 13 0
29OCT26 32.00 P 0.16 0.16 0.16 0.12 +0.02 47 10 52 +10
29OCT26 33.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 111 0
29OCT26 35.00 P 0.30 0.30 0.30 0.37 +0.04 47 50 103 +50
29OCT26 36.00 P 0.00 0.00 0.00 0.51 +0.06 46 0 80 0
29OCT26 37.00 P 0.58 0.58 0.58 0.68 +0.07 46 2 107 -2
29OCT26 38.00 P 0.00 0.00 0.00 0.87 +0.05 46 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 109 0
29OCT26 40.00 P 1.38 1.44 1.38 1.41 +0.11 45 22 116 +15
29OCT26 41.00 P 0.00 0.00 0.00 1.75 +0.13 46 0 90 0
29OCT26 42.00 P 2.12 2.12 1.95 2.14 +0.13 45 17 1,004 +13
29OCT26 43.00 P 0.00 0.00 0.00 2.58 +0.17 45 0 145 0
29OCT26 44.00 P 0.00 0.00 0.00 3.11 +0.25 46 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 3.65 +0.27 45 0 15 0
29OCT26 46.00 P 4.18 4.18 3.97 4.28 +0.37 46 18 39 +15
29OCT26 47.00 P 4.75 4.75 4.75 5.10 +0.48 48 15 15 +15
29OCT26 48.00 P 0.00 0.00 0.00 5.63 +0.16 46 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.35 +0.15 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.12 +0.16 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.98 +0.12 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.20 +0.01 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.52 - 40 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.09 0.00 46 0 1 0
27NOV26 30.00 P 0.21 0.21 0.21 0.14 +0.01 46 1 6 -1
27NOV26 31.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.51 +0.03 46 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.65 +0.02 45 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 0.87 +0.08 46 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.09 +0.06 46 0 27 0
27NOV26 38.00 P 0.00 0.00 0.00 1.33 +0.03 45 0 16 0
27NOV26 39.00 P 1.62 1.64 1.57 1.63 +0.06 45 19 47 +15
27NOV26 40.00 P 1.94 1.94 1.80 1.97 +0.07 45 16 41 +15
27NOV26 41.00 P 2.36 2.36 2.36 2.38 +0.10 46 2 22 0
27NOV26 42.00 P 0.00 0.00 0.00 2.80 +0.16 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 3.25 +0.17 45 0 102 0
27NOV26 44.00 P 0.00 0.00 0.00 3.79 +0.21 46 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 4.35 +0.24 46 0 17 0
27NOV26 46.00 P 4.86 4.86 4.78 4.94 +0.27 46 11 26 +11
27NOV26 47.00 P 0.00 0.00 0.00 5.59 +0.30 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.99 +0.21 43 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 6.70 +0.06 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.50 -0.07 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.48 +0.15 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.55 -0.10 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.75 - 42 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 0.00 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 92 0
30DEC26 29.00 P 0.27 0.27 0.27 0.18 -0.02 44 3 65 -3
30DEC26 30.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.04 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 -0.04 45 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 0.77 -0.04 45 0 61 0
30DEC26 35.00 P 0.98 0.98 0.98 0.98 -0.02 45 8 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 0.00 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 +0.04 45 0 200 0
30DEC26 38.00 P 1.77 1.77 1.77 1.78 +0.07 45 2 135 +2
30DEC26 39.00 P 2.09 2.09 2.09 2.13 +0.08 45 15 92 0
30DEC26 40.00 P 2.50 2.50 2.50 2.50 +0.10 45 2 103 -2
30DEC26 41.00 P 0.00 0.00 0.00 2.91 +0.13 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.36 +0.12 45 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 3.84 +0.18 45 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 +0.16 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 4.93 +0.23 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.51 +0.23 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 6.15 +0.27 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 6.82 +0.30 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 7.54 +0.34 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.01 -0.06 43 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.93 +0.13 44 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 11.95 +0.13 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.13 -0.06 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 +0.06 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.70 +0.12 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.08 +0.32 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.50 +0.23 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.97 +0.22 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 0.00 45 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 0.00 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.21 0.00 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 0.00 45 0 41 0
30MAR27 27.00 P 0.48 0.48 0.48 0.37 0.00 45 2 78 -2
30MAR27 28.00 P 0.00 0.00 0.00 0.48 0.00 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.60 0.00 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.76 +0.01 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 0.93 +0.01 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.14 +0.02 45 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 +0.02 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.62 +0.04 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 1.91 +0.04 45 0 77 0
30MAR27 36.00 P 2.20 2.20 2.20 2.20 +0.04 45 2 69 0
30MAR27 37.00 P 0.00 0.00 0.00 2.53 +0.02 45 0 83 0
30MAR27 38.00 P 2.88 2.88 2.88 2.89 +0.01 45 2 104 0
30MAR27 39.00 P 3.16 3.16 3.16 3.27 +0.15 45 1 68 +1
30MAR27 40.00 P 3.65 3.75 3.65 3.69 +0.13 45 4 100 -2
30MAR27 41.00 P 0.00 0.00 0.00 4.13 +0.18 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 4.61 +0.16 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.12 +0.17 45 0 69 0
30MAR27 44.00 P 0.00 0.00 0.00 5.65 +0.13 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 6.22 +0.27 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 6.81 +0.23 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.44 +0.23 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.09 +0.25 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.48 -0.01 43 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 -0.16 44 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 -0.16 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.00 -0.07 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.00 -0.08 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.08 -0.08 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 -0.10 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.44 -0.01 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.60 +0.08 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.98 +0.12 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.38 0.00 46 0 28 0
29JUN27 31.00 P 1.58 1.58 1.58 1.61 +0.01 46 5 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.89 +0.05 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.19 +0.07 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.49 +0.07 46 0 51 0
29JUN27 35.00 P 0.00 0.00 0.00 2.85 +0.16 46 0 44 0
29JUN27 36.00 P 3.12 3.12 3.12 3.22 +0.19 46 2 66 +2
29JUN27 37.00 P 3.52 3.52 3.52 3.55 +0.17 46 2 23 +2
29JUN27 38.00 P 3.85 3.85 3.85 3.95 +0.16 46 2 27 +2
29JUN27 39.00 P 0.00 0.00 0.00 4.23 +0.02 44 0 30 0
29JUN27 40.00 P 4.82 4.82 4.82 4.85 +0.22 46 2 40 -2
29JUN27 41.00 P 0.00 0.00 0.00 5.18 +0.08 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.74 +0.14 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.24 +0.14 45 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 6.69 +0.06 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 7.37 +0.21 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 7.96 +0.22 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 8.58 +0.22 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 9.22 +0.23 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.80 +0.19 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.32 -0.14 44 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.08 -0.13 44 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.92 -0.08 44 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 15.92 -0.03 44 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.91 -0.08 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.98 -0.03 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.10 -0.09 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.28 -0.10 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.50 -0.11 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.47 -0.03 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.80 0.00 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.15 +0.04 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.53 +0.04 46 0 0 0
29SEP27 36.00 P 3.80 3.80 3.80 3.90 +0.09 46 2 2 +2
29SEP27 37.00 P 0.00 0.00 0.00 4.31 +0.08 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.74 +0.08 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.17 +0.08 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.64 +0.11 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.14 +0.10 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.65 +0.11 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.16 +0.11 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.71 +0.15 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.28 +0.14 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.86 +0.14 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.50 +0.19 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.13 +0.22 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.78 +0.23 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.34 +0.13 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.02 - 44 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 14.86 - 44 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 16.74 - 45 0 0 -
TOTAL PUT 387 17,564 +148
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$ 16.840
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.14 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 -0.14 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.85 -0.14 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 -0.09 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 -0.09 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 -0.10 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.09 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.09 25 0 23 0
29SEP26 16.50 C 0.60 0.60 0.60 0.60 -0.08 25 15 75 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 390 0
29SEP26 17.50 C 0.28 0.28 0.21 0.19 -0.05 25 195 624 +190
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 243 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 268 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 -0.14 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.35 -0.18 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.85 -0.17 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.35 -0.14 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.85 -0.09 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.36 -0.11 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.90 -0.08 26 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.48 -0.08 25 0 15 0
29OCT26 16.00 C 1.19 1.19 1.19 1.13 -0.07 26 2 46 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.81 -0.09 25 0 14 0
29OCT26 17.00 C 0.00 0.00 0.00 0.57 -0.09 25 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.39 -0.07 25 0 139 0
29OCT26 18.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 330 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 297 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.35 -0.18 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.85 -0.17 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.35 -0.14 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.87 -0.09 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.37 -0.14 22 0 0 0
27NOV26 15.00 C 2.01 2.01 2.01 2.01 -0.11 26 15 15 +15
27NOV26 15.50 C 0.00 0.00 0.00 1.64 -0.07 26 0 15 0
27NOV26 16.00 C 1.32 1.32 1.32 1.32 -0.09 27 15 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.00 -0.10 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.76 -0.08 26 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.58 -0.07 26 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.43 -0.05 26 0 123 0
27NOV26 18.50 C 0.34 0.34 0.34 0.31 -0.04 26 13 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 -0.17 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 -0.18 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 -0.16 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 -0.13 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.11 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 -0.09 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 -0.14 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.08 26 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.12 26 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.11 26 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.11 26 0 213 0
30DEC26 17.50 C 0.90 0.90 0.90 0.76 -0.08 26 12 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.06 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.05 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 368 0
30DEC26 22.00 C 0.13 0.13 0.13 0.05 -0.02 26 16 193 -16
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.96 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.51 -0.11 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 -0.12 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.63 -0.14 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 -0.13 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.85 -0.11 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.11 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.18 -0.12 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.82 -0.11 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 -0.11 27 0 0 0
30MAR27 17.00 C 1.43 1.43 1.41 1.36 -0.10 27 34 0 0
30MAR27 17.50 C 1.33 1.33 1.32 1.12 -0.11 26 28 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 -0.09 26 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 -0.09 26 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.07 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 70 0
30MAR27 25.00 C 0.14 0.14 0.14 0.04 -0.02 26 11 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 33.00 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 0.01 0.00 35 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.10 -0.13 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.65 -0.15 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 -0.12 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.85 -0.11 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.50 -0.10 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.18 -0.10 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.87 -0.18 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.32 -0.09 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.07 -0.09 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.91 -0.09 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.69 -0.09 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 -0.08 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.29 -0.08 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.14 -0.07 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.00 -0.07 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.88 -0.06 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 -0.06 30 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
29SEP27 12.50 C 0.00 0.00 0.00 4.79 - 25 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 4.41 - 26 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 4.06 -0.07 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.73 -0.05 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.41 -0.06 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.12 -0.05 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.84 -0.13 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.58 -0.12 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.34 -0.11 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.18 -0.04 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.91 -0.10 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.55 -0.03 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.25 -0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
TOTAL CALL 356 10,476 +205
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 163 0
29SEP26 16.00 P 0.17 0.18 0.17 0.20 +0.02 26 21 426 0
29SEP26 16.50 P 0.27 0.41 0.27 0.38 +0.04 26 154 623 +124
29SEP26 17.00 P 0.00 0.00 0.00 0.65 +0.05 26 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.06 25 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.38 +0.06 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.07 25 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.38 +0.15 37 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.88 +0.21 42 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.40 +0.13 50 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.43 +0.16 63 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.16 72 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.21 81 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 +0.15 87 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.43 +0.24 96 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 +0.16 104 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.28 110 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.43 +0.16 116 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.43 +0.16 122 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.43 +0.27 127 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.43 +0.25 133 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.43 +0.17 138 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.38 +0.12 133 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.37 +0.11 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.41 +0.15 149 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.43 +0.17 157 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29OCT26 14.50 P 0.07 0.07 0.07 0.07 +0.01 27 32 62 +32
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 74 0
29OCT26 16.00 P 0.34 0.34 0.34 0.37 +0.03 26 10 79 +10
29OCT26 16.50 P 0.60 0.62 0.60 0.58 +0.06 26 21 150 +17
29OCT26 17.00 P 0.85 0.85 0.85 0.85 +0.08 27 10 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.14 +0.05 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 +0.06 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.92 +0.07 26 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.38 +0.10 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.89 +0.15 32 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.40 +0.13 36 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 +0.16 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 +0.16 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.43 +0.21 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.42 +0.15 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.43 +0.24 69 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.44 +0.16 75 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.43 +0.15 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 0.00 26 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 36 0
27NOV26 16.00 P 0.00 0.00 0.00 0.51 +0.03 26 0 65 0
27NOV26 16.50 P 0.76 0.76 0.76 0.74 +0.05 27 10 77 +10
27NOV26 17.00 P 0.00 0.00 0.00 1.00 +0.05 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.31 +0.07 27 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 1.63 0.00 26 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 2.01 +0.05 26 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.43 +0.06 26 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 2.96 +0.16 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.40 +0.04 31 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.43 +0.14 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.43 +0.12 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.43 +0.16 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.42 +0.15 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.43 +0.14 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.44 +0.16 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.43 +0.15 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 19 0
30DEC26 15.00 P 0.31 0.31 0.31 0.33 +0.02 27 2 106 0
30DEC26 15.50 P 0.48 0.48 0.48 0.47 +0.02 27 8 42 +8
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.03 27 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.05 27 0 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.05 27 0 163 0
30DEC26 17.50 P 1.50 1.50 1.50 1.45 +0.07 27 15 236 -15
30DEC26 18.00 P 0.00 0.00 0.00 1.75 +0.07 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 +0.04 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 +0.06 26 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 +0.11 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 +0.03 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 +0.14 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 +0.12 39 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.43 +0.14 43 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 +0.14 47 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 +0.14 51 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.44 +0.16 56 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.43 +0.14 58 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.43 +0.16 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.43 +0.16 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.43 +0.27 68 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.43 +0.14 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.43 +0.14 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.38 +0.10 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.38 +0.09 75 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.41 +0.12 80 0 0 -16
30DEC26 36.00 P 0.00 0.00 0.00 19.43 +0.16 84 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 -0.01 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.01 25 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 0.00 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 0.00 25 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.03 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 2.03 +0.05 27 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.32 +0.01 26 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 +0.10 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.18 +0.12 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 +0.06 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 +0.09 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 +0.11 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 +0.14 35 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 +0.14 38 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.43 +0.14 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.44 +0.15 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.43 +0.14 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 11.43 +0.14 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.43 +0.14 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.43 +0.18 55 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.43 +0.14 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.43 +0.14 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.38 +0.10 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.38 +0.09 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.02 31 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 0.00 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 -0.01 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 0.00 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.38 -0.01 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 +0.04 31 0 114 0
29JUN27 17.00 P 1.88 1.88 1.88 1.91 +0.01 31 15 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.20 0.00 31 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 +0.01 32 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.85 +0.01 32 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.21 +0.02 32 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 +0.03 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 +0.05 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 +0.05 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 +0.06 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 +0.08 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.56 +0.08 41 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.55 +0.09 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.48 +0.08 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.43 +0.08 44 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.48 - 30 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.61 +0.03 30 0 12 0
29SEP27 14.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29SEP27 14.50 P 1.02 1.02 1.02 0.92 +0.03 30 4 4 +4
29SEP27 15.00 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 +0.04 30 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.56 +0.05 30 0 0 0
29SEP27 16.50 P 1.86 1.86 1.86 1.81 +0.05 31 34 34 +34
29SEP27 17.00 P 0.00 0.00 0.00 2.08 +0.06 31 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 2.37 +0.06 31 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.69 +0.07 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.02 +0.07 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.36 +0.07 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.73 +0.07 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.11 +0.08 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.91 +0.08 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.77 +0.09 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.67 +0.09 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.61 +0.09 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.59 +0.10 38 0 0 0
TOTAL PUT 336 11,050 +208
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 75.950
04SEP26 54.00 C 0.00 0.00 0.00 22.19 -0.08 223 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 21.19 -0.08 212 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 20.19 -0.08 203 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 19.19 -0.08 193 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.19 -0.08 183 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.20 -0.07 175 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.20 -0.07 165 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.20 -0.08 156 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.20 -0.08 146 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 13.20 -0.08 137 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.20 -0.08 128 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.20 -0.09 118 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.20 -0.09 109 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.20 -0.10 100 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.20 -0.11 91 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.18 -0.14 79 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 6.15 -0.18 68 0 30 0
04SEP26 71.00 C 0.00 0.00 0.00 4.98 -0.37 35 0 37 0
04SEP26 72.00 C 0.00 0.00 0.00 4.12 -0.27 47 0 15 0
04SEP26 73.00 C 2.68 2.89 2.68 3.14 -0.30 39 71 11 +11
04SEP26 74.00 C 2.10 2.10 2.10 2.21 -0.31 33 1 19 -1
04SEP26 75.00 C 0.98 1.36 0.98 1.40 -0.22 30 32 384 0
04SEP26 76.00 C 0.60 0.70 0.60 0.75 -0.14 28 61 181 0
04SEP26 77.00 C 0.38 0.38 0.23 0.38 -0.13 28 21 149 -18
04SEP26 78.00 C 0.00 0.00 0.00 0.17 -0.11 29 0 71 0
04SEP26 79.00 C 0.00 0.00 0.00 0.07 -0.08 30 0 30 0
04SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 28 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 21.19 -0.08 134 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 20.19 -0.08 128 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 19.19 -0.08 122 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.19 -0.08 116 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.20 -0.07 110 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.20 -0.07 105 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.20 -0.08 99 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 14.20 -0.08 93 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 13.20 -0.08 88 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.20 -0.08 82 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.20 -0.09 76 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 10.20 -0.09 70 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.20 -0.10 65 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 8.20 -0.11 59 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.18 -0.14 53 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.15 -0.18 45 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.99 -0.36 28 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 4.12 -0.27 33 0 0 0
11SEP26 73.00 C 2.97 2.97 2.97 3.23 -0.21 31 24 24 +24
11SEP26 74.00 C 0.00 0.00 0.00 2.38 -0.14 28 0 2 0
11SEP26 75.00 C 1.33 1.33 1.33 1.67 -0.16 27 30 30 +30
11SEP26 76.00 C 0.99 1.13 0.88 1.09 -0.19 26 47 121 +1
11SEP26 77.00 C 0.64 0.72 0.64 0.67 -0.19 25 6 27 0
11SEP26 78.00 C 0.45 0.45 0.45 0.38 -0.18 24 3 10 +3
11SEP26 79.00 C 0.00 0.00 0.00 0.20 -0.15 24 0 4 0
11SEP26 80.00 C 0.17 0.18 0.17 0.09 -0.12 23 3 7 +3
11SEP26 81.00 C 0.00 0.00 0.00 0.04 -0.09 23 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 47.96 -0.30 174 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.96 -0.30 167 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.96 -0.30 161 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.96 -0.30 155 0 0 -15
29SEP26 32.00 C 0.00 0.00 0.00 43.96 -0.30 149 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.96 -0.30 143 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.96 -0.30 138 0 0 -60
29SEP26 35.00 C 0.00 0.00 0.00 40.96 -0.30 132 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.96 -0.30 127 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.96 -0.30 122 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.96 -0.30 117 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.96 -0.30 112 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.96 -0.30 108 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.96 -0.30 103 0 0 -30
29SEP26 42.00 C 0.00 0.00 0.00 33.96 -0.30 99 0 0 -15
29SEP26 43.00 C 0.00 0.00 0.00 32.96 -0.30 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.96 -0.30 88 0 0 -8
29SEP26 45.00 C 0.00 0.00 0.00 30.96 -0.30 0 0 0 -16
29SEP26 46.00 C 0.00 0.00 0.00 30.04 -0.22 109 0 0 -15
29SEP26 47.00 C 0.00 0.00 0.00 28.96 -0.30 0 0 0 -15
29SEP26 48.00 C 0.00 0.00 0.00 27.96 -0.30 0 0 0 -30
29SEP26 49.00 C 0.00 0.00 0.00 26.96 -0.30 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 25.96 -0.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.46 -0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.19 -0.08 83 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.46 -0.31 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.20 -0.07 65 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.60 -0.17 52 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 11.20 -0.09 47 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.77 -0.15 40 0 760 0
29SEP26 70.00 C 0.00 0.00 0.00 6.21 -0.27 30 0 397 0
29SEP26 72.50 C 4.12 4.20 3.75 4.25 -0.03 29 359 519 +58
29SEP26 75.00 C 2.33 2.60 2.33 2.51 -0.13 26 60 683 -13
29SEP26 77.50 C 1.38 1.38 1.25 1.37 -0.03 26 7 1,830 -2
29SEP26 80.00 C 0.74 0.75 0.64 0.67 -0.17 25 99 811 -45
29SEP26 82.50 C 0.34 0.38 0.34 0.29 -0.21 25 92 1,764 +68
29SEP26 85.00 C 0.19 0.19 0.19 0.11 -0.21 25 60 3,150 0
29SEP26 87.50 C 0.11 0.11 0.11 0.04 -0.16 25 8 2,407 +8
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.13 24 0 585 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 440 0
29SEP26 95.00 C 0.04 0.04 0.04 0.01 -0.06 31 20 1,120 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 229 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 372 0
29SEP26 102.50 C 0.01 0.01 0.01 0.01 -0.02 40 31 449 +30
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.96 -0.30 125 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.16 -0.10 148 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.22 -0.04 146 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.17 -0.09 139 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.19 -0.07 135 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.20 -0.06 131 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.15 -0.11 125 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.20 -0.06 123 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.20 -0.06 118 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.20 -0.06 114 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.17 -0.09 109 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.14 -0.12 104 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.13 -0.13 100 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.14 -0.12 97 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.16 -0.10 94 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.19 -0.07 92 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.14 -0.12 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.15 -0.11 84 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.17 -0.09 81 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.20 -0.06 79 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.14 -0.12 74 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 27.17 -0.09 72 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 26.17 -0.10 69 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 23.70 -0.07 63 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 21.19 -0.08 56 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 18.62 -0.15 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.20 -0.07 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.60 -0.17 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.20 -0.12 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 9.16 +0.10 32 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.09 +0.26 30 0 282 0
29OCT26 72.50 C 5.01 5.19 4.73 5.30 +0.19 29 113 350 +73
29OCT26 75.00 C 3.51 3.60 3.51 3.71 +0.02 27 27 892 0
29OCT26 77.50 C 2.30 2.38 2.30 2.42 -0.12 26 136 505 +135
29OCT26 80.00 C 1.60 1.60 1.60 1.55 -0.16 26 10 467 0
29OCT26 82.50 C 0.98 0.98 0.98 0.96 -0.15 26 30 1,575 0
29OCT26 85.00 C 0.70 0.70 0.60 0.56 -0.14 26 50 1,072 -40
29OCT26 87.50 C 0.43 0.43 0.43 0.32 -0.14 26 1 436 +1
29OCT26 90.00 C 0.00 0.00 0.00 0.17 -0.11 25 0 214 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 132.50 C 0.01 0.01 0.01 0.01 0.00 48 60 120 +60
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.96 -0.30 103 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.16 -0.10 119 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.22 -0.04 118 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.17 -0.09 111 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.19 -0.07 109 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.20 -0.06 105 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.15 -0.11 99 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.20 -0.06 98 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.20 -0.06 95 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.20 -0.06 91 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.17 -0.09 87 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.14 -0.12 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.13 -0.13 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.14 -0.12 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.16 -0.10 75 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.19 -0.07 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.14 -0.12 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.15 -0.11 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.17 -0.09 64 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.20 -0.06 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.14 -0.12 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.17 -0.09 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.17 -0.10 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.70 -0.07 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.19 -0.08 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.62 -0.15 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.21 -0.10 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.93 -0.05 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.63 -0.14 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.59 -0.12 29 0 90 0
27NOV26 70.00 C 7.70 7.70 7.70 7.71 -0.13 29 1 256 +1
27NOV26 72.50 C 0.00 0.00 0.00 6.20 +0.20 29 0 242 0
27NOV26 75.00 C 4.60 4.60 4.60 4.69 +0.07 28 30 653 +30
27NOV26 77.50 C 3.42 3.42 3.42 3.41 -0.05 27 30 426 +30
27NOV26 80.00 C 2.35 2.35 2.35 2.48 -0.13 27 1 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.77 -0.19 27 0 225 0
27NOV26 85.00 C 1.27 1.28 1.27 1.23 -0.23 27 15 445 +14
27NOV26 87.50 C 0.00 0.00 0.00 0.83 -0.26 27 0 580 0
27NOV26 90.00 C 0.00 0.00 0.00 0.55 -0.27 27 0 1,014 0
27NOV26 92.50 C 0.53 0.53 0.53 0.36 -0.25 27 1 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.23 -0.23 27 0 66 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.19 27 0 30 0
27NOV26 100.00 C 0.26 0.27 0.26 0.09 -0.17 27 2 4 +2
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.15 28 0 35 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.10 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.96 -0.30 87 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.16 -0.10 99 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.22 -0.04 98 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.17 -0.09 92 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.19 -0.07 90 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.20 -0.06 87 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.15 -0.11 82 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.20 -0.06 81 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.20 -0.06 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.20 -0.06 75 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.17 -0.09 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.14 -0.12 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.13 -0.13 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.14 -0.12 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.16 -0.10 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.19 -0.07 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.14 -0.12 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.15 -0.11 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.17 -0.09 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.20 -0.06 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.14 -0.12 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.17 -0.09 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.17 -0.10 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.72 -0.05 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.32 -0.02 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.98 +0.02 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.67 +0.03 33 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.45 +0.39 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.18 +0.20 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.23 -0.15 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.43 +0.03 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 7.02 +0.21 29 0 136 0
30DEC26 75.00 C 5.34 5.58 5.34 5.55 +0.09 29 150 814 -107
30DEC26 77.50 C 4.33 4.33 4.28 4.29 -0.02 28 60 446 +60
30DEC26 80.00 C 3.35 3.35 3.24 3.31 -0.08 28 39 186 +9
30DEC26 82.50 C 0.00 0.00 0.00 2.52 -0.12 28 0 754 0
30DEC26 85.00 C 0.00 0.00 0.00 1.89 -0.14 28 0 688 0
30DEC26 87.50 C 0.00 0.00 0.00 1.41 -0.14 28 0 2,189 0
30DEC26 90.00 C 1.17 1.17 1.17 1.03 -0.14 28 31 1,731 +31
30DEC26 92.50 C 0.00 0.00 0.00 0.74 -0.17 28 0 870 0
30DEC26 95.00 C 0.00 0.00 0.00 0.53 -0.18 28 0 336 0
30DEC26 97.50 C 0.00 0.00 0.00 0.37 -0.16 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.13 28 0 189 0
30DEC26 102.50 C 0.38 0.38 0.38 0.18 -0.11 28 2 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.07 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.05 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.04 -0.22 65 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.16 -0.10 67 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.22 -0.04 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.17 -0.09 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.19 -0.07 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.20 -0.07 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.15 -0.14 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.20 -0.10 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.20 -0.12 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.23 -0.11 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.30 -0.06 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.33 -0.06 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.33 -0.08 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.37 -0.06 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.41 -0.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.45 -0.04 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.50 -0.02 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.55 -0.01 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.60 0.00 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.66 +0.02 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.71 +0.02 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.76 +0.49 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.82 +0.47 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.50 +0.68 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.21 +0.65 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.97 +0.43 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.82 +0.33 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.75 +0.36 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.80 +0.26 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.88 +0.08 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.21 +0.04 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 8.93 +0.20 30 0 264 0
30MAR27 75.00 C 7.48 7.48 7.48 7.51 +0.12 29 30 374 +1
30MAR27 77.50 C 0.00 0.00 0.00 6.26 +0.13 28 0 101 0
30MAR27 80.00 C 0.00 0.00 0.00 5.25 +0.11 28 0 284 0
30MAR27 82.50 C 4.25 4.25 4.25 4.36 +0.06 28 30 2,156 0
30MAR27 85.00 C 3.51 3.55 3.51 3.55 -0.08 28 3 678 +1
30MAR27 87.50 C 0.00 0.00 0.00 3.02 -0.01 29 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.47 -0.05 29 0 257 0
30MAR27 92.50 C 0.00 0.00 0.00 2.05 -0.06 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.67 -0.06 29 0 63 0
30MAR27 97.50 C 0.00 0.00 0.00 1.37 -0.09 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 1.12 -0.10 29 0 575 0
30MAR27 102.50 C 1.03 1.03 1.03 0.91 -0.14 29 1 145 +1
30MAR27 105.00 C 0.00 0.00 0.00 0.75 -0.12 29 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 -0.14 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.49 -0.12 29 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 -0.11 30 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.33 -0.10 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.27 -0.08 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 48.39 +0.01 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.24 -0.17 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.28 -0.15 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.51 +0.05 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.54 +0.06 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.59 +0.08 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.63 +0.10 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.68 +0.12 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.76 +0.17 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.76 +0.14 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.79 +0.14 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.66 -0.03 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.74 +0.02 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.80 +0.03 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.86 +0.40 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.88 +0.03 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.94 +0.42 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.02 +0.46 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.07 +0.47 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.16 +0.52 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.22 +0.53 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.28 +0.69 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.38 +0.68 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.14 +0.70 34 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 22.77 +0.50 31 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.72 +0.49 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.66 +0.35 30 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.69 +0.21 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.85 +0.12 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.17 +0.07 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.63 +0.03 29 0 484 0
29JUN27 72.50 C 0.00 0.00 0.00 10.04 -0.15 28 0 491 0
29JUN27 75.00 C 8.53 8.53 8.53 8.73 -0.18 28 30 1,140 +30
29JUN27 77.50 C 0.00 0.00 0.00 7.67 -0.09 28 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 6.68 -0.08 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.82 -0.12 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 0.00 29 0 50 0
29JUN27 87.50 C 3.97 3.97 3.97 4.60 +0.09 29 30 48 +30
29JUN27 90.00 C 3.52 3.52 3.52 4.09 +0.17 30 2 324 +2
29JUN27 92.50 C 0.00 0.00 0.00 3.67 +0.25 31 0 129 0
29JUN27 95.00 C 2.59 2.59 2.59 3.27 +0.31 31 30 89 +9
29JUN27 97.50 C 0.00 0.00 0.00 2.97 +0.38 32 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.68 +0.46 32 0 52 0
29JUN27 102.50 C 0.00 0.00 0.00 2.41 +0.46 33 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 2.22 +0.53 33 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 2.03 +0.56 34 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 1.84 +0.55 34 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.70 +0.59 35 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 1.58 +0.60 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 1.46 +0.58 36 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 1.35 +0.57 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 1.26 +0.56 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.19 +0.58 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.12 +0.59 38 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.06 +0.59 38 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.99 +0.57 39 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.93 +0.56 39 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.89 +0.57 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.86 +0.57 40 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.82 +0.56 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.79 +0.56 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.76 +0.56 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.73 +0.55 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.70 +0.54 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.67 +0.52 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 46.28 -0.37 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.51 -0.17 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.54 -0.17 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.59 -0.16 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.63 +0.10 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.68 +0.12 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.76 +0.17 39 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.76 +0.14 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.79 +0.14 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.66 -0.03 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.75 +0.03 30 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.04 +0.27 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.12 +0.52 35 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.21 +0.36 35 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.00 +0.37 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.34 +0.53 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.42 +0.35 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.25 +0.07 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.57 +0.30 32 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.68 +0.32 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.75 +0.22 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.56 +0.28 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.42 +0.58 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.13 +0.24 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.16 +0.14 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.41 +0.14 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.65 +0.02 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.99 -0.07 27 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 12.44 -0.20 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.09 -0.22 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.80 -0.28 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.67 -0.31 27 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.75 -0.24 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.01 -0.14 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.27 -0.08 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.69 +0.01 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.12 +0.07 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.64 +0.13 30 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.22 +0.20 30 0 0 0
29SEP27 97.50 C 3.10 3.10 3.10 3.81 +0.25 30 5 5 +5
29SEP27 100.00 C 0.00 0.00 0.00 3.50 +0.30 31 0 8 0
29SEP27 102.50 C 0.00 0.00 0.00 3.20 +0.35 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.91 +0.37 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.77 +0.41 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.56 +0.46 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 2.37 +0.50 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 2.17 +0.52 34 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 2.03 +0.55 34 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.90 +0.55 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.78 +0.55 35 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.65 +0.57 35 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.54 +0.57 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.46 +0.59 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.35 +0.53 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.28 +0.50 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.21 +0.51 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.14 +0.51 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.07 +0.49 38 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.03 +0.49 38 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.00 +0.51 38 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.96 +0.51 39 0 0 0
TOTAL CALL 1,985 53,059 +331
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 21 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 62 0
04SEP26 71.00 P 0.00 0.00 0.00 0.03 -0.08 36 0 81 0
04SEP26 72.00 P 0.10 0.10 0.08 0.05 -0.11 32 21 115 0
04SEP26 73.00 P 0.20 0.20 0.13 0.13 -0.12 31 23 154 -3
04SEP26 74.00 P 0.38 0.40 0.29 0.29 -0.09 29 6 293 -1
04SEP26 75.00 P 1.00 1.00 0.60 0.57 -0.02 28 154 108 +63
04SEP26 76.00 P 1.80 1.80 1.02 1.04 +0.09 26 67 115 +27
04SEP26 77.00 P 0.00 0.00 0.00 1.75 +0.08 25 0 8 0
04SEP26 78.00 P 3.02 3.02 3.02 2.59 +0.06 20 13 25 +13
04SEP26 79.00 P 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 6.38 +0.10 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 7.34 +0.07 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 8.33 -0.19 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 9.33 -0.21 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 10.33 -0.24 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 11.33 -0.27 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 12.33 -0.30 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 13.33 -0.33 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 14.33 -0.36 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 15.33 -0.39 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 16.32 -0.43 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 17.32 -0.46 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 18.32 -0.49 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 19.32 -0.52 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 20.32 - 0 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
11SEP26 70.00 P 0.15 0.15 0.12 0.11 +0.03 30 13 13 +13
11SEP26 71.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 8 0
11SEP26 72.00 P 0.35 0.35 0.32 0.28 +0.05 28 15 16 +15
11SEP26 73.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 4 0
11SEP26 74.00 P 0.81 0.81 0.75 0.71 +0.03 26 31 36 +16
11SEP26 75.00 P 1.28 1.28 1.28 1.06 0.00 25 1 1 +1
11SEP26 76.00 P 1.82 1.82 1.82 1.52 -0.03 24 30 60 +30
11SEP26 77.00 P 0.00 0.00 0.00 2.11 -0.06 23 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 2.82 -0.07 22 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 3.62 -0.08 18 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 4.64 +0.19 23 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 5.59 +0.22 22 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 6.58 +0.26 23 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 7.57 +0.28 21 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 8.57 +0.05 24 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.57 +0.03 26 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 10.57 0.00 29 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.57 -0.03 32 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.73 +0.10 58 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.69 +0.03 58 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.72 +0.03 64 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.73 +0.01 67 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.69 -0.06 67 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.72 -0.06 73 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.72 -0.09 76 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.73 -0.11 80 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.69 - 79 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 184 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 199 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
29SEP26 52.50 P 0.02 0.02 0.02 0.01 0.00 49 23 488 +23
29SEP26 55.00 P 0.04 0.04 0.02 0.01 0.00 43 83 562 +40
29SEP26 57.50 P 0.05 0.05 0.05 0.03 +0.02 43 3 324 -3
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,225 0
29SEP26 62.50 P 0.10 0.10 0.10 0.09 +0.04 37 11 1,017 +11
29SEP26 65.00 P 0.16 0.16 0.15 0.16 +0.04 34 40 2,629 -15
29SEP26 67.50 P 0.30 0.30 0.27 0.31 +0.04 32 9 4,223 +3
29SEP26 70.00 P 0.54 0.56 0.47 0.58 +0.03 29 33 1,615 -7
29SEP26 72.50 P 1.07 1.13 0.98 1.04 -0.01 27 37 1,546 +30
29SEP26 75.00 P 2.05 2.05 1.80 1.81 -0.09 24 69 2,028 0
29SEP26 77.50 P 3.32 3.32 3.17 3.17 0.00 24 10 1,028 -4
29SEP26 80.00 P 5.20 5.43 4.94 4.94 -0.21 22 353 3,823 -37
29SEP26 82.50 P 0.00 0.00 0.00 7.10 -0.28 19 0 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 9.57 -0.20 19 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.97 -0.27 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 14.72 +0.03 40 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 17.18 -0.13 43 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.73 -0.13 50 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.19 -0.24 53 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.70 -0.30 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.18 -0.39 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.68 -0.46 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.19 -0.48 68 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.64 -0.64 68 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 37.18 -0.46 75 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.69 -0.50 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.19 -0.65 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.68 -0.65 85 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.19 -0.65 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.67 -0.66 90 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.18 -0.63 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.68 -0.63 97 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.18 -0.63 100 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.64 -0.54 98 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.17 -0.47 104 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.68 -0.47 108 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.13 -0.52 105 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.68 -0.45 113 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.18 -0.45 115 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.63 -0.49 113 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.13 -0.51 115 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.67 -0.46 122 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 50.00 P 0.06 0.06 0.06 0.01 0.00 38 22 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 204 0
29OCT26 57.50 P 0.13 0.13 0.13 0.07 +0.05 34 20 272 +20
29OCT26 60.00 P 0.19 0.19 0.19 0.13 +0.09 32 21 239 0
29OCT26 62.50 P 0.28 0.28 0.28 0.25 +0.14 31 30 449 0
29OCT26 65.00 P 0.47 0.47 0.45 0.42 +0.17 30 14 1,397 -10
29OCT26 67.50 P 0.80 0.80 0.80 0.73 +0.18 29 2 837 -2
29OCT26 70.00 P 1.24 1.24 1.12 1.18 +0.14 28 22 1,792 +17
29OCT26 72.50 P 1.90 1.90 1.70 1.85 +0.07 27 36 1,066 -29
29OCT26 75.00 P 0.00 0.00 0.00 2.78 -0.06 26 0 597 0
29OCT26 77.50 P 4.28 4.28 4.28 4.00 -0.20 24 22 337 +22
29OCT26 80.00 P 5.90 6.01 5.70 5.62 -0.29 24 97 231 +68
29OCT26 82.50 P 0.00 0.00 0.00 7.58 -0.05 23 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 9.74 -0.03 23 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 12.19 -0.05 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.72 -0.06 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.18 -0.13 32 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.73 -0.13 37 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 22.19 -0.24 39 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.70 -0.30 43 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.18 -0.39 45 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 29.68 -0.46 48 0 4 0
29OCT26 107.50 P 0.00 0.00 0.00 32.19 -0.52 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.64 -0.64 51 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.18 -0.46 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.69 -0.50 59 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.19 -0.65 61 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.68 -0.65 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.19 -0.65 66 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.67 -0.66 67 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.18 -0.63 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.68 -0.63 72 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.18 -0.63 74 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.64 -0.54 74 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.17 -0.47 77 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.68 -0.47 80 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.13 -0.52 79 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.68 -0.45 84 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.19 -0.44 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.71 -0.41 89 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.18 -0.46 89 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.67 -0.46 91 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 43 0
27NOV26 52.50 P 0.14 0.14 0.14 0.04 +0.02 33 15 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.16 +0.08 32 0 160 0
27NOV26 60.00 P 0.00 0.00 0.00 0.29 +0.12 31 0 181 0
27NOV26 62.50 P 0.00 0.00 0.00 0.49 +0.15 31 0 373 0
27NOV26 65.00 P 0.87 0.87 0.80 0.76 +0.13 30 6 1,167 -5
27NOV26 67.50 P 1.16 1.16 1.16 1.18 +0.12 29 9 702 +9
27NOV26 70.00 P 1.89 1.89 1.89 1.77 +0.07 28 1 786 +1
27NOV26 72.50 P 0.00 0.00 0.00 2.55 -0.01 27 0 1,082 0
27NOV26 75.00 P 0.00 0.00 0.00 3.55 -0.11 27 0 920 0
27NOV26 77.50 P 4.90 4.90 4.90 4.77 -0.24 26 30 1,662 +30
27NOV26 80.00 P 6.41 6.51 6.41 6.33 -0.36 25 60 482 +60
27NOV26 82.50 P 0.00 0.00 0.00 8.35 +0.01 27 0 271 0
27NOV26 85.00 P 0.00 0.00 0.00 10.35 -0.30 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.50 -0.36 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.75 -0.42 26 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.18 -0.38 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.73 -0.28 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.19 -0.31 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.70 -0.33 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.18 -0.40 39 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.68 -0.46 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.19 -0.52 44 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.64 -0.64 44 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 37.18 -0.63 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.69 -0.64 50 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.19 -0.65 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.68 -0.69 54 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.19 -0.65 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.67 -0.66 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.18 -0.63 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.68 -0.63 62 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.18 -0.65 63 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.64 -0.66 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.17 -0.65 66 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.68 -0.63 68 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.13 -0.67 67 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.68 -0.60 72 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.19 -0.59 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.71 -0.57 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.18 -0.59 76 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.67 -0.62 77 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 135 0
30DEC26 55.00 P 0.32 0.32 0.32 0.17 +0.07 31 10 278 +10
30DEC26 57.50 P 0.44 0.44 0.44 0.30 +0.10 31 10 400 0
30DEC26 60.00 P 0.60 0.65 0.58 0.50 +0.14 30 88 2,430 -19
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.16 30 0 1,590 0
30DEC26 65.00 P 1.25 1.25 1.22 1.13 +0.10 29 34 740 -1
30DEC26 67.50 P 1.68 1.69 1.59 1.64 +0.06 29 365 993 -165
30DEC26 70.00 P 0.00 0.00 0.00 2.31 0.00 28 0 2,232 0
30DEC26 72.50 P 3.13 3.13 3.13 3.15 -0.08 27 6 1,075 -6
30DEC26 75.00 P 4.40 4.40 4.19 4.19 -0.18 27 89 707 +2
30DEC26 77.50 P 0.00 0.00 0.00 5.42 -0.30 26 0 347 0
30DEC26 80.00 P 7.38 7.38 7.38 6.93 -0.33 26 30 2,512 -12
30DEC26 82.50 P 0.00 0.00 0.00 8.69 -0.42 26 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 10.81 -0.26 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.86 -0.30 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.07 -0.25 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.22 -0.34 26 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 19.73 -0.34 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.19 -0.31 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.70 -0.33 33 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 27.18 -0.40 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.68 -0.46 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.19 -0.52 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.64 -0.64 39 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 37.18 -0.63 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.69 -0.64 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.19 -0.65 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.68 -0.69 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.19 -0.65 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.67 -0.66 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.18 -0.63 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.68 -0.63 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.18 -0.65 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.64 -0.66 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.17 -0.65 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.68 -0.63 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.13 -0.67 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.68 -0.63 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.19 -0.61 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.71 -0.59 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.18 -0.60 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.67 -0.62 69 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 P 0.15 0.15 0.15 0.01 0.00 33 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 -0.01 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 -0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.87 -0.01 31 0 239 0
30MAR27 60.00 P 1.31 1.31 1.31 1.22 -0.01 31 10 306 0
30MAR27 62.50 P 0.00 0.00 0.00 1.58 -0.10 30 0 189 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 -0.08 29 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 2.79 -0.05 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.58 -0.06 28 0 1,136 0
30MAR27 72.50 P 0.00 0.00 0.00 4.49 -0.10 28 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 5.56 -0.18 27 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 6.79 -0.27 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.27 -0.26 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 10.18 -0.19 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.98 -0.25 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.83 -0.36 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.83 -0.42 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.94 -0.49 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.12 -0.54 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.37 -0.43 28 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.70 -0.66 27 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.18 -0.46 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.68 -0.46 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.19 -0.52 32 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.64 -0.67 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.18 -0.63 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.69 -0.64 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.19 -0.65 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.68 -0.69 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.19 -0.65 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.67 -0.66 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.18 -0.63 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.68 -0.63 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.18 -0.65 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.64 -0.66 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.17 -0.65 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.68 -0.63 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.13 -0.67 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.68 -0.63 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.19 -0.61 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.71 -0.59 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.18 -0.60 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.67 -0.62 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 0.00 31 0 100 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 0.00 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 0.00 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 0.00 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 0.00 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 0.00 31 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 0.00 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 0.00 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 0.00 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 0.00 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 0.00 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 0.00 30 0 142 0
29JUN27 57.50 P 1.71 1.71 1.71 1.33 0.00 30 2 56 +2
29JUN27 60.00 P 0.00 0.00 0.00 1.80 -0.01 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.37 -0.02 30 0 174 0
29JUN27 65.00 P 3.37 3.37 3.37 3.05 -0.02 29 1 170 +1
29JUN27 67.50 P 0.00 0.00 0.00 3.83 -0.03 29 0 213 0
29JUN27 70.00 P 0.00 0.00 0.00 4.78 -0.03 29 0 153 0
29JUN27 72.50 P 0.00 0.00 0.00 5.83 -0.03 29 0 754 0
29JUN27 75.00 P 0.00 0.00 0.00 7.01 -0.03 29 0 1,279 0
29JUN27 77.50 P 8.52 8.52 8.52 8.32 -0.05 29 30 143 +30
29JUN27 80.00 P 10.31 10.31 10.31 9.84 -0.04 29 30 63 +27
29JUN27 82.50 P 0.00 0.00 0.00 11.43 -0.14 29 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 13.37 +0.03 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.20 -0.02 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.11 -0.08 30 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.08 -0.18 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.11 -0.28 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 23.22 -0.39 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.39 -0.48 30 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.48 -0.25 29 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 29.77 -0.68 28 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 32.20 -0.51 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.64 -0.70 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.18 -0.63 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.69 -0.64 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.19 -0.65 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.68 -0.69 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.19 -0.65 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.67 -0.66 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.18 -0.63 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.68 -0.63 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.18 -0.65 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.64 -0.66 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.17 -0.65 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.68 -0.63 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.13 -0.67 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.68 -0.63 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.19 -0.61 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.71 -0.59 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.18 -0.60 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.67 -0.62 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.27 +0.09 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.32 +0.09 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.38 +0.10 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.45 +0.12 30 0 0 0
29SEP27 48.00 P 0.99 0.99 0.99 0.52 +0.12 30 1 1 +1
29SEP27 49.00 P 1.10 1.10 1.10 0.61 +0.13 30 1 1 +1
29SEP27 50.00 P 0.00 0.00 0.00 0.71 +0.15 30 0 0 0
29SEP27 52.50 P 1.49 1.49 1.49 0.99 +0.17 30 1 1 +1
29SEP27 55.00 P 0.00 0.00 0.00 1.34 +0.17 30 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 1.80 +0.19 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.34 +0.20 29 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 2.96 +0.18 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.72 +0.16 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.57 +0.16 29 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.54 +0.11 29 0 0 0
29SEP27 72.50 P 7.14 7.14 7.14 6.64 +0.09 29 1 1 +1
29SEP27 75.00 P 0.00 0.00 0.00 7.82 +0.04 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.16 0.00 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.75 +0.08 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.43 +0.08 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.27 +0.20 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.03 +0.09 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.90 +0.04 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.82 -0.06 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.81 -0.16 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.87 -0.24 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.96 -0.38 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.07 -0.53 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.25 -0.56 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.50 -0.43 30 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.64 -0.77 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.18 -0.65 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.69 -0.64 31 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.19 -0.65 32 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.68 -0.69 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.19 -0.65 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.67 -0.66 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.18 -0.63 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.68 -0.63 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.18 -0.65 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.64 -0.66 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.17 -0.65 40 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.68 -0.63 41 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.13 -0.67 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.68 -0.63 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.19 -0.61 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.71 -0.59 45 0 0 0
TOTAL PUT 2,162 73,429 +270
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$ 3.795
29SEP26 2.90 C 0.00 0.00 0.00 0.91 - 56 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.82 +0.03 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.03 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 +0.02 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.02 42 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.02 40 0 80 0
29SEP26 3.90 C 0.09 0.12 0.09 0.12 +0.01 38 3 226 0
29SEP26 4.00 C 0.08 0.09 0.08 0.09 +0.01 39 29 589 +25
29SEP26 4.10 C 0.07 0.07 0.07 0.06 0.00 38 2 160 +2
29SEP26 4.20 C 0.04 0.04 0.04 0.04 0.00 38 40 140 +38
29SEP26 4.30 C 0.03 0.03 0.03 0.03 0.00 39 10 165 +10
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 40 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 - 47 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 +0.03 42 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.24 0.00 38 0 173 0
29OCT26 3.90 C 0.19 0.19 0.19 0.20 +0.01 39 2 94 +2
29OCT26 4.00 C 0.00 0.00 0.00 0.15 0.00 37 0 41 0
29OCT26 4.10 C 0.00 0.00 0.00 0.13 +0.01 39 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.10 0.00 38 0 386 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 0.00 39 0 39 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 38 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 0.00 39 0 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 40 0 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 38 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.96 - 47 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 +0.04 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.63 +0.03 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.31 +0.01 40 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.19 +0.01 40 0 8 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 +0.01 40 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 0.00 39 0 12 0
27NOV26 4.40 C 0.12 0.12 0.12 0.11 0.00 40 15 165 +15
27NOV26 4.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 0.00 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 0.00 41 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 +0.01 42 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 - 46 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.03 44 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 +0.02 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.01 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 +0.01 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 0.00 40 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.01 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 0.00 40 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.01 40 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 39 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 39 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 41 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.07 - 45 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 +0.03 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 +0.03 42 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR27 3.90 C 0.41 0.41 0.41 0.46 +0.01 41 15 115 +15
30MAR27 4.00 C 0.00 0.00 0.00 0.42 +0.02 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 0.00 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 40 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.14 - 44 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.07 +0.03 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 +0.02 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.60 +0.01 41 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 0.00 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 0.00 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
29SEP27 2.90 C 0.00 0.00 0.00 1.20 - 43 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 1.14 - 43 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.84 +0.02 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
TOTAL CALL 116 11,555 +107
29SEP26 2.90 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 40 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 253 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 38 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 39 0 207 0
29SEP26 3.70 P 0.10 0.10 0.10 0.11 -0.02 37 10 593 0
29SEP26 3.80 P 0.19 0.19 0.19 0.16 -0.01 38 4 409 +4
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.02 39 0 181 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 -0.02 37 0 456 0
29SEP26 4.10 P 0.35 0.35 0.35 0.37 0.00 42 100 534 -50
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.03 35 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 -0.02 36 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.01 40 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 -0.02 38 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 -0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 -0.02 45 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 -0.02 49 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 -0.02 52 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.21 -0.02 56 0 0 -14
29SEP26 5.25 P 0.00 0.00 0.00 1.46 -0.02 64 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.71 -0.02 71 0 15 -5
29SEP26 5.75 P 0.00 0.00 0.00 1.96 -0.02 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.21 -0.02 84 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.46 -0.02 91 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.71 -0.02 97 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 -0.02 102 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 -0.02 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.46 -0.02 113 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.71 -0.02 118 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.96 -0.02 122 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.21 -0.02 127 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.46 -0.02 131 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.71 -0.02 136 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.96 -0.02 140 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.21 -0.02 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.46 -0.02 148 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.71 -0.02 152 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.96 -0.02 156 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 41 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 -0.01 39 0 129 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 -0.02 38 0 6 0
29OCT26 3.80 P 0.21 0.21 0.21 0.23 -0.02 39 150 247 +148
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.01 39 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.40 -0.03 36 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.01 41 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 -0.03 37 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.64 -0.03 36 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 -0.02 39 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.92 -0.02 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.46 -0.02 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.71 -0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.96 -0.02 58 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 - 42 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 41 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.01 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 4 0
27NOV26 3.60 P 0.18 0.18 0.18 0.19 -0.02 39 2 8 +2
27NOV26 3.70 P 0.00 0.00 0.00 0.23 -0.02 39 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.29 -0.01 40 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.34 -0.02 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.46 -0.02 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.60 -0.03 38 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.68 -0.03 38 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.76 -0.03 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 -0.02 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.46 -0.02 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.71 -0.02 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 - 42 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 0.00 42 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.02 39 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.02 39 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.01 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 628 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.02 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.02 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.03 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 -0.02 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 -0.03 37 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 -0.03 38 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.05 -0.03 38 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 -0.03 36 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 -0.04 35 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.47 -0.02 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.71 -0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.96 -0.02 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.21 -0.02 48 0 10 -10
30DEC26 6.25 P 0.00 0.00 0.00 2.46 -0.02 51 0 0 -11
30DEC26 6.50 P 0.00 0.00 0.00 2.71 -0.02 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.96 -0.02 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.21 -0.02 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 -0.02 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 -0.02 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.96 -0.02 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.21 -0.02 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.46 -0.02 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.71 -0.02 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.96 -0.02 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.21 -0.02 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.46 -0.02 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.71 -0.02 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.96 -0.02 87 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 - 39 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 3.10 P 0.16 0.16 0.16 0.15 -0.01 40 10 20 +10
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.02 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.02 39 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.03 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 -0.02 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 -0.01 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 -0.01 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 -0.03 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 -0.03 38 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.02 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 -0.03 37 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.49 -0.03 37 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.72 -0.03 36 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.97 -0.01 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.21 -0.02 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.46 -0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.96 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.21 -0.02 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 -0.02 52 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 -0.02 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.96 -0.02 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.21 -0.02 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.46 -0.02 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.71 -0.02 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.96 -0.02 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.21 -0.02 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.46 -0.02 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 - 40 0 0 -
29JUN27 3.00 P 0.19 0.19 0.19 0.18 +0.01 41 10 25 +10
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.01 39 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.02 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.01 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.01 39 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.01 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.03 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 -0.02 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.03 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.33 -0.02 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 -0.04 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 -0.03 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.98 -0.02 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.21 -0.03 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.47 -0.01 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.71 -0.02 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.96 -0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.21 -0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 - 40 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.22 - 40 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 -0.03 39 0 2 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 -0.02 39 0 0 0
TOTAL PUT 286 8,630 +84
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$ 85.650
04SEP26 68.00 C 0.00 0.00 0.00 17.69 -4.23 108 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 16.67 -4.25 82 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 15.67 -4.25 77 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 14.67 -4.25 71 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 13.67 -4.26 66 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 12.68 -4.25 72 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 11.69 -4.72 71 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 10.71 -4.23 72 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 9.74 -4.21 72 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 8.78 -4.19 71 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.85 -4.15 72 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.95 -4.09 72 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 6.08 -4.01 72 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 5.26 -3.91 72 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 4.55 -3.72 74 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 3.83 -3.80 73 0 4 0
04SEP26 84.00 C 0.00 0.00 0.00 3.20 -3.38 73 0 0 0
04SEP26 85.00 C 3.17 3.17 2.85 2.62 -3.18 73 14 10 +10
04SEP26 86.00 C 0.00 0.00 0.00 2.13 -2.93 73 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 1.68 -2.70 73 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 1.32 -2.55 73 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 1.01 -2.27 72 0 0 0
04SEP26 90.00 C 1.30 1.30 0.80 0.77 -1.99 73 9 15 +5
04SEP26 91.00 C 0.00 0.00 0.00 0.58 -1.71 73 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.42 -1.46 72 0 0 0
04SEP26 93.00 C 0.50 0.50 0.50 0.30 -1.23 72 2 4 0
04SEP26 94.00 C 0.00 0.00 0.00 0.21 -1.02 72 0 4 0
04SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.83 72 0 9 0
04SEP26 96.00 C 0.00 0.00 0.00 0.10 -0.67 72 0 60 0
04SEP26 97.00 C 0.23 0.23 0.23 0.07 -0.53 72 1 2 +1
04SEP26 98.00 C 0.13 0.13 0.13 0.05 -0.41 73 1 3 +1
04SEP26 99.00 C 0.00 0.00 0.00 0.03 -0.32 72 0 11 0
04SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.25 72 0 24 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.19 70 0 17 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.14 74 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.10 78 0 3 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 7 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.05 85 0 15 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 18 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 107 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
04SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 102 1 106 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 115 0 57 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 16.05 - 83 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 15.24 - 88 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 14.03 - 73 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 12.97 - 65 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 12.06 - 65 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 11.17 -4.02 65 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 10.30 -3.96 65 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 9.46 -3.88 65 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 8.65 -3.80 65 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 7.88 -3.70 65 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 7.14 -3.59 65 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 6.44 -3.47 65 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 5.78 -3.34 65 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 5.10 -3.26 64 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 4.54 -3.10 64 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 4.06 -2.89 65 0 0 0
11SEP26 86.00 C 4.00 4.00 3.90 3.62 -2.68 66 7 7 +7
11SEP26 87.00 C 0.00 0.00 0.00 3.14 -2.71 65 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 2.72 -2.54 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 2.41 -2.30 66 0 0 0
11SEP26 90.00 C 3.40 3.40 3.40 2.06 -2.14 66 1 1 +1
11SEP26 91.00 C 0.00 0.00 0.00 1.78 -1.95 66 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 1.54 -1.76 66 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 1.31 -1.60 66 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 1.10 -1.45 66 0 0 0
11SEP26 95.00 C 1.76 1.76 1.76 0.93 -1.30 66 15 15 +15
11SEP26 96.00 C 0.00 0.00 0.00 0.78 -1.16 66 0 0 0
11SEP26 97.00 C 0.95 0.95 0.95 0.65 -1.03 66 1 1 +1
11SEP26 98.00 C 0.00 0.00 0.00 0.54 -0.91 66 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.44 -0.81 66 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.36 -0.71 65 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 0.30 -0.61 66 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.24 -0.53 65 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.20 -0.45 66 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.16 -0.39 66 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.33 66 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.10 -0.29 65 0 1 0
11SEP26 107.00 C 0.00 0.00 0.00 0.08 -0.24 65 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.07 -0.20 66 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.05 -0.17 65 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.14 65 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.03 -0.12 65 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.02 -0.11 64 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.09 61 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.08 63 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.05 -4.40 75 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 23.66 -4.80 73 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 21.33 -4.44 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.33 -4.24 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.66 -4.45 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.62 -4.28 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.69 -3.95 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.90 -3.41 64 0 4 0
29SEP26 80.00 C 10.58 10.58 10.58 9.28 -3.18 64 1 2 +1
29SEP26 82.50 C 0.00 0.00 0.00 7.89 -2.87 65 0 0 0
29SEP26 85.00 C 6.76 6.76 6.50 6.50 -2.70 64 6 24 +6
29SEP26 87.50 C 0.00 0.00 0.00 5.55 -2.26 66 0 25 0
29SEP26 90.00 C 4.84 4.84 4.84 4.55 -2.22 66 1 27 0
29SEP26 92.50 C 0.00 0.00 0.00 3.69 -1.95 66 0 24 0
29SEP26 95.00 C 4.52 4.52 3.22 2.97 -1.70 65 69 188 +69
29SEP26 97.50 C 2.78 2.78 2.78 2.37 -1.46 65 3 73 0
29SEP26 100.00 C 2.95 3.06 2.34 1.87 -1.25 65 37 94 +35
29SEP26 102.50 C 1.86 1.86 1.83 1.47 -1.06 65 6 82 +4
29SEP26 105.00 C 2.16 2.20 2.16 1.15 -0.88 65 60 61 +9
29SEP26 107.50 C 1.43 1.43 1.43 0.89 -0.73 65 2 152 0
29SEP26 110.00 C 1.70 1.70 1.10 0.68 -0.60 65 156 189 +144
29SEP26 112.50 C 1.37 1.37 1.04 0.52 -0.49 65 45 148 +31
29SEP26 115.00 C 0.00 0.00 0.00 0.40 -0.39 65 0 276 0
29SEP26 117.50 C 0.90 0.90 0.90 0.30 -0.32 65 15 136 -5
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.26 64 0 194 0
29SEP26 122.50 C 0.00 0.00 0.00 0.17 -0.20 65 0 62 0
29SEP26 125.00 C 0.52 0.52 0.52 0.13 -0.15 65 1 84 -1
29SEP26 127.50 C 0.58 0.58 0.58 0.10 -0.12 65 30 95 +30
29SEP26 130.00 C 0.51 0.51 0.38 0.07 -0.10 65 31 71 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.05 -0.08 64 0 232 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.06 65 0 152 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 -0.04 65 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.04 65 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
29OCT26 65.00 C 0.00 0.00 0.00 22.51 -4.34 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.09 -4.62 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.71 -3.69 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.74 -3.80 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.83 -3.84 64 0 0 0
29OCT26 77.50 C 14.11 14.11 14.11 13.25 -3.13 64 15 15 +15
29OCT26 80.00 C 13.35 13.35 13.35 11.79 -2.95 64 1 1 +1
29OCT26 82.50 C 11.52 11.52 10.91 10.46 -3.12 64 30 30 +30
29OCT26 85.00 C 11.18 11.18 11.18 9.33 -2.48 65 15 15 0
29OCT26 87.50 C 0.00 0.00 0.00 8.30 -2.53 65 0 16 0
29OCT26 90.00 C 7.51 7.62 7.45 7.34 -2.27 66 45 75 +45
29OCT26 92.50 C 7.62 7.62 7.62 6.42 -2.08 65 1 17 +1
29OCT26 95.00 C 0.00 0.00 0.00 5.59 -1.90 65 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 4.86 -1.73 65 0 16 0
29OCT26 100.00 C 4.65 4.65 4.55 4.21 -1.56 65 5 24 +1
29OCT26 102.50 C 0.00 0.00 0.00 3.63 -1.42 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 3.13 -1.27 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 2.69 -1.14 65 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 2.31 -1.01 65 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 1.98 -0.90 65 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 1.69 -0.80 65 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 1.44 -0.70 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 1.23 -0.62 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 1.04 -0.55 64 0 76 0
29OCT26 125.00 C 1.55 1.55 1.55 0.88 -0.48 64 1 91 -1
27NOV26 65.00 C 0.00 0.00 0.00 23.78 -4.15 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.79 -3.91 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.96 -3.81 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 18.27 -3.64 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.68 -3.50 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.20 -3.32 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.84 -3.37 65 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 12.67 -2.95 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.47 -2.50 65 0 4 0
27NOV26 87.50 C 0.00 0.00 0.00 10.40 -2.71 65 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 9.46 -2.47 66 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 8.72 -2.12 67 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 7.88 -1.95 67 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 7.09 -1.81 67 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 6.37 -1.68 66 0 30 0
27NOV26 102.50 C 0.00 0.00 0.00 5.72 -1.55 66 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 5.13 -1.43 66 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 4.59 -1.32 66 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 4.11 -1.21 66 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 3.68 -0.97 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.28 -0.89 66 0 7 0
27NOV26 117.50 C 3.73 3.73 3.50 2.93 -0.82 66 31 61 +30
27NOV26 120.00 C 0.00 0.00 0.00 2.61 -0.75 66 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 2.33 -0.68 66 0 15 0
27NOV26 125.00 C 3.32 3.33 2.70 2.08 -0.70 66 105 331 +105
30DEC26 60.00 C 0.00 0.00 0.00 28.76 -3.99 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.85 -4.02 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.92 -3.82 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.00 -3.84 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.31 -3.54 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.73 -3.59 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.23 -3.44 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 16.83 -3.27 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.61 -3.03 64 0 0 0
30DEC26 82.50 C 14.37 14.37 14.37 14.35 -2.93 64 1 0 -1
30DEC26 85.00 C 13.50 13.50 13.50 13.24 -2.79 64 1 17 +1
30DEC26 87.50 C 14.10 14.10 14.10 12.21 -2.63 64 15 15 +15
30DEC26 90.00 C 0.00 0.00 0.00 11.27 -2.59 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 10.43 -2.44 65 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 9.69 -2.18 66 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 8.88 -2.06 65 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 8.14 -1.93 65 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 7.44 -1.83 65 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 6.81 -1.71 65 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 6.22 -1.61 65 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 5.69 -1.50 65 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 5.19 -1.41 65 0 14 0
30DEC26 115.00 C 5.80 5.80 5.80 4.74 -1.32 65 1 15 0
30DEC26 117.50 C 0.00 0.00 0.00 4.32 -1.23 65 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 3.94 -1.15 65 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 3.60 -1.07 65 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 3.28 -0.99 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.99 -0.92 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.72 -0.86 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 2.48 -0.80 65 0 3 0
30DEC26 135.00 C 0.00 0.00 0.00 2.26 -0.74 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.06 -0.69 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 1.87 -0.64 65 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 1.71 -0.59 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 1.55 -0.55 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.41 -0.51 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.29 -0.47 65 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.17 -0.44 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.07 -0.40 65 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 0.97 -0.38 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.86 -0.37 64 0 79 0
30DEC26 162.50 C 0.00 0.00 0.00 0.78 -0.35 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 -0.32 64 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.65 -0.29 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.59 -0.27 64 0 6 0
30DEC26 172.50 C 0.00 0.00 0.00 0.54 -0.22 64 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 30.78 -4.11 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.00 -4.02 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.32 -3.91 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.72 -3.80 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.21 -3.68 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.78 -3.56 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.45 -3.43 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 20.37 -3.12 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.29 -2.90 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.18 -2.91 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.09 -2.88 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.17 -2.76 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.19 -2.73 63 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 14.34 -2.61 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 13.52 -2.53 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.77 -2.42 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.04 -2.27 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 11.31 -2.18 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.62 -2.09 64 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 9.97 -2.01 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.36 -1.92 63 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 8.78 -1.85 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 8.25 -1.76 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 7.74 -1.69 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 7.27 -1.62 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 6.82 -1.55 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 6.41 -1.48 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.01 -1.42 63 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 5.65 -1.35 63 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 5.30 -1.29 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 4.98 -1.23 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 4.68 -1.17 63 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.39 -1.12 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.13 -1.07 63 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 3.88 -1.02 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 3.64 -0.98 63 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 3.42 -0.93 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.22 -0.88 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.03 -0.84 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.84 -0.81 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.67 -0.77 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.52 -0.72 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 2.37 -0.69 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.23 -0.66 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.09 -0.63 63 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 1.97 -0.60 63 0 39 0
29JUN27 60.00 C 0.00 0.00 0.00 33.36 -3.52 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.84 -3.33 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.37 -3.16 64 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.56 -3.40 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.08 -3.39 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 25.77 -3.28 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.52 -3.18 62 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 23.35 -3.07 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.40 -2.81 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 21.35 -2.72 62 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 20.28 -3.06 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 19.35 -2.92 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.54 -2.70 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 17.56 -2.76 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.00 -2.45 63 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 16.12 -2.45 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.47 -2.24 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 14.76 -2.13 64 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 14.20 -1.91 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.94 -1.42 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 13.30 -1.35 65 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 12.69 -1.29 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.11 -1.23 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.56 -1.16 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.04 -1.10 65 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 10.54 -1.04 65 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.06 -1.00 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.61 -0.94 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.18 -0.89 65 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.76 -0.86 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.37 -0.81 65 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.00 -0.77 65 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.65 -0.73 65 0 13 0
29SEP27 67.50 C 0.00 0.00 0.00 30.94 - 62 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 29.67 - 62 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 28.45 -3.17 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.28 -3.10 62 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.17 -3.02 62 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.39 -2.66 63 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.40 -2.55 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.45 -3.03 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.55 -2.97 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.70 -2.88 63 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.89 -2.79 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.12 -2.66 64 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.36 -2.54 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.59 -2.47 64 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.85 -2.40 64 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.14 -2.34 64 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.46 -2.28 64 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.81 -2.22 63 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 15.19 -2.16 63 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.60 -1.61 63 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.03 -1.57 63 0 0 0
TOTAL CALL 782 7,359 +607
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 5 0
04SEP26 74.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
04SEP26 75.00 P 0.10 0.10 0.10 0.05 +0.03 74 2 2 +2
04SEP26 76.00 P 0.14 0.14 0.14 0.07 +0.04 72 1 1 +1
04SEP26 77.00 P 0.00 0.00 0.00 0.12 +0.07 73 0 27 0
04SEP26 78.00 P 0.00 0.00 0.00 0.19 +0.11 73 0 17 0
04SEP26 79.00 P 0.33 0.33 0.33 0.29 +0.17 73 15 15 +14
04SEP26 80.00 P 0.37 0.51 0.37 0.43 +0.26 73 2 36 +2
04SEP26 81.00 P 0.00 0.00 0.00 0.61 +0.36 73 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.83 +0.47 72 0 18 0
04SEP26 83.00 P 1.17 1.17 1.17 1.13 +0.63 72 2 27 0
04SEP26 84.00 P 1.41 1.41 1.41 1.46 +0.82 71 1 18 +1
04SEP26 85.00 P 0.93 2.00 0.93 1.87 +1.02 70 19 46 +15
04SEP26 86.00 P 2.18 2.18 2.18 2.37 +1.27 70 2 18 +2
04SEP26 87.00 P 2.48 2.48 2.48 2.93 +1.52 70 1 6 +1
04SEP26 88.00 P 0.00 0.00 0.00 3.53 +1.75 69 0 40 0
04SEP26 89.00 P 0.00 0.00 0.00 4.27 +2.08 70 0 91 0
04SEP26 90.00 P 4.08 4.08 4.08 5.05 +2.39 70 1 20 -1
04SEP26 91.00 P 0.00 0.00 0.00 5.89 +2.69 72 0 2 0
04SEP26 92.00 P 0.00 0.00 0.00 6.74 +2.95 72 0 15 0
04SEP26 93.00 P 0.00 0.00 0.00 7.63 +3.20 72 0 28 0
04SEP26 94.00 P 0.00 0.00 0.00 8.54 +3.27 72 0 7 0
04SEP26 95.00 P 0.00 0.00 0.00 9.48 +3.45 72 0 136 0
04SEP26 96.00 P 0.00 0.00 0.00 10.43 +3.60 71 0 7 0
04SEP26 97.00 P 0.00 0.00 0.00 11.40 +3.74 71 0 2 0
04SEP26 98.00 P 0.00 0.00 0.00 12.38 +3.85 71 0 10 0
04SEP26 99.00 P 0.00 0.00 0.00 13.37 +3.95 73 0 1 0
04SEP26 100.00 P 0.00 0.00 0.00 14.63 +4.30 115 0 1 0
04SEP26 101.00 P 0.00 0.00 0.00 15.35 +4.08 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 16.35 +4.13 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 17.35 +4.17 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 18.35 +4.19 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 19.35 +4.21 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 20.35 +4.23 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 21.35 +4.24 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 22.35 +4.24 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 23.35 +4.25 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 24.35 +4.25 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 25.35 +4.25 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 26.35 +4.25 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 27.35 +4.25 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 28.35 +4.25 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 29.35 +4.25 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 30.35 +4.25 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 31.35 +4.25 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 32.35 +4.25 0 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 33.35 +4.25 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 34.35 +4.25 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 35.35 +4.25 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.11 - 66 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.15 - 66 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 0.20 - 66 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 0.27 - 65 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 0.36 - 66 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 0.47 +0.25 66 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.61 +0.31 66 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.77 +0.38 66 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.96 +0.48 66 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 1.16 +0.57 65 0 0 0
11SEP26 80.00 P 1.07 1.45 1.07 1.39 +0.66 64 17 17 +17
11SEP26 81.00 P 0.00 0.00 0.00 1.68 +0.76 64 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 2.00 +0.89 64 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 2.39 +1.04 64 0 5 0
11SEP26 84.00 P 1.91 1.91 1.91 2.81 +1.20 64 15 15 +13
11SEP26 85.00 P 2.25 2.25 2.25 3.28 +1.36 64 4 6 +4
11SEP26 86.00 P 0.00 0.00 0.00 3.82 +1.57 64 0 0 0
11SEP26 87.00 P 3.62 3.62 3.62 4.35 +1.71 64 1 2 +1
11SEP26 88.00 P 4.00 4.93 4.00 4.93 +1.89 64 6 13 +6
11SEP26 89.00 P 4.00 5.59 4.00 5.59 +2.09 64 16 16 +15
11SEP26 90.00 P 0.00 0.00 0.00 6.50 +2.52 68 0 2 0
11SEP26 91.00 P 0.00 0.00 0.00 7.04 +2.52 65 0 1 0
11SEP26 92.00 P 0.00 0.00 0.00 7.78 +2.72 65 0 1 0
11SEP26 93.00 P 0.00 0.00 0.00 8.56 +2.88 65 0 1 0
11SEP26 94.00 P 0.00 0.00 0.00 9.36 +3.06 65 0 12 0
11SEP26 95.00 P 0.00 0.00 0.00 10.19 +2.99 65 0 1 0
11SEP26 96.00 P 0.00 0.00 0.00 11.04 +3.14 65 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.92 +3.26 65 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.81 +3.37 65 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.72 +3.48 65 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.64 +3.57 65 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.59 +3.68 65 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.49 +3.71 62 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.46 +3.80 63 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.60 +4.03 75 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.54 +4.06 74 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.53 +4.12 76 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 21.51 +4.26 77 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 22.44 +4.14 74 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 23.40 +4.14 72 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 24.47 +4.25 82 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 25.42 +4.23 79 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 26.35 +4.18 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 27.35 +4.20 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 28.35 +4.21 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 29.35 +4.23 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.05 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.10 65 0 17 0
29SEP26 65.00 P 0.55 0.55 0.55 0.36 +0.16 65 6 12 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.24 65 0 30 0
29SEP26 70.00 P 0.83 1.08 0.83 0.91 +0.35 65 26 168 +24
29SEP26 72.50 P 1.43 1.50 1.43 1.36 +0.51 65 14 254 0
29SEP26 75.00 P 1.88 2.02 1.88 1.90 +0.67 65 15 138 +15
29SEP26 77.50 P 1.98 2.57 1.98 2.62 +0.92 65 20 120 +19
29SEP26 80.00 P 2.50 3.61 2.50 3.38 +1.07 63 16 302 +15
29SEP26 82.50 P 3.80 4.46 3.80 4.49 +1.41 64 7 92 +6
29SEP26 85.00 P 5.00 5.99 5.00 5.72 +1.72 65 25 115 +4
29SEP26 87.50 P 6.00 6.97 6.00 7.13 +2.06 65 3 30 +2
29SEP26 90.00 P 8.00 8.99 8.00 8.66 +2.39 65 3 128 +3
29SEP26 92.50 P 0.00 0.00 0.00 10.25 +2.56 64 0 340 0
29SEP26 95.00 P 0.00 0.00 0.00 12.20 +2.99 66 0 109 0
29SEP26 97.50 P 0.00 0.00 0.00 14.14 +3.01 66 0 130 0
29SEP26 100.00 P 0.00 0.00 0.00 16.22 +3.29 68 0 142 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 +3.77 72 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 20.69 +3.81 71 0 34 0
29SEP26 107.50 P 0.00 0.00 0.00 22.66 +3.54 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 25.23 +3.91 73 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 27.87 +4.30 80 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 30.02 +4.10 77 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 32.62 +4.32 84 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 34.60 +4.25 72 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 37.23 +4.35 81 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 39.90 +4.55 89 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 41.86 +4.18 65 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 44.35 +4.21 0 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 46.85 +4.23 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 49.35 +4.25 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 51.85 +4.25 0 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 54.35 +4.25 0 0 60 -15
29SEP26 142.50 P 0.00 0.00 0.00 56.85 +4.25 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.35 +4.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.85 +4.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.35 +4.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.85 +4.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.35 +4.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.85 +4.25 0 0 0 -15
29SEP26 160.00 P 0.00 0.00 0.00 74.35 +4.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.85 +4.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.35 +4.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.85 +4.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.35 +4.25 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.85 +4.25 0 0 0 0
29OCT26 65.00 P 1.42 1.46 1.42 1.37 +0.44 65 33 51 +31
29OCT26 67.50 P 0.00 0.00 0.00 1.86 +0.58 65 0 3 0
29OCT26 70.00 P 2.30 2.30 2.30 2.42 +0.66 65 1 6 +1
29OCT26 72.50 P 2.55 3.01 2.55 3.03 +0.75 64 18 32 +16
29OCT26 75.00 P 3.10 3.90 3.10 3.77 +0.93 63 31 55 +24
29OCT26 77.50 P 3.96 4.64 3.96 4.71 +1.18 64 18 27 +18
29OCT26 80.00 P 4.86 5.45 4.86 5.76 +1.37 64 19 41 +17
29OCT26 82.50 P 0.00 0.00 0.00 6.91 +1.61 64 0 19 0
29OCT26 85.00 P 6.88 8.22 6.88 8.12 +1.78 63 18 52 +18
29OCT26 87.50 P 9.60 9.69 9.60 9.68 +2.15 64 18 66 +15
29OCT26 90.00 P 0.00 0.00 0.00 11.19 +2.33 65 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 12.81 +2.54 65 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 14.40 +2.55 64 0 18 0
29OCT26 97.50 P 0.00 0.00 0.00 16.44 +2.84 66 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 18.38 +3.03 67 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 20.08 +2.97 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.35 +3.25 67 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 24.51 +3.51 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.62 +3.51 68 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 28.77 +3.57 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 30.99 +3.72 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 33.29 +3.67 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 35.59 +3.95 70 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 37.90 +3.96 70 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 40.61 +4.35 76 0 0 0
27NOV26 65.00 P 2.42 2.44 2.37 2.40 +0.56 64 33 37 +33
27NOV26 67.50 P 3.01 3.01 3.01 3.07 +0.77 65 1 16 +1
27NOV26 70.00 P 3.64 3.64 3.64 3.76 +0.90 65 1 21 +1
27NOV26 72.50 P 3.85 3.85 3.85 4.57 +1.02 64 15 31 +1
27NOV26 75.00 P 5.36 5.36 5.36 5.50 +1.21 65 3 5 +3
27NOV26 77.50 P 0.00 0.00 0.00 6.45 +1.29 64 0 15 0
27NOV26 80.00 P 7.00 7.48 7.00 7.57 +1.48 64 4 34 +3
27NOV26 82.50 P 0.00 0.00 0.00 8.80 +1.66 64 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 10.24 +1.97 65 0 30 0
27NOV26 87.50 P 10.49 10.58 10.49 11.68 +2.13 65 40 42 +25
27NOV26 90.00 P 0.00 0.00 0.00 13.21 +2.28 65 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 14.86 +2.46 66 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 16.59 +2.63 66 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 18.38 +2.78 67 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 20.25 +2.94 67 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 22.19 +3.10 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 24.15 +3.19 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 26.18 +3.22 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 28.25 +3.42 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.34 +3.49 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 32.49 +3.58 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 34.65 +3.64 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 36.85 +3.70 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 38.84 +3.53 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 41.33 +3.81 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.32 +0.49 65 0 31 0
30DEC26 62.50 P 2.62 2.62 2.62 2.87 +0.62 65 1 36 0
30DEC26 65.00 P 0.00 0.00 0.00 3.50 +0.77 64 0 18 0
30DEC26 67.50 P 0.00 0.00 0.00 4.30 +0.97 65 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 5.20 +1.16 65 0 35 0
30DEC26 72.50 P 5.75 5.75 5.75 6.00 +1.21 64 1 21 +1
30DEC26 75.00 P 0.00 0.00 0.00 6.76 +1.09 63 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 7.85 +1.29 63 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 9.12 +1.49 64 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 10.32 +1.62 63 0 19 0
30DEC26 85.00 P 10.90 11.79 10.90 11.78 +1.89 64 17 70 +17
30DEC26 87.50 P 0.00 0.00 0.00 13.24 +2.08 64 0 32 0
30DEC26 90.00 P 13.57 13.57 13.57 14.77 +2.27 64 15 181 +15
30DEC26 92.50 P 0.00 0.00 0.00 16.48 +2.41 65 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 18.21 +2.58 65 0 81 0
30DEC26 97.50 P 0.00 0.00 0.00 20.27 +2.37 67 0 64 0
30DEC26 100.00 P 20.80 21.80 20.80 22.06 +2.91 68 2 35 +2
30DEC26 102.50 P 0.00 0.00 0.00 23.98 +2.61 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 25.89 +2.72 68 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 27.85 +2.77 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 29.92 +2.92 69 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 31.64 +3.28 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 33.74 +3.46 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 35.86 +3.54 68 0 15 0
30DEC26 120.00 P 36.00 36.00 36.00 38.01 +3.53 69 1 197 0
30DEC26 122.50 P 0.00 0.00 0.00 40.20 +3.60 69 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 42.39 +3.66 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 44.62 +3.69 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.84 +3.71 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 49.10 +3.77 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 51.39 +3.83 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.68 +3.87 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.98 +3.93 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.23 +3.89 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.60 +3.95 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 62.89 +3.84 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.26 +3.87 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 67.58 +3.95 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.95 +3.90 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.38 +3.99 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.71 +3.91 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.17 +3.87 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.55 +4.10 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.93 +4.17 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.42 +4.25 65 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.88 +4.15 64 0 0 0
30MAR27 60.00 P 3.75 4.00 3.75 4.05 +0.45 62 2 10 +2
30MAR27 62.50 P 4.50 4.50 4.50 4.79 +0.64 61 1 18 +1
30MAR27 65.00 P 0.00 0.00 0.00 5.80 +0.90 63 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.50 +0.85 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.42 +0.85 61 0 2 0
30MAR27 72.50 P 7.75 8.50 7.75 8.48 +0.99 61 3 26 +1
30MAR27 75.00 P 0.00 0.00 0.00 9.59 +1.11 61 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 10.83 +1.25 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.06 +1.36 61 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 13.42 +1.55 61 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 14.84 +1.67 62 0 25 0
30MAR27 87.50 P 0.00 0.00 0.00 16.33 +1.80 62 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 18.13 +2.16 63 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 19.48 +2.02 62 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 21.34 +2.31 63 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 22.93 +2.32 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 24.83 +2.53 63 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 26.76 +2.62 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.66 +2.72 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 30.44 +2.74 64 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 32.40 +2.83 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.39 +2.92 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.34 +2.93 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.38 +3.04 65 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.37 +2.91 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.52 +3.01 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.64 +3.12 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 46.77 +3.24 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.93 +3.23 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 51.11 +3.30 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.28 +3.35 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.42 +3.27 65 0 0 0
30MAR27 140.00 P 58.00 58.00 58.00 57.92 +3.80 67 1 8 +1
30MAR27 142.50 P 0.00 0.00 0.00 60.20 +3.67 67 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.48 +3.73 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.76 +4.31 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.83 +4.11 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.22 +4.24 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.80 +3.54 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.91 +4.37 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.23 +4.40 68 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 78.56 +4.38 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.96 +4.44 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.60 +3.73 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.01 +3.78 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 87.42 +3.83 62 0 0 0
29JUN27 60.00 P 5.38 5.38 5.38 6.13 +0.89 63 1 13 +1
29JUN27 62.50 P 0.00 0.00 0.00 7.29 +1.26 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.28 +1.38 64 0 45 0
29JUN27 67.50 P 8.35 8.35 8.35 8.99 +1.35 63 1 9 +1
29JUN27 70.00 P 0.00 0.00 0.00 10.12 +1.53 63 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.27 +1.66 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.43 +1.69 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.68 +1.80 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.02 +1.99 62 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 16.36 +2.02 62 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 17.71 +2.04 62 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 20.23 +3.17 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.73 +2.19 62 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 22.26 +2.13 62 0 22 0
29JUN27 95.00 P 0.00 0.00 0.00 24.27 +2.53 63 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 25.53 +2.18 62 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 27.83 +2.77 63 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 29.12 +2.37 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.94 +2.44 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.83 +2.51 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 34.68 +2.51 62 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 36.69 +2.63 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.64 +2.66 63 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 40.61 +2.88 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.86 +3.22 64 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 44.87 +3.31 64 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.93 +3.44 64 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 49.07 +3.58 64 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 51.13 +3.59 64 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 53.07 +3.47 64 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.15 +3.49 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.27 +3.54 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.45 +3.64 64 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 10.84 - 62 0 0 -
29SEP27 70.00 P 0.00 0.00 0.00 11.68 - 61 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 12.85 +0.69 61 0 0 0
29SEP27 75.00 P 13.90 13.90 13.90 14.34 +1.38 62 1 1 +1
29SEP27 77.50 P 0.00 0.00 0.00 15.38 +1.25 61 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.74 +1.35 61 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 18.18 +1.43 61 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.69 +1.56 61 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.24 +1.76 61 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.84 +1.90 61 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.49 +1.99 61 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.21 +2.02 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.94 +2.07 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.79 +2.23 62 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 31.94 +2.70 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.34 +2.07 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.30 +2.26 63 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.91 +2.09 62 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.78 +2.18 62 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.07 +2.68 63 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.65 +2.42 62 0 0 0
TOTAL PUT 540 7,697 +402
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$ 3.070
29SEP26 2.10 C 0.00 0.00 0.00 0.98 -0.02 71 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.02 63 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.79 -0.03 56 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.51 -0.02 46 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.25 -0.02 36 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.13 -0.01 35 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.08 -0.02 33 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.04 0.00 38 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.03 0.00 40 0 267 0
29SEP26 3.54 C 0.00 0.00 0.00 0.02 0.00 41 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 43 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 48 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 52 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 60 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 74 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 80 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 84 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 91 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 98 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 110 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 116 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 127 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 132 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 137 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 141 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 146 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 150 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 158 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 172 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 -0.03 50 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.18 -0.02 34 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.11 -0.01 36 0 52 0
29OCT26 3.35 C 0.09 0.09 0.09 0.08 -0.01 35 3 3 +3
29OCT26 3.44 C 0.07 0.07 0.07 0.06 -0.01 36 3 175 +3
29OCT26 3.54 C 0.00 0.00 0.00 0.04 -0.01 35 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.03 -0.01 35 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.02 -0.01 35 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.14 -0.01 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.09 -0.01 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 36 0 2 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 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.03 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.28 -0.03 37 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.25 -0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.18 -0.02 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.15 -0.02 38 0 3,368 0
30DEC26 3.54 C 0.00 0.00 0.00 0.13 -0.01 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.11 -0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.09 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.07 -0.02 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.06 -0.01 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.05 -0.01 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.04 -0.01 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 38 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 40 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 46 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 53 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.45 -0.03 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.41 -0.02 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.38 0.00 42 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.34 -0.01 42 0 60 0
30MAR27 3.35 C 0.30 0.30 0.30 0.31 0.00 43 60 120 +60
30MAR27 3.44 C 0.00 0.00 0.00 0.28 0.00 43 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.25 0.00 43 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.22 0.00 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.20 0.00 42 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.17 -0.01 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.15 -0.01 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.14 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.11 0.00 42 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 43 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.08 0.00 43 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.07 0.00 42 0 104 0
30MAR27 4.68 C 0.00 0.00 0.00 0.06 0.00 42 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.05 0.00 41 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.04 0.00 42 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.03 0.00 43 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 42 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 39 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.12 -0.03 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.77 -0.03 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.60 -0.02 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.51 -0.02 42 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.43 -0.02 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.38 -0.01 44 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.34 -0.02 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.32 -0.01 44 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.28 -0.01 42 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.27 -0.01 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.24 -0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.22 -0.01 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.20 -0.01 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.19 0.00 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 -0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.14 -0.01 43 0 66 0
TOTAL CALL 66 66,471 +66
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 42 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 35 0 290 0
29SEP26 2.77 P 0.02 0.02 0.02 0.03 +0.01 40 20 20 +20
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 34 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.07 +0.01 35 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.11 +0.01 34 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.17 +0.02 35 0 522 0
29SEP26 3.25 P 0.22 0.22 0.22 0.22 0.00 32 50 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.31 +0.02 36 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.40 +0.03 42 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.49 +0.03 44 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.57 +0.03 43 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.67 +0.03 48 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.76 +0.03 52 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.85 +0.02 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.95 +0.02 0 0 126 0
29SEP26 4.11 P 0.00 0.00 0.00 1.04 +0.02 0 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.14 +0.02 0 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.02 0 0 2,650 0
29SEP26 4.40 P 1.35 1.35 1.35 1.33 +0.02 0 20 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 -128
29SEP26 4.59 P 1.52 1.52 1.52 1.52 +0.02 0 100 6,100 -100
29SEP26 4.68 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.71 +0.02 0 0 55 0
29SEP26 5.02 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.77 +0.02 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.01 +0.02 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 +0.01 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 0.00 34 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.11 0.00 34 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.28 +0.02 36 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.35 +0.01 36 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.59 +0.02 39 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.24 +0.03 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.34 +0.03 57 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.14 +0.01 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.17 +0.01 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.22 +0.01 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.27 0.00 38 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.33 +0.01 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.41 +0.02 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.47 +0.01 40 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.79 +0.02 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.98 +0.03 46 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.15 +0.02 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.24 +0.03 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 0.00 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 0.00 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.10 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 0.00 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 0.00 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.21 +0.01 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.26 +0.01 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.32 +0.01 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.44 +0.02 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.51 +0.02 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.58 +0.01 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.65 +0.01 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.74 +0.02 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.82 +0.02 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.90 +0.02 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.99 +0.02 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.07 +0.02 43 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.17 +0.02 45 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 +0.02 44 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.02 42 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.43 +0.02 44 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.53 +0.03 46 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.62 +0.03 48 0 290 -240
30DEC26 4.78 P 0.00 0.00 0.00 1.72 +0.03 50 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.96 +0.03 54 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.20 +0.03 58 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.44 +0.03 62 0 436 -4
30DEC26 5.74 P 0.00 0.00 0.00 2.68 +0.03 66 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.92 +0.03 69 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.15 +0.03 72 0 0 -46
30DEC26 6.45 P 0.00 0.00 0.00 3.39 +0.03 75 0 0 -1
30DEC26 6.69 P 0.00 0.00 0.00 3.63 +0.03 78 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.87 +0.03 81 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.11 +0.03 84 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.35 +0.03 87 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.59 +0.03 89 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.83 +0.03 92 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.07 +0.03 94 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.31 +0.03 97 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.54 +0.03 99 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.78 +0.03 101 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.02 +0.03 103 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.26 +0.03 105 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.50 +0.03 107 0 0 0
30MAR27 2.10 P 0.06 0.06 0.06 0.05 +0.01 44 30 31 +30
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 +0.01 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.13 +0.01 43 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.16 +0.01 43 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.20 +0.02 43 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 0.00 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.27 +0.01 42 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.36 +0.02 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.42 +0.02 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.46 0.00 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.52 -0.01 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.58 +0.01 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.66 +0.02 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.73 +0.01 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.81 +0.02 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.88 +0.02 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.97 +0.02 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.05 +0.02 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.13 +0.02 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.02 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 +0.02 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.46 +0.02 43 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.56 +0.02 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.64 +0.02 45 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.73 +0.02 44 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.96 +0.02 44 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.20 +0.03 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.44 +0.03 51 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.68 +0.03 54 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.92 +0.03 56 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.15 +0.03 59 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.39 +0.03 62 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.63 +0.03 64 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.87 +0.03 66 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.11 +0.03 69 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.35 +0.03 71 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 +0.01 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 +0.01 44 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.22 0.00 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.26 0.00 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.30 +0.01 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 -0.01 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.38 +0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.44 +0.01 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.54 +0.02 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.62 +0.02 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.68 +0.01 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.73 +0.01 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.95 +0.02 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.11 +0.02 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.18 +0.02 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.27 +0.02 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.02 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
TOTAL PUT 220 83,788 -469
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 110.400
04SEP26 92.00 C 18.60 18.60 18.38 18.42 -3.81 0 4 30 0
04SEP26 93.00 C 0.00 0.00 0.00 17.42 -3.81 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 16.42 -3.81 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 15.42 -3.81 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 14.42 -3.81 0 0 0 0
04SEP26 97.00 C 12.83 12.83 12.83 13.42 -3.81 0 30 30 +30
04SEP26 98.00 C 0.00 0.00 0.00 12.43 -3.80 50 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 11.46 -3.77 57 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 10.43 -3.80 42 0 75 0
04SEP26 101.00 C 0.00 0.00 0.00 9.47 -3.77 50 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 8.50 -3.74 49 0 0 0
04SEP26 103.00 C 7.49 7.49 7.49 7.61 -3.64 54 3 3 +3
04SEP26 104.00 C 0.00 0.00 0.00 6.73 -3.54 55 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 5.51 -3.78 35 0 0 0
04SEP26 106.00 C 4.31 5.02 4.31 4.87 -3.46 48 36 18 +18
04SEP26 107.00 C 0.00 0.00 0.00 3.84 -3.56 39 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 3.27 -3.22 45 0 90 0
04SEP26 109.00 C 2.27 2.62 2.27 2.63 -3.00 46 17 64 +4
04SEP26 110.00 C 2.90 2.90 1.66 2.00 -2.94 44 188 73 +34
04SEP26 111.00 C 2.45 2.45 1.25 1.48 -2.68 43 305 109 +109
04SEP26 112.00 C 2.00 2.00 1.01 1.12 -2.27 44 315 181 +134
04SEP26 113.00 C 1.39 1.42 0.73 0.81 -1.97 44 531 734 -43
04SEP26 114.00 C 1.03 1.11 0.51 0.56 -1.62 44 742 912 +434
04SEP26 115.00 C 0.80 0.81 0.39 0.38 -1.37 44 773 1,078 +113
04SEP26 116.00 C 0.62 0.68 0.32 0.25 -1.09 44 321 768 +35
04SEP26 117.00 C 0.49 0.49 0.22 0.16 -0.85 44 358 1,847 -93
04SEP26 118.00 C 0.40 0.40 0.15 0.10 -0.64 44 568 2,137 +355
04SEP26 119.00 C 0.22 0.22 0.13 0.06 -0.47 44 269 1,125 -89
04SEP26 120.00 C 0.20 0.25 0.10 0.04 -0.34 45 575 1,877 -146
04SEP26 121.00 C 0.15 0.15 0.08 0.02 -0.24 44 60 504 -45
04SEP26 122.00 C 0.12 0.12 0.06 0.01 -0.16 44 15 291 -9
04SEP26 123.00 C 0.07 0.07 0.05 0.01 -0.11 47 15 609 -15
04SEP26 124.00 C 0.05 0.09 0.04 0.01 -0.07 50 25 190 -24
04SEP26 125.00 C 0.08 0.08 0.03 0.01 -0.04 53 29 263 -24
04SEP26 126.00 C 0.05 0.05 0.03 0.01 -0.02 56 4 248 -4
04SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 142 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,312 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 131 0
04SEP26 131.00 C 0.01 0.01 0.01 0.01 0.00 71 1 74 -1
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 16.49 -3.80 39 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 15.50 -3.79 39 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 14.52 -3.78 40 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 13.54 -3.77 39 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 12.57 -3.75 39 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 11.62 -3.72 40 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 10.68 -3.69 39 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 9.76 -3.65 39 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 8.87 -3.59 40 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 8.18 -3.34 44 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 7.01 -3.60 36 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 6.45 -3.26 41 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 5.77 -3.13 42 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 4.94 -2.90 39 0 0 0
11SEP26 108.00 C 4.19 4.19 4.14 4.30 -2.94 40 511 511 +511
11SEP26 109.00 C 0.00 0.00 0.00 3.74 -2.75 40 0 0 0
11SEP26 110.00 C 3.19 3.25 2.90 3.15 -2.58 39 855 827 +827
11SEP26 111.00 C 2.81 2.81 2.57 2.65 -2.57 39 1,090 842 +842
11SEP26 112.00 C 2.94 3.03 2.17 2.20 -2.27 39 890 857 +857
11SEP26 113.00 C 2.63 2.81 1.78 1.91 -1.95 40 104 139 +17
11SEP26 114.00 C 2.25 2.41 1.52 1.53 -1.81 39 145 143 +103
11SEP26 115.00 C 1.91 2.05 1.22 1.29 -1.51 40 171 195 +46
11SEP26 116.00 C 1.61 1.71 1.05 1.04 -1.44 40 297 205 +39
11SEP26 117.00 C 1.27 1.27 0.85 0.83 -1.29 40 136 150 +133
11SEP26 118.00 C 1.03 1.05 0.68 0.66 -1.12 40 471 476 +325
11SEP26 119.00 C 0.82 0.82 0.61 0.51 -0.97 40 321 472 +309
11SEP26 120.00 C 0.75 0.77 0.52 0.40 -0.82 40 130 154 +59
11SEP26 121.00 C 0.60 0.64 0.43 0.31 -0.69 40 289 440 +289
11SEP26 122.00 C 0.45 0.45 0.38 0.23 -0.58 40 12 76 -10
11SEP26 123.00 C 0.35 0.35 0.31 0.18 -0.47 40 2 74 +1
11SEP26 124.00 C 0.00 0.00 0.00 0.13 -0.39 40 0 60 0
11SEP26 125.00 C 0.31 0.31 0.24 0.10 -0.31 40 23 54 +10
11SEP26 126.00 C 0.21 0.21 0.21 0.07 -0.25 40 20 20 +20
11SEP26 127.00 C 0.00 0.00 0.00 0.06 -0.19 41 0 4 0
11SEP26 128.00 C 0.00 0.00 0.00 0.04 -0.16 40 0 17 0
11SEP26 129.00 C 0.00 0.00 0.00 0.03 -0.12 40 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.10 40 0 25 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
11SEP26 134.00 C 0.04 0.04 0.04 0.01 -0.03 43 5 41 +5
29SEP26 45.00 C 0.00 0.00 0.00 65.48 -3.82 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.50 -3.81 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.51 -3.80 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.51 -3.80 91 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.46 -3.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.56 -3.76 114 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.06 -3.76 106 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.58 -3.75 104 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.02 -3.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.53 -3.69 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.98 -3.75 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.48 -3.75 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.05 -3.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.57 -3.79 59 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 38.04 -3.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.57 -3.75 43 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 33.08 -3.67 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.54 -3.73 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.10 -3.73 40 0 0 0
29SEP26 85.00 C 25.57 25.65 25.57 25.65 -3.64 43 600 1,002 -359
29SEP26 87.50 C 23.70 23.70 23.70 23.17 -3.69 40 10 212 0
29SEP26 90.00 C 0.00 0.00 0.00 21.38 -3.46 58 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 18.09 -3.65 0 6 1,092 -6
29SEP26 95.00 C 0.00 0.00 0.00 16.10 -3.27 41 0 2,893 0
29SEP26 97.50 C 13.55 13.55 13.55 13.79 -3.64 39 140 4,414 -140
29SEP26 100.00 C 11.84 11.84 11.50 11.76 -3.60 39 3 2,088 +1
29SEP26 102.50 C 0.00 0.00 0.00 10.01 -3.09 41 1 1,259 -1
29SEP26 105.00 C 8.00 8.15 8.00 8.18 -2.96 40 551 6,804 +450
29SEP26 107.50 C 7.23 7.23 6.61 6.56 -2.85 40 11 1,651 +5
29SEP26 110.00 C 5.71 5.71 5.03 5.32 -2.35 41 1,400 9,959 -890
29SEP26 112.50 C 5.55 5.55 4.03 4.22 -2.15 41 615 8,002 +170
29SEP26 115.00 C 3.95 4.00 3.20 3.33 -1.80 41 442 6,950 -62
29SEP26 117.50 C 3.08 3.20 2.51 2.52 -1.63 41 209 5,960 +154
29SEP26 120.00 C 2.50 2.60 1.97 1.88 -1.40 41 3,055 20,731 +909
29SEP26 122.50 C 1.95 2.06 1.58 1.38 -1.15 41 616 9,986 -34
29SEP26 125.00 C 1.58 1.58 1.23 1.00 -0.92 41 287 27,754 +68
29SEP26 127.50 C 1.30 1.30 1.00 0.71 -0.73 41 1,088 5,053 -119
29SEP26 130.00 C 1.06 1.06 0.79 0.50 -0.56 41 3,097 23,887 +2,585
29SEP26 132.50 C 0.80 0.80 0.65 0.34 -0.43 41 202 2,961 +38
29SEP26 135.00 C 0.65 0.67 0.55 0.23 -0.33 41 435 12,517 +29
29SEP26 137.50 C 0.46 0.50 0.46 0.16 -0.24 41 14 4,713 +6
29SEP26 140.00 C 0.43 0.46 0.38 0.10 -0.18 41 251 23,821 -17
29SEP26 142.50 C 0.32 0.35 0.32 0.07 -0.12 41 22 3,705 +18
29SEP26 145.00 C 0.34 0.34 0.30 0.05 -0.08 41 92 17,102 +87
29SEP26 147.50 C 0.28 0.28 0.26 0.03 -0.06 41 13 3,324 +13
29SEP26 150.00 C 0.25 0.25 0.21 0.02 -0.04 41 158 11,996 +5
29SEP26 152.50 C 0.20 0.21 0.20 0.01 -0.03 40 6 4,586 +6
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 9,840 0
29SEP26 157.50 C 0.18 0.18 0.18 0.01 -0.01 44 2 4,776 -2
29SEP26 160.00 C 0.13 0.16 0.13 0.01 0.00 46 94 10,547 -4
29SEP26 162.50 C 0.13 0.13 0.13 0.01 0.00 48 1 2,841 -1
29SEP26 165.00 C 0.12 0.12 0.12 0.01 0.00 49 100 5,734 -100
29SEP26 167.50 C 0.11 0.11 0.11 0.01 0.00 51 200 6,563 0
29SEP26 170.00 C 0.08 0.10 0.07 0.01 0.00 53 32 6,602 +21
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7,094 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12,191 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 748 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 335 0
29SEP26 197.50 C 0.02 0.02 0.02 0.01 0.00 69 150 751 +149
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,069 0
29SEP26 235.00 C 0.01 0.01 0.01 0.01 0.00 87 30 1,158 +30
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 105 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 112 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 65.78 -3.70 105 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.87 -3.69 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.58 -3.91 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.88 -3.63 105 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.76 -3.65 93 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.89 -3.61 100 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.32 -3.61 89 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.91 -3.53 89 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.27 -3.77 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.78 -3.76 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.42 -3.61 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.85 -3.69 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.36 -3.70 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.77 -3.82 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.32 -3.81 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.00 -3.72 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.58 -3.68 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.23 -3.64 51 0 2 0
29OCT26 82.50 C 0.00 0.00 0.00 28.78 -3.68 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.30 -3.77 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.96 -3.66 43 0 30 0
29OCT26 90.00 C 21.56 21.56 21.56 21.76 -4.15 43 10 227 +10
29OCT26 92.50 C 0.00 0.00 0.00 19.54 -3.50 42 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 17.49 -3.25 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 15.43 -3.23 41 0 308 0
29OCT26 100.00 C 14.39 14.39 14.39 13.79 -2.89 42 2 1,270 0
29OCT26 102.50 C 12.01 12.01 12.01 11.98 -2.84 41 30 2,071 0
29OCT26 105.00 C 10.07 10.45 10.00 10.31 -2.82 40 98 1,036 -55
29OCT26 107.50 C 9.92 9.93 8.71 8.96 -2.53 41 244 1,258 +105
29OCT26 110.00 C 8.20 8.20 7.42 7.61 -2.36 40 1,866 6,714 +578
29OCT26 112.50 C 6.75 6.75 6.25 6.57 -2.11 41 367 5,075 +288
29OCT26 115.00 C 5.71 5.71 5.31 5.49 -1.96 41 628 7,719 +601
29OCT26 117.50 C 5.69 5.69 4.57 4.73 -1.72 41 606 3,580 +354
29OCT26 120.00 C 4.60 4.80 3.89 3.94 -1.60 41 2,665 7,208 +2,190
29OCT26 122.50 C 4.07 4.08 3.34 3.26 -1.41 41 5,402 16,897 +4,146
29OCT26 125.00 C 3.33 3.42 2.84 2.68 -1.23 41 321 19,172 +65
29OCT26 127.50 C 2.99 3.03 2.40 2.19 -1.07 41 412 4,101 -113
29OCT26 130.00 C 2.55 2.55 2.05 1.78 -0.92 41 2,067 11,427 -1,226
29OCT26 132.50 C 2.15 2.15 1.76 1.43 -0.79 41 410 4,007 +89
29OCT26 135.00 C 1.62 1.65 1.47 1.15 -0.67 41 325 14,582 +50
29OCT26 137.50 C 1.62 1.62 1.30 0.92 -0.57 41 333 4,408 -104
29OCT26 140.00 C 1.39 1.40 1.10 0.73 -0.47 41 449 7,629 -259
29OCT26 142.50 C 0.96 1.00 0.96 0.58 -0.39 41 145 4,798 -65
29OCT26 145.00 C 1.05 1.07 0.85 0.45 -0.33 41 149 5,646 -30
29OCT26 147.50 C 0.94 0.94 0.76 0.35 -0.27 41 130 5,979 -63
29OCT26 150.00 C 0.76 0.77 0.64 0.28 -0.22 41 184 13,088 +27
29OCT26 152.50 C 0.00 0.00 0.00 0.21 -0.18 41 0 905 0
29OCT26 155.00 C 0.60 0.60 0.55 0.17 -0.14 41 7 1,351 -1
29OCT26 157.50 C 0.57 0.57 0.56 0.13 -0.11 41 2 899 0
29OCT26 160.00 C 0.51 0.51 0.43 0.10 -0.09 41 355 4,419 -330
29OCT26 162.50 C 0.00 0.00 0.00 0.08 -0.07 41 0 5,295 0
29OCT26 165.00 C 0.38 0.38 0.33 0.06 -0.06 41 97 3,211 +94
29OCT26 167.50 C 0.33 0.33 0.33 0.05 -0.04 41 4 268 0
29OCT26 170.00 C 0.30 0.30 0.30 0.04 -0.03 42 1 212 +1
29OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 28 0
29OCT26 175.00 C 0.22 0.25 0.22 0.02 -0.03 41 80 587 +40
29OCT26 177.50 C 0.21 0.23 0.21 0.01 -0.03 39 12 167 +12
29OCT26 180.00 C 0.20 0.20 0.20 0.01 -0.02 41 2 238 -2
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 421 0
27NOV26 45.00 C 0.00 0.00 0.00 65.97 -3.80 92 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.91 -3.82 86 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.98 -3.81 87 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.96 -3.78 84 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.98 -3.77 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.96 -3.82 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.39 -3.85 69 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.98 -3.78 70 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.51 -3.76 67 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 51.02 -3.78 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.60 -3.73 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.01 -3.94 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.69 -3.83 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.30 -3.65 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.88 -3.74 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.48 -3.82 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.07 -3.69 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.82 -3.64 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.49 -3.64 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.27 -3.57 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 25.11 -3.49 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.90 -3.49 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.93 -3.30 44 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 18.64 -3.55 41 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 16.83 -3.34 41 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 15.13 -3.23 41 235 335 +235
27NOV26 102.50 C 13.59 13.59 13.59 13.94 -2.71 43 30 60 +30
27NOV26 105.00 C 12.14 12.23 12.14 12.38 -3.11 43 31 242 +31
27NOV26 107.50 C 10.85 11.08 10.62 11.00 -2.41 42 313 460 +313
27NOV26 110.00 C 10.62 10.62 9.61 9.22 -2.88 40 100 1,493 +92
27NOV26 112.50 C 9.62 9.62 8.70 8.55 -2.34 42 66 1,130 +30
27NOV26 115.00 C 8.60 8.60 7.55 7.50 -2.24 42 67 2,342 +60
27NOV26 117.50 C 7.63 7.63 7.14 6.54 -2.17 42 32 1,617 +31
27NOV26 120.00 C 6.00 6.15 6.00 5.57 -2.21 41 35 2,156 +2
27NOV26 122.50 C 6.00 6.00 5.25 4.92 -1.97 42 120 3,825 +30
27NOV26 125.00 C 4.79 4.79 4.79 4.25 -1.81 42 1 11,520 -1
27NOV26 127.50 C 4.28 4.28 4.14 3.65 -1.66 42 5 2,766 -1
27NOV26 130.00 C 4.22 4.23 3.60 3.13 -1.51 41 267 6,099 +167
27NOV26 132.50 C 0.00 0.00 0.00 2.67 -1.37 41 0 2,304 0
27NOV26 135.00 C 3.05 3.05 2.86 2.28 -1.23 41 7 2,973 0
27NOV26 137.50 C 2.63 2.63 2.63 1.93 -1.12 41 65 2,998 +65
27NOV26 140.00 C 2.70 2.70 2.23 1.64 -0.99 41 12 4,664 +1
27NOV26 142.50 C 2.04 2.08 2.02 1.38 -0.89 41 32 3,027 +16
27NOV26 145.00 C 1.86 1.86 1.84 1.16 -0.79 41 2 5,390 -1
27NOV26 147.50 C 0.00 0.00 0.00 0.98 -0.70 41 0 5,344 0
27NOV26 150.00 C 1.71 1.71 1.45 0.82 -0.62 41 45 3,789 +20
27NOV26 152.50 C 0.00 0.00 0.00 0.68 -0.55 41 0 411 0
27NOV26 155.00 C 1.17 1.21 1.17 0.57 -0.48 41 16 545 +15
27NOV26 157.50 C 1.06 1.06 1.06 0.47 -0.42 41 5 201 0
27NOV26 160.00 C 0.00 0.00 0.00 0.39 -0.37 41 0 1,539 0
27NOV26 162.50 C 1.07 1.07 1.05 0.33 -0.32 41 85 309 +24
27NOV26 165.00 C 0.00 0.00 0.00 0.27 -0.28 41 0 347 0
27NOV26 167.50 C 0.00 0.00 0.00 0.22 -0.24 41 0 292 0
27NOV26 170.00 C 0.68 0.68 0.68 0.18 -0.21 41 1 375 0
27NOV26 172.50 C 0.67 0.67 0.67 0.15 -0.18 41 1 173 -1
27NOV26 175.00 C 0.63 0.63 0.63 0.13 -0.15 41 91 362 +60
27NOV26 177.50 C 0.00 0.00 0.00 0.10 -0.13 41 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.09 -0.11 41 0 412 0
27NOV26 182.50 C 0.00 0.00 0.00 0.07 -0.10 41 0 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
27NOV26 200.00 C 0.28 0.28 0.28 0.01 -0.04 39 2 110 +2
27NOV26 205.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 147 0
30DEC26 45.00 C 0.00 0.00 0.00 66.12 -3.65 80 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 65.14 -3.61 78 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 64.16 -3.63 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.09 -3.67 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.17 -3.59 73 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.18 -3.61 72 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.70 -3.61 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.26 -3.60 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.82 -3.58 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.39 -3.60 60 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 49.04 -3.53 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 46.59 -3.57 57 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 44.14 -3.83 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.80 -3.77 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 39.41 -3.78 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.06 -3.77 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.81 -3.69 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.07 -3.47 42 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 30.25 -3.63 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 28.12 -3.64 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 26.05 -3.49 44 0 112 0
30DEC26 90.00 C 0.00 0.00 0.00 24.05 -2.89 44 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 22.13 -3.31 43 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 20.36 -2.66 43 0 4,765 0
30DEC26 97.50 C 18.61 18.76 18.61 17.90 -2.91 39 40 3,120 0
30DEC26 100.00 C 0.00 0.00 0.00 16.85 -2.89 42 0 3,550 0
30DEC26 102.50 C 15.14 15.14 15.03 15.26 -2.85 42 60 1,876 -30
30DEC26 105.00 C 13.76 13.76 13.76 13.89 -3.19 42 30 2,415 0
30DEC26 107.50 C 14.00 14.00 12.48 12.72 -2.47 43 61 3,032 -15
30DEC26 110.00 C 11.59 11.59 11.20 11.47 -2.39 42 536 2,881 -116
30DEC26 112.50 C 11.25 11.25 10.15 10.37 -2.23 42 190 4,749 +189
30DEC26 115.00 C 9.25 9.39 9.14 9.38 -2.07 43 315 6,694 +79
30DEC26 117.50 C 8.47 8.54 8.47 8.44 -1.98 43 75 5,702 +15
30DEC26 120.00 C 8.35 8.35 7.44 7.62 -1.86 43 838 27,131 +62
30DEC26 122.50 C 6.97 6.97 6.97 6.84 -1.76 43 5 1,894 -5
30DEC26 125.00 C 7.00 7.00 6.10 6.09 -1.64 43 35 6,131 -27
30DEC26 127.50 C 6.02 6.02 5.58 5.42 -1.51 43 42 9,076 +8
30DEC26 130.00 C 5.30 5.30 5.00 4.59 -1.62 42 76 18,545 +42
30DEC26 132.50 C 4.63 4.63 4.63 4.26 -1.29 43 30 8,857 +30
30DEC26 135.00 C 4.63 4.63 4.11 3.77 -1.18 43 59 15,653 +54
30DEC26 137.50 C 3.83 3.83 3.83 3.33 -1.08 43 1 4,418 0
30DEC26 140.00 C 3.80 3.80 3.30 2.94 -0.98 43 117 19,974 +97
30DEC26 142.50 C 3.62 3.62 3.10 2.59 -0.89 43 39 3,106 -29
30DEC26 145.00 C 3.08 3.08 2.80 2.27 -0.82 43 12 13,646 +5
30DEC26 147.50 C 2.60 2.60 2.54 2.00 -0.73 43 27 5,493 0
30DEC26 150.00 C 2.51 2.51 2.25 1.75 -0.67 43 3,086 11,909 +177
30DEC26 152.50 C 0.00 0.00 0.00 1.53 -0.61 42 0 1,751 0
30DEC26 155.00 C 2.25 2.25 1.90 1.34 -0.54 42 3 3,210 +1
30DEC26 157.50 C 0.00 0.00 0.00 1.17 -0.49 42 0 736 0
30DEC26 160.00 C 1.80 1.80 1.60 1.02 -0.44 42 24 6,316 0
30DEC26 162.50 C 1.46 1.50 1.45 0.89 -0.39 42 214 1,542 +15
30DEC26 165.00 C 1.53 1.53 1.50 0.77 -0.36 42 2 10,563 -2
30DEC26 167.50 C 0.00 0.00 0.00 0.67 -0.32 42 0 3,496 0
30DEC26 170.00 C 1.18 1.18 1.18 0.59 -0.28 42 2 21,226 -2
30DEC26 172.50 C 0.00 0.00 0.00 0.51 -0.25 42 0 1,811 0
30DEC26 175.00 C 0.00 0.00 0.00 0.44 -0.23 42 0 834 0
30DEC26 177.50 C 0.00 0.00 0.00 0.38 -0.20 42 0 10,718 0
30DEC26 180.00 C 0.86 0.86 0.86 0.33 -0.18 42 7 13,323 +7
30DEC26 182.50 C 0.00 0.00 0.00 0.29 -0.15 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.25 -0.14 42 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.22 -0.12 42 0 225 0
30DEC26 190.00 C 0.70 0.70 0.65 0.19 -0.10 42 3 1,021 -2
30DEC26 192.50 C 0.63 0.63 0.59 0.16 -0.10 42 146 387 -10
30DEC26 195.00 C 0.56 0.56 0.56 0.14 -0.08 42 45 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.12 -0.07 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 830 0
30DEC26 205.00 C 0.51 0.51 0.51 0.08 -0.05 42 4 1,866 +4
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,457 0
30MAR27 45.00 C 0.00 0.00 0.00 66.51 -3.67 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.61 -3.58 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.63 -3.62 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.68 -3.61 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.74 -3.59 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.79 -3.59 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.45 -3.55 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.81 -3.83 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.60 -3.87 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.25 -3.88 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.76 -4.01 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.51 -3.93 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 45.16 -3.97 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.97 -3.87 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.71 -3.88 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.52 -3.87 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.57 -3.64 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.51 -3.58 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 32.50 -3.53 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 30.55 -3.46 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 28.65 -3.40 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 26.83 -3.33 43 0 945 0
30MAR27 92.50 C 0.00 0.00 0.00 25.03 -3.36 43 0 494 0
30MAR27 95.00 C 26.00 26.00 26.00 23.26 -3.71 42 1 1,542 0
30MAR27 97.50 C 0.00 0.00 0.00 22.36 -2.59 44 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 20.35 -3.34 42 0 6,071 0
30MAR27 102.50 C 0.00 0.00 0.00 18.94 -2.77 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 17.64 -2.63 42 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 16.39 -2.55 42 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 15.24 -2.44 42 0 2,553 0
30MAR27 112.50 C 0.00 0.00 0.00 14.24 -2.26 43 0 1,208 0
30MAR27 115.00 C 0.00 0.00 0.00 13.00 -2.37 42 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 12.06 -2.28 42 0 655 0
30MAR27 120.00 C 11.10 11.17 11.10 11.20 -2.09 42 4 10,708 +1
30MAR27 122.50 C 10.55 10.55 10.55 10.52 -1.92 43 1 485 +1
30MAR27 125.00 C 0.00 0.00 0.00 9.72 -1.87 43 0 4,645 0
30MAR27 127.50 C 9.75 9.75 9.75 9.03 -1.70 43 162 3,786 0
30MAR27 130.00 C 8.95 8.95 8.29 8.33 -1.60 43 94 7,687 -12
30MAR27 132.50 C 8.14 8.14 7.82 7.67 -1.52 43 154 1,270 +75
30MAR27 135.00 C 7.96 7.96 7.25 7.06 -1.43 43 3 2,407 0
30MAR27 137.50 C 0.00 0.00 0.00 6.37 -1.47 42 0 407 0
30MAR27 140.00 C 6.24 6.39 6.24 5.97 -1.27 43 28 6,076 +25
30MAR27 142.50 C 0.00 0.00 0.00 5.49 -1.19 43 0 642 0
30MAR27 145.00 C 6.00 6.00 5.42 5.04 -1.12 43 6 450 +5
30MAR27 147.50 C 0.00 0.00 0.00 4.62 -1.06 43 0 690 0
30MAR27 150.00 C 5.15 5.15 4.80 4.24 -0.99 43 8 2,901 +1
30MAR27 152.50 C 0.00 0.00 0.00 3.89 -0.92 42 0 872 0
30MAR27 155.00 C 4.62 4.62 4.16 3.57 -0.86 42 45 2,663 -38
30MAR27 157.50 C 0.00 0.00 0.00 3.27 -0.80 42 0 754 0
30MAR27 160.00 C 4.09 4.09 3.73 2.99 -0.76 42 49 1,770 -2
30MAR27 162.50 C 3.80 3.80 3.80 2.74 -0.70 42 1 1,006 0
30MAR27 165.00 C 3.18 3.18 3.18 2.51 -0.65 42 1 1,885 +1
30MAR27 167.50 C 3.03 3.03 3.03 2.29 -0.62 42 65 3,039 0
30MAR27 170.00 C 0.00 0.00 0.00 2.10 -0.57 42 0 633 0
30MAR27 172.50 C 0.00 0.00 0.00 1.92 -0.53 42 0 592 0
30MAR27 175.00 C 0.00 0.00 0.00 1.76 -0.49 42 0 2,693 0
30MAR27 177.50 C 2.40 2.40 2.40 1.60 -0.46 42 4 602 -4
30MAR27 180.00 C 0.00 0.00 0.00 1.47 -0.42 42 0 504 0
30MAR27 182.50 C 0.00 0.00 0.00 1.34 -0.40 42 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 1.22 -0.37 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 1.12 -0.34 42 0 699 0
30MAR27 190.00 C 1.85 1.85 1.85 1.02 -0.32 42 1 648 +1
30MAR27 192.50 C 0.00 0.00 0.00 0.93 -0.30 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 0.85 -0.27 42 0 1,787 0
30MAR27 197.50 C 1.88 1.88 1.88 0.78 -0.25 42 1 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.71 -0.23 42 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 0.59 -0.20 42 0 570 0
29JUN27 45.00 C 0.00 0.00 0.00 67.19 -3.66 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.18 -3.75 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.31 -3.65 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.32 -3.64 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.43 -3.65 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.52 -3.64 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 60.12 -3.64 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.78 -3.84 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.57 -3.56 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.29 -3.55 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.90 -3.66 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.83 -3.58 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.52 -3.67 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.41 -3.61 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 42.31 -3.50 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.24 -3.64 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 38.28 -3.47 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 36.53 -2.24 47 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 34.46 -3.39 45 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 32.62 -3.24 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.85 -3.25 44 0 2 0
29JUN27 90.00 C 28.50 28.75 28.50 29.17 -3.10 44 2 109 0
29JUN27 92.50 C 0.00 0.00 0.00 27.53 -3.05 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.97 -3.03 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 24.49 -2.88 43 0 612 0
29JUN27 100.00 C 22.98 22.98 22.98 23.07 -2.79 43 30 2,669 -30
29JUN27 102.50 C 0.00 0.00 0.00 21.74 -2.71 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 20.50 -2.58 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 19.30 -2.57 43 0 480 0
29JUN27 110.00 C 18.36 18.36 18.35 18.24 -2.39 43 50 8,812 +20
29JUN27 112.50 C 0.00 0.00 0.00 17.10 -2.11 43 0 576 0
29JUN27 115.00 C 15.93 15.93 15.93 16.06 -2.33 43 3 1,414 -3
29JUN27 117.50 C 15.08 15.08 15.08 15.08 -2.28 43 2 2,189 -2
29JUN27 120.00 C 14.12 14.12 14.10 14.17 -2.16 43 3 1,889 +3
29JUN27 122.50 C 0.00 0.00 0.00 13.32 -2.01 43 0 559 0
29JUN27 125.00 C 12.68 12.68 12.68 12.47 -1.98 43 1 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 11.64 -1.96 43 0 502 0
29JUN27 130.00 C 11.18 11.18 11.15 10.94 -1.81 43 3 2,599 +3
29JUN27 132.50 C 0.00 0.00 0.00 10.27 -1.68 43 0 229 0
29JUN27 135.00 C 0.00 0.00 0.00 9.59 -1.67 43 0 372 0
29JUN27 137.50 C 0.00 0.00 0.00 8.93 -1.66 43 0 232 0
29JUN27 140.00 C 8.80 8.80 8.80 8.39 -1.52 43 1 688 0
29JUN27 142.50 C 0.00 0.00 0.00 7.87 -1.38 42 0 297 0
29JUN27 145.00 C 0.00 0.00 0.00 7.35 -1.37 42 0 305 0
29JUN27 147.50 C 0.00 0.00 0.00 6.84 -1.36 42 0 197 0
29JUN27 150.00 C 7.60 7.60 7.12 6.39 -1.29 42 11 2,324 +2
29JUN27 152.50 C 0.00 0.00 0.00 6.01 -1.16 42 0 308 0
29JUN27 155.00 C 6.66 6.66 6.44 5.62 -1.09 42 6 244 +2
29JUN27 157.50 C 0.00 0.00 0.00 5.23 -1.09 42 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.85 -1.08 42 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 4.55 -1.00 42 1 233 0
29JUN27 165.00 C 0.00 0.00 0.00 4.28 -0.88 42 0 388 0
29JUN27 167.50 C 0.00 0.00 0.00 4.00 -0.83 42 0 281 0
29JUN27 170.00 C 4.80 4.80 4.80 3.72 -0.84 42 1 373 -1
29JUN27 172.50 C 0.00 0.00 0.00 3.44 -0.84 42 0 211 0
29JUN27 175.00 C 4.66 4.66 4.66 3.23 -0.77 42 1 139 -1
29JUN27 177.50 C 4.07 4.10 4.07 3.03 -0.69 42 71 294 0
29JUN27 180.00 C 0.00 0.00 0.00 2.84 -0.62 42 0 131 0
29JUN27 182.50 C 3.98 3.98 3.89 2.64 -0.63 42 12 78 +10
29JUN27 185.00 C 0.00 0.00 0.00 2.45 -0.62 42 0 196 0
29JUN27 187.50 C 3.58 3.58 3.58 2.27 -0.61 42 1 460 0
29JUN27 190.00 C 0.00 0.00 0.00 2.14 -0.55 42 0 432 0
29JUN27 192.50 C 0.00 0.00 0.00 2.01 -0.48 42 0 597 0
29JUN27 195.00 C 3.13 3.13 3.13 1.88 -0.45 42 1 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.75 -0.45 42 0 697 0
29JUN27 200.00 C 2.76 2.76 2.76 1.61 -0.46 42 1 895 +1
29JUN27 205.00 C 0.00 0.00 0.00 1.41 -0.40 42 0 1,614 0
29SEP27 46.00 C 0.00 0.00 0.00 66.32 -3.61 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 65.40 -3.57 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 64.43 -3.62 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.56 -3.57 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.68 -3.53 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 60.38 -3.54 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 58.11 -3.54 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.88 -3.53 52 0 0 0
29SEP27 60.00 C 54.00 54.00 54.00 53.88 -3.41 52 1 1 +1
29SEP27 62.50 C 0.00 0.00 0.00 51.55 -3.52 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.40 -3.48 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.39 -3.37 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 45.33 -3.37 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 43.38 -3.32 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 41.43 -3.31 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 39.57 -3.25 46 0 0 0
29SEP27 80.00 C 40.50 40.50 40.50 37.88 -3.08 46 1 1 +1
29SEP27 82.50 C 0.00 0.00 0.00 35.90 -3.25 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 34.30 -3.07 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 32.65 -3.03 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 31.06 -3.04 44 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 29.55 -2.97 44 0 0 0
29SEP27 95.00 C 27.76 27.76 27.76 28.09 -2.92 44 2 2 +2
29SEP27 97.50 C 0.00 0.00 0.00 26.71 -2.83 44 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.37 -2.85 44 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 24.11 -2.72 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.89 -2.57 43 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.76 -2.54 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 20.67 -2.58 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 19.66 -2.44 43 0 0 0
29SEP27 115.00 C 19.67 19.67 19.14 18.66 -2.41 43 56 56 +56
29SEP27 117.50 C 0.00 0.00 0.00 17.65 -2.41 43 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.72 -2.34 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.90 -2.16 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 15.08 -2.11 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.27 -2.10 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.45 -2.11 43 1,000 1,001 +1,000
29SEP27 132.50 C 0.00 0.00 0.00 12.80 -1.94 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 12.16 -1.78 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 11.51 -1.79 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 10.87 -1.79 43 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 10.25 -1.77 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.76 -1.61 43 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 9.27 -1.47 43 0 0 0
29SEP27 150.00 C 9.10 9.50 9.10 8.77 -1.48 43 2 2 +2
29SEP27 152.50 C 8.76 8.76 8.76 8.28 -1.48 43 1 9 +1
29SEP27 155.00 C 0.00 0.00 0.00 7.78 -1.49 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.41 -1.36 43 0 0 0
29SEP27 160.00 C 8.10 8.10 8.10 7.04 -1.24 43 6 8 +6
29SEP27 162.50 C 0.00 0.00 0.00 6.68 -1.19 43 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 6.31 -1.19 43 0 2 0
29SEP27 167.50 C 0.00 0.00 0.00 5.94 -1.20 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 5.60 -1.17 42 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 5.33 -1.07 42 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 5.07 -0.97 42 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.81 -0.93 42 0 0 0
29SEP27 180.00 C 5.68 5.68 5.68 4.54 -0.93 42 1 1 +1
29SEP27 182.50 C 0.00 0.00 0.00 4.28 -0.93 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.02 -0.93 42 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.83 -0.86 42 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.65 -0.77 42 0 16 0
TOTAL CALL 51,681 1,027,513 +17,465
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
04SEP26 100.00 P 0.07 0.07 0.07 0.01 0.00 44 2 44 0
04SEP26 101.00 P 0.10 0.10 0.10 0.02 +0.01 44 7 208 +7
04SEP26 102.00 P 0.10 0.14 0.10 0.04 +0.03 44 5 110 +1
04SEP26 103.00 P 0.10 0.20 0.10 0.08 +0.06 45 37 250 +27
04SEP26 104.00 P 0.25 0.32 0.23 0.13 +0.09 44 55 55 -17
04SEP26 105.00 P 0.16 0.42 0.16 0.22 +0.16 44 146 428 +131
04SEP26 106.00 P 0.25 0.60 0.25 0.35 +0.25 44 235 310 +144
04SEP26 107.00 P 0.37 0.88 0.37 0.55 +0.38 44 231 139 +46
04SEP26 108.00 P 0.50 1.17 0.50 0.82 +0.56 44 324 682 +21
04SEP26 109.00 P 0.80 1.60 0.76 1.17 +0.77 45 217 520 -48
04SEP26 110.00 P 1.10 2.12 0.96 1.54 +0.96 43 1,059 1,353 +269
04SEP26 111.00 P 1.35 2.72 1.30 2.14 +1.32 45 321 720 +146
04SEP26 112.00 P 1.89 3.39 1.85 2.65 +1.53 43 591 932 +230
04SEP26 113.00 P 1.60 3.71 1.60 3.40 +1.88 45 91 786 +30
04SEP26 114.00 P 2.90 4.50 2.90 4.24 +2.32 48 56 722 +46
04SEP26 115.00 P 3.85 5.60 3.80 5.09 +2.61 49 65 574 -3
04SEP26 116.00 P 6.60 6.60 6.60 5.99 +2.87 52 5 298 -4
04SEP26 117.00 P 7.35 7.66 7.35 6.93 +3.11 55 5 343 -5
04SEP26 118.00 P 8.33 8.33 8.33 7.69 +3.07 45 1 422 -1
04SEP26 119.00 P 0.00 0.00 0.00 8.83 +3.51 60 0 15 0
04SEP26 120.00 P 9.03 9.80 9.03 9.88 +3.89 68 436 407 +285
04SEP26 121.00 P 0.00 0.00 0.00 10.92 +3.69 75 0 0 0
04SEP26 122.00 P 11.99 11.99 11.83 11.83 +3.89 75 22 32 0
04SEP26 123.00 P 0.00 0.00 0.00 12.78 +3.89 75 0 1 0
04SEP26 124.00 P 13.72 13.72 13.67 13.78 +3.93 80 22 22 0
04SEP26 125.00 P 0.00 0.00 0.00 14.78 +3.96 84 0 1 0
04SEP26 126.00 P 0.00 0.00 0.00 15.77 +3.96 87 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 16.76 +3.96 90 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 17.76 +3.96 94 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 18.76 +3.96 98 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 19.76 +3.96 102 0 0 -4
04SEP26 131.00 P 0.00 0.00 0.00 20.76 +3.96 106 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 21.76 +3.96 110 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 22.76 +3.96 114 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 23.77 +3.97 119 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 24.76 +3.96 121 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 25.76 +3.64 125 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 26.76 +3.63 128 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 27.77 +3.64 133 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 28.76 +3.63 135 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 29.76 +3.63 139 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 30.80 +3.67 148 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 31.76 +3.64 145 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 32.76 +3.63 149 0 0 0
11SEP26 94.00 P 0.06 0.06 0.06 0.02 +0.01 41 1 1 +1
11SEP26 95.00 P 0.06 0.08 0.06 0.03 +0.02 40 19 19 +19
11SEP26 96.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
11SEP26 98.00 P 0.21 0.21 0.20 0.10 +0.06 40 7 7 +7
11SEP26 99.00 P 0.20 0.25 0.20 0.14 +0.08 40 26 30 +26
11SEP26 100.00 P 0.20 0.37 0.19 0.21 +0.12 40 84 73 +64
11SEP26 101.00 P 0.25 0.43 0.25 0.29 +0.17 40 7 203 +1
11SEP26 102.00 P 0.52 0.60 0.52 0.40 +0.23 40 36 112 +32
11SEP26 103.00 P 0.40 0.68 0.40 0.54 +0.30 40 57 107 +32
11SEP26 104.00 P 0.50 0.83 0.50 0.71 +0.38 40 111 186 -33
11SEP26 105.00 P 0.60 1.17 0.60 0.92 +0.49 40 158 180 +100
11SEP26 106.00 P 0.76 1.38 0.76 1.18 +0.61 40 279 236 +194
11SEP26 107.00 P 0.99 1.66 0.93 1.46 +0.76 39 340 479 +274
11SEP26 108.00 P 1.26 2.19 1.20 1.87 +0.97 40 1,437 1,328 +1,264
11SEP26 109.00 P 1.60 2.52 1.50 2.18 +1.03 39 638 546 +473
11SEP26 110.00 P 1.95 3.13 1.87 2.69 +1.28 40 1,377 1,186 +1,086
11SEP26 111.00 P 2.35 3.70 2.22 3.18 +1.44 39 99 108 +23
11SEP26 112.00 P 3.02 3.02 3.02 3.76 +1.67 40 2 139 +2
11SEP26 113.00 P 4.35 4.35 4.35 4.36 +1.78 39 10 107 -10
11SEP26 114.00 P 4.90 4.90 4.90 5.21 +2.16 42 5 2 -5
11SEP26 115.00 P 0.00 0.00 0.00 5.92 +2.32 42 0 1 0
11SEP26 116.00 P 0.00 0.00 0.00 6.47 +2.30 38 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 7.55 +2.72 44 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 8.36 +3.04 44 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 9.16 +3.06 43 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 10.03 +3.01 43 0 25 0
11SEP26 121.00 P 0.00 0.00 0.00 10.92 +3.24 42 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 11.83 +3.17 42 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 12.78 +3.15 43 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 13.78 +3.49 45 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 14.78 +3.50 48 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 15.77 +3.65 50 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 16.76 +3.78 51 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 17.76 +3.84 54 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 18.76 +3.88 56 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 19.76 +3.91 58 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 20.76 +3.93 60 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 21.76 +3.94 62 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 22.76 +3.95 64 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 23.77 +3.50 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 77 24 4,507 -24
29SEP26 62.50 P 0.02 0.02 0.02 0.01 0.00 72 10 381 -10
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,820 0
29SEP26 72.50 P 0.02 0.02 0.02 0.01 0.00 54 146 1,691 -46
29SEP26 75.00 P 0.01 0.01 0.01 0.01 0.00 50 20 3,651 +20
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,056 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,882 0
29SEP26 82.50 P 0.10 0.10 0.09 0.02 +0.01 41 90 3,172 -7
29SEP26 85.00 P 0.14 0.15 0.11 0.04 +0.01 41 90 12,585 -21
29SEP26 87.50 P 0.20 0.22 0.20 0.08 +0.03 41 15 4,344 0
29SEP26 90.00 P 0.23 0.34 0.23 0.16 +0.07 41 43 7,308 +36
29SEP26 92.50 P 0.40 0.49 0.40 0.29 +0.12 41 111 5,646 +25
29SEP26 95.00 P 0.50 0.72 0.50 0.50 +0.19 41 312 23,105 +142
29SEP26 97.50 P 0.75 1.05 0.75 0.82 +0.30 41 184 12,692 +12
29SEP26 100.00 P 1.00 1.53 1.00 1.27 +0.45 41 562 11,834 +290
29SEP26 102.50 P 1.58 2.16 1.53 1.83 +0.61 41 611 8,887 +120
29SEP26 105.00 P 2.20 2.97 2.12 2.58 +0.85 41 1,721 11,264 +142
29SEP26 107.50 P 2.90 4.00 2.90 3.53 +1.10 41 613 5,594 -163
29SEP26 110.00 P 3.30 5.20 3.30 4.70 +1.38 41 3,803 17,082 +1,231
29SEP26 112.50 P 5.00 6.71 5.00 6.15 +1.75 41 651 13,389 +290
29SEP26 115.00 P 6.50 8.18 6.50 7.74 +2.05 42 55 15,798 -21
29SEP26 117.50 P 8.00 10.15 8.00 9.57 +2.38 43 599 10,586 +96
29SEP26 120.00 P 10.00 12.38 10.00 11.30 +2.31 41 177 19,609 -84
29SEP26 122.50 P 12.50 14.00 12.50 13.55 +2.74 44 144 8,287 +18
29SEP26 125.00 P 15.40 16.36 15.40 15.62 +2.93 44 32 11,722 -2
29SEP26 127.50 P 0.00 0.00 0.00 17.91 +3.01 46 0 9,240 0
29SEP26 130.00 P 20.85 20.85 20.85 19.90 +2.90 41 700 28,199 0
29SEP26 132.50 P 22.78 22.79 22.78 22.62 +3.34 49 90 3,804 0
29SEP26 135.00 P 24.66 25.30 24.66 24.76 +3.18 44 501 12,796 -79
29SEP26 137.50 P 27.57 27.60 27.57 27.37 +3.43 50 275 2,129 -25
29SEP26 140.00 P 30.00 31.33 30.00 29.76 +3.07 50 103 10,770 -103
29SEP26 142.50 P 32.80 32.80 32.80 33.06 +3.97 71 42 2,542 -42
29SEP26 145.00 P 0.00 0.00 0.00 34.85 +3.17 59 1 8,462 -1
29SEP26 147.50 P 0.00 0.00 0.00 37.45 +3.43 65 0 2,283 0
29SEP26 150.00 P 40.36 40.38 39.81 39.60 +3.80 0 119 5,488 -186
29SEP26 152.50 P 0.00 0.00 0.00 42.37 +3.45 68 0 1,896 0
29SEP26 155.00 P 0.00 0.00 0.00 44.80 +3.67 68 0 4,010 0
29SEP26 157.50 P 0.00 0.00 0.00 47.37 +3.30 73 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 50.02 +3.89 81 0 2,050 -1,295
29SEP26 162.50 P 0.00 0.00 0.00 52.21 +3.59 71 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 54.68 +3.55 72 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 57.20 +3.58 76 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 59.60 +3.48 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 62.11 +3.49 71 0 30 0
29SEP26 175.00 P 64.95 64.95 64.95 64.60 +3.48 0 4 66 -4
29SEP26 177.50 P 0.00 0.00 0.00 67.11 +3.49 75 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 69.67 +3.55 84 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.14 +3.52 83 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.61 +3.49 81 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.17 +3.55 90 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.69 +3.57 94 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.10 +3.49 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.67 +3.56 96 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.10 +3.48 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.69 +3.57 101 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 94.61 +3.49 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.69 +3.57 108 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.65 +3.53 108 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.60 +3.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.66 +3.54 116 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.62 +3.51 113 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.66 +3.55 122 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.63 +3.51 120 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.64 +3.53 125 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.68 +3.56 132 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.66 +3.55 133 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.60 +3.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.60 +3.49 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.85 +3.81 155 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.78 +3.66 153 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 169.63 +3.51 142 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 174.66 +3.54 148 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 179.60 +3.48 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 184.60 +3.57 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 189.60 +3.49 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29OCT26 67.50 P 0.04 0.04 0.04 0.01 0.00 44 90 1,155 +90
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,734 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 1,604 0
29OCT26 77.50 P 0.22 0.22 0.21 0.08 +0.03 41 65 1,106 +65
29OCT26 80.00 P 0.33 0.33 0.29 0.14 +0.05 41 53 1,122 -45
29OCT26 82.50 P 0.40 0.44 0.35 0.22 +0.08 41 130 1,847 -90
29OCT26 85.00 P 0.45 0.59 0.45 0.35 +0.12 41 17 2,848 +5
29OCT26 87.50 P 0.57 0.80 0.57 0.54 +0.18 41 4 2,763 0
29OCT26 90.00 P 0.93 1.09 0.91 0.80 +0.26 41 268 2,649 -24
29OCT26 92.50 P 1.04 1.44 1.04 1.15 +0.35 41 434 2,602 +81
29OCT26 95.00 P 1.23 1.87 1.23 1.60 +0.47 41 615 2,898 +76
29OCT26 97.50 P 1.85 2.42 1.85 2.10 +0.56 41 842 6,421 +603
29OCT26 100.00 P 2.34 3.10 2.34 2.76 +0.74 41 1,890 13,133 +1,670
29OCT26 102.50 P 3.10 3.92 3.10 3.52 +0.91 40 979 6,439 -486
29OCT26 105.00 P 3.90 4.86 3.89 4.45 +1.13 40 2,350 6,468 -43
29OCT26 107.50 P 4.73 5.89 4.73 5.50 +1.31 40 298 7,829 -130
29OCT26 110.00 P 6.01 7.28 5.97 6.79 +1.60 41 1,293 8,595 +94
29OCT26 112.50 P 7.30 8.55 7.30 8.20 +1.82 41 86 6,955 -4
29OCT26 115.00 P 10.22 10.22 9.68 9.68 +1.98 41 12 8,027 -1
29OCT26 117.50 P 11.20 11.20 11.20 11.16 +1.99 40 2 3,771 0
29OCT26 120.00 P 13.66 13.66 13.66 13.19 +2.36 42 6 4,972 +4
29OCT26 122.50 P 0.00 0.00 0.00 14.98 +2.30 42 0 768 0
29OCT26 125.00 P 17.40 17.40 17.20 17.23 +2.95 44 11 1,731 -8
29OCT26 127.50 P 19.27 19.27 19.27 19.18 +3.20 44 1 1,488 -1
29OCT26 130.00 P 20.00 21.00 20.00 21.42 +2.95 45 2 3,409 +1
29OCT26 132.50 P 0.00 0.00 0.00 23.27 +3.28 43 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 26.06 +3.42 48 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 27.71 +2.86 42 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.32 +3.22 46 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 33.06 +3.70 51 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 34.85 +3.17 43 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.45 +3.43 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.67 +3.30 43 0 66 0
29OCT26 152.50 P 0.00 0.00 0.00 42.37 +3.45 50 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 44.80 +3.66 50 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.37 +3.30 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.02 +3.89 59 0 84 -20
29OCT26 162.50 P 0.00 0.00 0.00 52.21 +3.59 53 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.68 +3.55 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.20 +3.58 56 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.60 +3.48 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.11 +3.49 54 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.61 +3.49 56 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.11 +3.49 57 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.68 +3.56 63 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.14 +3.52 63 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 74.61 +3.49 62 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.17 +3.55 67 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 79.69 +3.57 70 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.10 +3.49 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 84.67 +3.56 72 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.10 +3.48 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.69 +3.57 75 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 94.61 +3.49 72 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 41 0 149 0
27NOV26 70.00 P 0.26 0.28 0.22 0.07 0.00 41 15 139 +15
27NOV26 72.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 322 0
27NOV26 75.00 P 0.35 0.50 0.35 0.19 +0.03 41 68 675 +67
27NOV26 77.50 P 0.00 0.00 0.00 0.29 +0.04 41 0 381 0
27NOV26 80.00 P 0.69 0.70 0.69 0.42 +0.05 41 13 419 0
27NOV26 82.50 P 0.92 0.92 0.92 0.61 +0.07 41 22 489 +20
27NOV26 85.00 P 1.16 1.25 1.16 0.87 +0.13 41 67 462 +66
27NOV26 87.50 P 1.31 1.60 1.31 1.19 +0.17 41 224 1,926 +117
27NOV26 90.00 P 1.70 2.02 1.70 1.58 +0.21 41 429 1,051 +144
27NOV26 92.50 P 2.06 2.53 2.06 2.09 +0.32 41 670 875 -123
27NOV26 95.00 P 2.47 3.13 2.47 2.68 +0.42 41 520 2,927 -92
27NOV26 97.50 P 3.13 3.81 3.13 3.36 +0.59 42 347 1,659 -100
27NOV26 100.00 P 3.84 4.65 3.84 4.19 +0.76 42 555 3,197 -25
27NOV26 102.50 P 4.70 5.09 4.70 5.10 +0.96 42 104 840 +3
27NOV26 105.00 P 5.64 6.62 5.64 6.15 +1.13 42 176 5,004 -22
27NOV26 107.50 P 6.88 7.81 6.88 7.31 +1.32 42 1,541 2,737 +341
27NOV26 110.00 P 8.00 9.10 8.00 8.56 +1.49 42 714 9,114 +188
27NOV26 112.50 P 9.19 10.55 9.19 9.97 +1.67 42 309 3,505 +4
27NOV26 115.00 P 10.63 11.86 10.63 11.47 +1.82 42 231 5,241 +66
27NOV26 117.50 P 13.68 13.68 13.68 13.09 +1.99 43 30 2,698 0
27NOV26 120.00 P 15.36 15.36 15.36 14.78 +2.09 43 2 3,776 +2
27NOV26 122.50 P 0.00 0.00 0.00 16.66 +2.36 43 0 2,374 0
27NOV26 125.00 P 17.70 17.70 17.70 18.34 +2.11 43 5 10,077 +5
27NOV26 127.50 P 0.00 0.00 0.00 20.41 +2.56 44 0 883 0
27NOV26 130.00 P 22.00 22.00 22.00 22.51 +2.69 44 1 2,301 0
27NOV26 132.50 P 23.56 23.56 23.56 24.57 +2.62 45 2 347 0
27NOV26 135.00 P 0.00 0.00 0.00 26.70 +2.71 45 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.87 +2.78 45 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 31.08 +3.55 45 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 33.28 +2.92 45 0 298 0
27NOV26 145.00 P 0.00 0.00 0.00 35.58 +3.03 45 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 37.89 +3.11 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 40.10 +3.05 44 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.45 +3.10 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.84 +3.18 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.37 +3.30 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.02 +3.74 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.21 +3.56 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.68 +3.55 46 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.20 +3.58 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.60 +3.48 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.11 +3.49 47 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.61 +3.49 48 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.11 +3.49 50 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.68 +3.56 55 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.14 +3.52 54 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.61 +3.49 54 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.17 +3.55 58 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.69 +3.57 60 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.10 +3.49 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.67 +3.56 62 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.10 +3.48 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.69 +3.57 65 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.61 +3.49 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 5,717 0
30DEC26 65.00 P 0.24 0.24 0.24 0.10 +0.02 42 10 3,239 0
30DEC26 67.50 P 0.32 0.32 0.32 0.16 +0.04 43 10 838 0
30DEC26 70.00 P 0.48 0.48 0.48 0.24 +0.06 42 20 951 +20
30DEC26 72.50 P 0.00 0.00 0.00 0.35 +0.09 42 0 587 0
30DEC26 75.00 P 0.70 0.70 0.70 0.50 +0.12 42 1 1,596 +1
30DEC26 77.50 P 0.95 0.95 0.88 0.70 +0.17 42 32 1,798 +30
30DEC26 80.00 P 1.08 1.24 1.08 0.95 +0.22 42 11 4,902 +10
30DEC26 82.50 P 1.42 1.42 1.42 1.25 +0.26 42 1 4,493 +1
30DEC26 85.00 P 1.56 1.90 1.56 1.64 +0.36 43 16 11,140 +14
30DEC26 87.50 P 2.00 2.19 2.00 2.10 +0.42 43 232 6,957 +31
30DEC26 90.00 P 2.21 2.83 2.21 2.60 +0.49 42 648 7,962 +512
30DEC26 92.50 P 3.00 3.41 3.00 3.22 +0.61 42 82 4,930 +16
30DEC26 95.00 P 3.68 4.14 3.68 3.85 +0.71 42 136 12,650 +72
30DEC26 97.50 P 4.32 4.77 4.32 4.58 +0.80 42 83 4,562 +51
30DEC26 100.00 P 4.92 5.80 4.92 5.42 +0.93 42 905 21,917 -190
30DEC26 102.50 P 6.00 6.62 5.96 6.37 +1.05 41 449 4,841 -29
30DEC26 105.00 P 7.04 7.90 7.04 7.53 +1.29 42 167 12,987 +13
30DEC26 107.50 P 8.09 8.87 8.09 8.63 +1.35 41 378 8,087 +47
30DEC26 110.00 P 9.35 10.41 9.35 9.90 +1.47 42 72 13,097 -28
30DEC26 112.50 P 11.82 11.82 11.49 11.35 +1.67 42 140 7,733 0
30DEC26 115.00 P 12.77 13.10 12.77 12.78 +1.74 42 144 15,535 -132
30DEC26 117.50 P 0.00 0.00 0.00 14.39 +1.89 42 0 8,443 0
30DEC26 120.00 P 16.20 16.40 16.20 16.16 +2.10 43 8 19,735 +7
30DEC26 122.50 P 0.00 0.00 0.00 17.88 +2.18 43 0 8,719 0
30DEC26 125.00 P 19.70 19.70 19.70 19.67 +2.32 43 96 15,882 0
30DEC26 127.50 P 0.00 0.00 0.00 21.58 +2.42 43 0 8,936 0
30DEC26 130.00 P 24.22 24.22 23.50 23.54 +2.50 43 140 18,634 +138
30DEC26 132.50 P 26.13 26.13 25.70 25.54 +2.59 43 138 5,611 +92
30DEC26 135.00 P 0.00 0.00 0.00 27.64 +2.57 44 0 7,020 0
30DEC26 137.50 P 0.00 0.00 0.00 29.72 +3.56 44 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 31.88 +2.72 44 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 34.05 +2.79 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.27 +2.86 45 1 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.51 +3.06 45 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 40.77 +3.01 45 3,000 5,677 -933
30DEC26 152.50 P 0.00 0.00 0.00 43.06 +3.06 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.37 +3.19 45 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 47.71 +3.24 45 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.02 +3.25 44 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 52.34 +3.26 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.08 +3.65 48 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.20 +2.83 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 59.96 +3.19 49 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.11 +3.43 43 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 64.75 +3.63 48 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.14 +3.52 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.68 +3.56 49 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.14 +3.52 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.61 +3.49 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.17 +3.55 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.69 +3.57 53 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.10 +3.49 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.67 +3.56 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.10 +3.48 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.69 +3.57 58 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.61 +3.49 56 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.69 +3.57 62 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.65 +3.53 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.60 +3.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.66 +3.54 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.62 +3.51 66 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.66 +3.55 69 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.63 +3.51 70 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.64 +3.53 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.68 +3.56 75 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.66 +3.55 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.60 +3.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.60 +3.49 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.85 +3.81 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.78 +3.66 86 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.63 +3.51 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.66 +3.54 85 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.60 +3.48 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.60 +3.57 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.60 +3.49 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 35 0
30MAR27 48.00 P 0.17 0.17 0.17 0.03 +0.01 42 40 50 +40
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 +0.06 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 +0.08 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 +0.10 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.70 +0.15 42 0 717 0
30MAR27 70.00 P 1.23 1.23 1.23 0.91 +0.17 42 1 715 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.25 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.50 +0.26 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.91 +0.37 42 0 895 0
30MAR27 80.00 P 2.20 2.43 2.20 2.32 +0.37 42 61 7,825 0
30MAR27 82.50 P 2.83 2.83 2.83 2.87 +0.51 43 2 1,992 0
30MAR27 85.00 P 3.29 3.58 3.29 3.38 +0.48 42 173 3,633 +165
30MAR27 87.50 P 3.90 4.19 3.90 3.98 +0.53 42 150 2,758 +12
30MAR27 90.00 P 4.86 4.86 4.57 4.65 +0.62 42 264 13,055 +17
30MAR27 92.50 P 5.61 5.61 5.31 5.37 +0.71 42 210 2,121 0
30MAR27 95.00 P 6.00 6.37 6.00 6.22 +0.84 42 22 6,837 +10
30MAR27 97.50 P 7.05 7.05 7.05 7.08 +0.91 41 1 2,656 0
30MAR27 100.00 P 7.77 8.15 7.77 8.11 +1.07 41 3 9,052 +1
30MAR27 102.50 P 0.00 0.00 0.00 9.11 +1.13 41 1 3,140 0
30MAR27 105.00 P 10.45 10.45 10.45 10.31 +1.31 41 2 7,389 +2
30MAR27 107.50 P 0.00 0.00 0.00 11.50 +1.39 41 0 3,099 0
30MAR27 110.00 P 13.20 13.20 12.94 12.90 +1.59 42 63 9,110 +3
30MAR27 112.50 P 0.00 0.00 0.00 14.29 +1.70 41 0 3,996 0
30MAR27 115.00 P 15.67 16.22 15.55 15.65 +1.67 41 241 12,260 +91
30MAR27 117.50 P 0.00 0.00 0.00 17.19 +1.74 41 0 4,754 0
30MAR27 120.00 P 0.00 0.00 0.00 18.85 +1.92 42 0 10,861 0
30MAR27 122.50 P 0.00 0.00 0.00 20.53 +1.96 42 0 6,323 0
30MAR27 125.00 P 20.22 20.22 20.22 22.38 +2.16 42 1 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.22 +2.13 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.00 +2.13 42 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 27.99 +2.27 43 0 363 0
30MAR27 135.00 P 30.00 30.00 30.00 29.93 +2.41 43 1 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 31.93 +2.50 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 33.96 +2.52 43 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 36.03 +2.63 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.11 +2.61 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.14 +2.66 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.37 +2.87 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.56 +2.94 44 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 46.75 +2.97 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 48.97 +2.89 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.01 +3.72 48 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 53.25 +2.81 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.57 +3.00 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 57.83 +3.01 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.15 +2.98 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.59 +3.05 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.15 +3.12 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.46 +3.25 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.98 +3.27 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 72.31 +3.38 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.78 +3.29 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.31 +3.58 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.69 +3.56 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.10 +3.49 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.67 +3.56 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.11 +3.49 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.69 +3.57 48 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 94.62 +3.50 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 30 0
29JUN27 50.00 P 0.53 0.53 0.53 0.19 +0.03 42 5 318 +5
29JUN27 52.50 P 0.66 0.66 0.66 0.28 +0.06 42 20 389 +20
29JUN27 55.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.53 +0.09 42 0 285 0
29JUN27 60.00 P 1.18 1.24 1.18 0.71 +0.12 42 101 192 +101
29JUN27 62.50 P 1.38 1.38 1.38 0.92 +0.14 42 1 81 +1
29JUN27 65.00 P 0.00 0.00 0.00 1.19 +0.20 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.49 +0.21 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.86 +0.28 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 +0.32 42 0 799 0
29JUN27 75.00 P 0.00 0.00 0.00 2.74 +0.36 42 0 711 0
29JUN27 77.50 P 0.00 0.00 0.00 3.30 +0.45 42 0 724 0
29JUN27 80.00 P 0.00 0.00 0.00 3.86 +0.46 42 0 563 0
29JUN27 82.50 P 0.00 0.00 0.00 4.48 +0.52 42 0 489 0
29JUN27 85.00 P 4.95 5.25 4.95 5.10 +0.49 42 137 6,797 +22
29JUN27 87.50 P 5.64 6.02 5.64 5.84 +0.64 42 130 3,223 -108
29JUN27 90.00 P 6.70 6.90 6.70 6.60 +0.67 41 78 1,254 +64
29JUN27 92.50 P 7.54 7.60 7.54 7.42 +0.73 41 95 813 +30
29JUN27 95.00 P 8.09 8.27 8.09 8.89 +1.37 43 72 6,098 +72
29JUN27 97.50 P 9.78 9.78 9.78 9.45 +1.03 41 4 1,421 -4
29JUN27 100.00 P 10.00 10.31 10.00 10.43 +1.02 41 511 10,924 +511
29JUN27 102.50 P 11.76 11.76 11.70 11.58 +1.14 41 90 1,818 +90
29JUN27 105.00 P 12.51 12.78 12.51 12.79 +1.27 41 64 2,802 +60
29JUN27 107.50 P 14.05 14.05 14.05 14.01 +1.28 41 60 976 +60
29JUN27 110.00 P 14.92 15.27 14.92 15.31 +1.36 41 112 6,188 +23
29JUN27 112.50 P 16.45 16.45 16.45 16.84 +1.64 41 78 2,029 +60
29JUN27 115.00 P 18.80 18.80 18.80 18.31 +1.73 41 2 1,721 0
29JUN27 117.50 P 19.67 19.67 19.67 19.71 +1.70 41 2 3,750 0
29JUN27 120.00 P 0.00 0.00 0.00 21.31 +1.88 41 0 2,098 0
29JUN27 122.50 P 0.00 0.00 0.00 23.00 +1.90 41 0 351 0
29JUN27 125.00 P 24.80 24.80 24.80 24.98 +2.27 42 2 4,011 +1
29JUN27 127.50 P 0.00 0.00 0.00 26.38 +2.00 41 0 804 0
29JUN27 130.00 P 0.00 0.00 0.00 28.19 +2.07 41 0 599 0
29JUN27 132.50 P 0.00 0.00 0.00 30.04 +2.01 41 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 32.03 +2.24 42 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 33.96 +2.18 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.80 +2.26 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 37.77 +2.31 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 39.78 +2.35 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 41.83 +2.42 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 43.89 +2.31 42 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 46.03 +2.42 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.21 +2.51 42 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 50.34 +2.56 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 52.38 +2.48 42 0 124 0
29JUN27 162.50 P 0.00 0.00 0.00 54.62 +2.58 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.90 +2.71 42 0 269 0
29JUN27 167.50 P 0.00 0.00 0.00 59.14 +2.76 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.36 +2.84 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.54 +2.74 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.80 +2.76 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.07 +2.79 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.56 +3.01 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 72.80 +2.97 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.04 +2.94 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.43 +3.01 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 79.93 +3.17 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.33 +3.21 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 84.67 +3.18 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.18 +3.29 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.69 +3.39 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.62 +3.48 42 0 2 0
29SEP27 46.00 P 0.70 0.70 0.66 0.25 +0.04 42 10 61 +10
29SEP27 47.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.57 +0.07 42 0 0 0
29SEP27 55.00 P 1.25 1.25 1.25 0.76 +0.11 42 32 32 +32
29SEP27 57.50 P 0.00 0.00 0.00 0.98 +0.11 42 0 0 0
29SEP27 60.00 P 1.71 1.71 1.70 1.25 +0.16 42 20 20 +20
29SEP27 62.50 P 0.00 0.00 0.00 1.56 +0.17 42 0 0 0
29SEP27 65.00 P 2.27 2.27 2.27 1.92 +0.22 42 4 4 +4
29SEP27 67.50 P 2.58 2.58 2.58 2.35 +0.27 42 2 2 +2
29SEP27 70.00 P 0.00 0.00 0.00 2.78 +0.26 42 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 3.35 +0.39 42 0 0 0
29SEP27 75.00 P 3.80 3.80 3.80 3.92 +0.39 43 3 3 +3
29SEP27 77.50 P 4.47 4.47 4.47 4.56 +0.45 43 8 8 +8
29SEP27 80.00 P 5.00 5.08 5.00 5.01 +0.29 42 101 105 +101
29SEP27 82.50 P 0.00 0.00 0.00 5.81 +0.48 42 0 0 0
29SEP27 85.00 P 6.30 6.47 6.30 6.55 +0.67 42 9 9 +9
29SEP27 87.50 P 7.15 7.15 7.15 7.42 +0.71 42 1 1 +1
29SEP27 90.00 P 7.95 8.22 7.95 8.20 +0.70 41 2,007 2,007 +2,007
29SEP27 92.50 P 0.00 0.00 0.00 9.16 +0.79 41 0 0 0
29SEP27 95.00 P 10.32 10.32 10.00 10.20 +0.91 41 70 65 +65
29SEP27 97.50 P 10.76 11.15 10.76 11.25 +0.92 41 2 2 +2
29SEP27 100.00 P 11.40 12.32 11.40 12.33 +0.95 41 7 8 +7
29SEP27 102.50 P 13.70 13.70 13.35 13.56 +1.12 41 5 7 +5
29SEP27 105.00 P 0.00 0.00 0.00 14.80 +1.17 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 16.04 +1.17 41 0 0 0
29SEP27 110.00 P 17.68 17.68 17.10 17.37 +1.26 41 4 9 +4
29SEP27 112.50 P 19.05 19.05 19.05 18.81 +1.45 41 2 2 +2
29SEP27 115.00 P 19.59 19.59 19.59 20.29 +1.52 41 1 1 +1
29SEP27 117.50 P 0.00 0.00 0.00 21.83 +1.63 41 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 23.43 +1.80 41 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.08 +1.94 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.70 +1.92 41 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.43 +2.03 41 0 0 0
29SEP27 130.00 P 30.50 30.50 30.50 30.14 +2.03 41 4 4 +4
29SEP27 132.50 P 0.00 0.00 0.00 31.95 +2.11 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.91 +1.99 41 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.69 +1.92 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.71 +2.07 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.65 +2.12 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.62 +2.18 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.61 +2.29 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.63 +2.33 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 47.57 +2.28 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.74 +2.43 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 51.81 +2.46 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.94 +2.45 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.06 +2.48 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.20 +2.52 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.27 +2.46 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.45 +2.50 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.65 +2.55 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.86 +2.57 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.09 +2.69 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.33 +2.65 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 73.60 +2.70 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.90 +2.94 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.13 +2.81 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.45 +2.78 41 0 0 0
TOTAL PUT 47,979 1,037,367 +11,052
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$ 8.660
29SEP26 4.70 C 0.00 0.00 0.00 3.98 +0.11 161 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.88 +0.11 156 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.78 +0.11 151 0 0 0
29SEP26 5.00 C 3.70 3.70 3.70 3.68 +0.11 146 4 1 -4
29SEP26 5.25 C 0.00 0.00 0.00 3.43 +0.11 135 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.18 +0.11 125 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.93 +0.11 114 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 +0.11 104 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.43 +0.11 94 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 +0.10 85 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.10 76 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 +0.10 67 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.43 +0.10 59 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.17 +0.08 43 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.07 42 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 +0.05 42 0 319 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 +0.04 43 0 476 0
29SEP26 8.50 C 0.38 0.39 0.38 0.38 +0.03 43 30 427 +30
29SEP26 8.75 C 0.32 0.32 0.27 0.26 +0.01 43 32 320 +2
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 681 0
29SEP26 9.25 C 0.15 0.15 0.15 0.12 +0.01 43 50 364 0
29SEP26 9.50 C 0.10 0.12 0.09 0.08 0.00 43 203 761 +143
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 43 0 583 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 229 0
29SEP26 10.50 C 0.03 0.03 0.03 0.02 0.00 47 25 379 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.68 +0.11 113 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.43 +0.11 104 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.18 +0.11 96 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.93 +0.11 88 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.68 +0.11 81 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.43 +0.10 74 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.18 +0.10 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.93 +0.10 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.68 +0.09 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.43 +0.07 47 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.21 +0.08 47 0 45 0
29OCT26 7.75 C 0.00 0.00 0.00 0.99 +0.05 44 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.84 +0.04 47 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.69 +0.03 46 0 338 0
29OCT26 8.50 C 0.00 0.00 0.00 0.56 +0.02 45 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.46 +0.02 46 0 288 0
29OCT26 9.00 C 0.44 0.44 0.43 0.37 +0.01 46 151 379 +60
29OCT26 9.25 C 0.33 0.33 0.33 0.29 0.00 45 16 323 0
29OCT26 9.50 C 0.00 0.00 0.00 0.23 0.00 45 0 143 0
29OCT26 9.75 C 0.23 0.23 0.23 0.18 0.00 45 20 112 +20
29OCT26 10.00 C 0.00 0.00 0.00 0.14 0.00 45 0 71 0
29OCT26 10.50 C 0.00 0.00 0.00 0.09 0.00 46 0 33 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 0.00 45 0 121 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 45 0 136 0
29OCT26 12.00 C 0.04 0.04 0.04 0.02 0.00 47 5 509 0
27NOV26 5.75 C 0.00 0.00 0.00 2.93 +0.09 75 0 0 0
27NOV26 6.00 C 2.71 2.71 2.70 2.68 +0.09 69 10 9 -1
27NOV26 6.25 C 0.00 0.00 0.00 2.43 +0.09 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.18 +0.09 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 +0.09 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.70 +0.07 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.49 +0.07 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.29 +0.05 48 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 1.11 +0.06 47 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.96 +0.04 46 0 15 0
27NOV26 8.25 C 0.92 0.92 0.92 0.84 +0.04 47 15 15 +15
27NOV26 8.50 C 0.72 0.72 0.72 0.73 +0.04 47 15 50 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.63 +0.04 47 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.54 +0.03 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 +0.03 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.39 +0.03 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.33 +0.02 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 60 0
27NOV26 10.50 C 0.22 0.22 0.22 0.19 +0.01 47 10 55 +10
27NOV26 11.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 251 0
30DEC26 5.00 C 0.00 0.00 0.00 3.69 +0.11 86 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.44 +0.10 80 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.19 +0.11 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.94 +0.10 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 +0.10 62 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.44 +0.10 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 +0.08 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.08 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 +0.06 49 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 +0.07 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 +0.06 48 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.07 48 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 +0.04 47 0 25 0
30DEC26 8.25 C 1.00 1.00 1.00 1.00 +0.06 48 15 30 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.04 47 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 +0.04 48 0 226 0
30DEC26 9.00 C 0.69 0.69 0.68 0.68 +0.03 47 21 160 +11
30DEC26 9.25 C 0.61 0.61 0.60 0.60 +0.03 47 28 119 +28
30DEC26 9.50 C 0.54 0.54 0.53 0.52 +0.02 47 36 66 +36
30DEC26 9.75 C 0.48 0.48 0.47 0.45 +0.02 47 21 52 +21
30DEC26 10.00 C 0.42 0.42 0.42 0.40 +0.02 47 11 54 +11
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.69 +0.10 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.44 +0.10 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.19 +0.10 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.96 +0.10 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.74 +0.10 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.56 +0.12 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.36 +0.10 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 +0.10 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.01 +0.08 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.85 +0.07 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 +0.06 49 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.57 +0.05 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 +0.05 48 0 45 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 +0.04 48 0 5 0
30MAR27 8.50 C 1.23 1.23 1.23 1.22 +0.05 48 15 140 +15
30MAR27 8.75 C 1.13 1.13 1.13 1.11 +0.03 48 15 80 0
30MAR27 9.00 C 1.04 1.04 1.02 1.02 +0.02 48 22 150 +22
30MAR27 9.25 C 0.00 0.00 0.00 0.93 +0.01 48 0 86 0
30MAR27 9.50 C 0.86 0.86 0.86 0.85 +0.02 48 8 53 +8
30MAR27 9.75 C 0.00 0.00 0.00 0.77 +0.01 48 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 0.00 48 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 +0.01 48 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 55 0
30MAR27 12.00 C 0.40 0.40 0.40 0.32 0.00 47 2 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 0.00 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 0.00 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 0.00 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 0.00 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 47 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.71 +0.09 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.50 +0.09 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.31 +0.12 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.12 +0.10 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.94 +0.11 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 +0.10 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.59 +0.10 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.27 +0.09 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.12 +0.08 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 +0.07 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 +0.05 49 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.73 +0.07 49 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 +0.07 49 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 +0.05 49 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 +0.07 49 0 265 0
29JUN27 9.00 C 1.35 1.35 1.35 1.25 +0.05 47 10 11 +10
29JUN27 9.25 C 0.00 0.00 0.00 1.17 0.00 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 +0.04 48 0 21 0
29JUN27 9.75 C 1.10 1.10 1.10 1.05 +0.02 48 10 73 +10
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.05 49 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 +0.03 48 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 +0.03 49 0 99 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 +0.03 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 +0.02 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 77 0
29SEP27 6.25 C 0.00 0.00 0.00 2.84 - 48 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 2.69 +0.10 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.54 +0.10 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.40 +0.10 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.26 +0.09 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.11 +0.06 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.00 +0.06 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.90 +0.07 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.79 +0.07 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.69 +0.06 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.42 +0.05 48 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.35 +0.05 48 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.28 +0.06 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.20 +0.04 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
TOTAL CALL 800 26,682 +477
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 46 0 151 0
29SEP26 7.00 P 0.03 0.03 0.03 0.03 -0.01 44 5 238 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.03 42 0 211 0
29SEP26 7.50 P 0.10 0.10 0.10 0.10 -0.02 44 20 633 -20
29SEP26 7.75 P 0.14 0.14 0.14 0.15 -0.04 42 20 530 0
29SEP26 8.00 P 0.20 0.23 0.20 0.23 -0.06 42 25 1,355 0
29SEP26 8.25 P 0.35 0.35 0.29 0.33 -0.07 41 228 631 +124
29SEP26 8.50 P 0.45 0.45 0.45 0.46 -0.07 41 20 650 0
29SEP26 8.75 P 0.60 0.60 0.60 0.61 -0.08 40 15 164 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.79 -0.09 40 0 195 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.12 36 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 -0.07 40 0 50 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 -0.09 35 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.10 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.59 -0.14 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.09 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.09 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.12 -0.09 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.62 -0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.09 -0.13 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.62 -0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.12 -0.09 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 -0.10 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 -0.10 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.61 -0.10 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.11 -0.10 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.61 -0.10 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.11 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.61 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.61 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.11 -0.09 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 5.75 P 0.02 0.02 0.02 0.01 0.00 46 5 50 +5
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.02 45 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.03 45 0 259 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.03 45 0 842 0
29OCT26 7.75 P 0.00 0.00 0.00 0.31 -0.05 44 0 413 0
29OCT26 8.00 P 0.40 0.40 0.40 0.41 -0.05 44 3 678 0
29OCT26 8.25 P 0.00 0.00 0.00 0.52 -0.06 44 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.65 -0.07 43 0 618 0
29OCT26 8.75 P 0.00 0.00 0.00 0.80 -0.07 43 0 225 0
29OCT26 9.00 P 0.00 0.00 0.00 0.97 -0.08 44 0 75 0
29OCT26 9.25 P 1.09 1.09 1.09 1.12 -0.10 41 15 30 +15
29OCT26 9.50 P 0.00 0.00 0.00 1.34 -0.08 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.54 -0.08 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 -0.07 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.20 -0.08 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.67 -0.09 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 156 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 -0.03 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.35 -0.03 46 0 125 0
27NOV26 7.75 P 0.42 0.42 0.42 0.44 -0.04 45 2 145 +2
27NOV26 8.00 P 0.53 0.53 0.53 0.55 -0.04 46 20 155 +20
27NOV26 8.25 P 0.00 0.00 0.00 0.67 -0.05 45 0 297 0
27NOV26 8.50 P 0.00 0.00 0.00 0.80 -0.06 45 0 200 0
27NOV26 8.75 P 0.00 0.00 0.00 0.95 -0.06 45 0 190 0
27NOV26 9.00 P 0.00 0.00 0.00 1.11 -0.06 45 0 65 0
27NOV26 9.25 P 1.21 1.21 1.21 1.26 -0.09 44 15 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.66 -0.06 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.86 -0.07 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 -0.08 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.72 -0.08 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.18 -0.09 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.65 -0.09 0 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 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 24 0
30DEC26 6.75 P 0.22 0.22 0.22 0.24 -0.02 47 100 327 +100
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 46 0 131 0
30DEC26 7.50 P 0.44 0.44 0.44 0.46 -0.03 46 40 68 +4
30DEC26 7.75 P 0.51 0.51 0.51 0.55 -0.04 45 3 129 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.05 45 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.04 45 0 217 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.06 45 0 172 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.07 45 0 183 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 -0.05 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.08 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.11 44 0 40 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.11 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 -0.12 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.12 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 -0.09 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 -0.10 43 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 -0.09 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 -0.09 40 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 -0.12 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.12 -0.10 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.62 -0.09 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 -0.09 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 -0.10 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.11 -0.10 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.61 -0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.11 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.11 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.61 -0.10 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.61 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.11 -0.09 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.02 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.02 47 0 31 0
30MAR27 7.00 P 0.50 0.50 0.50 0.51 -0.03 47 4 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 -0.05 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.05 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.05 46 0 100 0
30MAR27 8.00 P 0.93 0.93 0.93 0.93 -0.05 46 15 125 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.05 -0.06 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 -0.06 46 0 125 0
30MAR27 8.75 P 1.29 1.29 1.29 1.34 -0.07 46 5 30 0
30MAR27 9.00 P 1.48 1.48 1.48 1.50 -0.07 46 15 43 +10
30MAR27 9.25 P 0.00 0.00 0.00 1.68 -0.05 47 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.06 47 0 49 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 -0.10 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 -0.10 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.11 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 -0.12 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 -0.12 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 -0.12 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 -0.12 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 -0.13 44 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.17 -0.13 41 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 -0.12 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.15 -0.11 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.65 -0.09 39 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.62 -0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.13 -0.08 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.13 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.63 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.13 -0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.63 -0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.02 49 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 -0.02 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.03 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 -0.03 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 -0.02 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 0.00 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.83 -0.01 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 -0.04 48 0 282 0
29JUN27 8.00 P 1.16 1.16 1.16 1.16 -0.05 47 2 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 -0.05 48 0 72 0
29JUN27 8.50 P 1.44 1.46 1.44 1.44 -0.05 48 113 377 +55
29JUN27 8.75 P 0.00 0.00 0.00 1.59 -0.05 48 0 265 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 -0.08 47 0 125 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 -0.08 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.06 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.20 -0.11 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.42 -0.08 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 -0.09 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.18 -0.10 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.58 -0.10 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.99 -0.11 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.42 -0.11 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.85 -0.12 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.30 -0.12 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.75 -0.12 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.21 -0.10 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.67 -0.13 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.62 -0.13 0 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.62 - 50 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.71 -0.02 50 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.81 -0.02 50 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.04 -0.02 50 0 0 0
29SEP27 7.50 P 1.21 1.21 1.21 1.16 -0.02 50 55 130 +55
29SEP27 7.75 P 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.57 -0.02 51 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.72 -0.03 51 0 32 0
29SEP27 8.75 P 0.00 0.00 0.00 1.87 -0.04 51 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.03 -0.03 51 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.19 -0.04 51 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.31 -0.07 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.49 -0.06 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.66 -0.07 50 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.06 -0.08 51 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.44 -0.09 51 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.83 -0.09 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.22 -0.11 51 0 0 0
TOTAL PUT 745 26,493 +403
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$ 3.070
29SEP26 2.20 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 3.00 C 0.16 0.16 0.16 0.16 -0.02 35 4 34 +4
29SEP26 3.10 C 0.10 0.10 0.10 0.10 -0.02 32 34 93 +34
29SEP26 3.20 C 0.00 0.00 0.00 0.07 -0.01 35 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 735 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 38 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 477 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 390 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 0.00 55 100 160 +100
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.12 -0.02 34 0 90 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.02 35 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.01 36 0 33 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.10 C 0.02 0.02 0.02 0.01 0.00 41 500 500 +500
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.72 -0.03 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.01 39 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 38 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 -0.03 40 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.01 40 0 382 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.01 39 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.01 40 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.01 40 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 41 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.03 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.01 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 0.00 42 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 0.00 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 3.80 C 0.19 0.20 0.19 0.18 0.00 42 180 120 -60
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 43 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 4.40 C 0.12 0.12 0.12 0.09 0.00 43 90 665 -60
29JUN27 2.20 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
29JUN27 3.10 C 0.49 0.49 0.49 0.49 -0.01 42 30 60 +30
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.01 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.01 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 0.00 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 0.00 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 0.00 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 0.00 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 0.00 42 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 -0.03 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 -0.02 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP27 3.50 C 0.42 0.42 0.42 0.43 -0.01 44 60 60 +60
29SEP27 3.60 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
TOTAL CALL 998 13,333 +608
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29SEP26 2.80 P 0.03 0.03 0.03 0.03 0.00 37 30 130 +30
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 35 0 35 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 34 0 116 0
29SEP26 3.10 P 0.13 0.13 0.13 0.13 0.00 34 195 234 -75
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 34 0 74 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.02 36 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.03 40 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 +0.03 41 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 +0.03 48 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 +0.03 46 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.03 51 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.02 0 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 36 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 2.90 P 0.09 0.09 0.09 0.09 0.00 35 10 30 +10
29OCT26 3.00 P 0.00 0.00 0.00 0.13 0.00 34 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 0.00 35 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.02 37 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 +0.03 39 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 +0.03 42 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 +0.04 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.04 +0.03 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.14 +0.03 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.24 +0.03 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.34 +0.03 57 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 2.70 P 0.08 0.08 0.08 0.08 0.00 39 23 23 +23
27NOV26 2.80 P 0.00 0.00 0.00 0.11 0.00 39 0 65 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 36 0
27NOV26 3.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 6 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.01 39 0 62 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.01 39 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.37 +0.02 40 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.02 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.86 +0.02 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.14 +0.03 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.24 +0.03 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 39 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 0.00 39 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.01 40 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 +0.01 39 0 410 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.01 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.02 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.02 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.02 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.02 42 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 +0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.02 42 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 2.60 P 0.15 0.15 0.15 0.16 +0.01 42 30 34 +30
30MAR27 2.70 P 0.00 0.00 0.00 0.19 0.00 41 0 34 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.01 41 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.02 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.02 41 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.02 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.02 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 +0.03 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 +0.02 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 +0.02 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.02 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.03 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 +0.02 44 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 42 0 15 0
29JUN27 2.40 P 0.15 0.15 0.15 0.15 0.00 42 2 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 90 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 0.00 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN27 3.00 P 0.39 0.39 0.39 0.39 +0.01 41 10 11 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.02 42 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.01 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.02 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 +0.02 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.26 +0.02 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.02 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 +0.05 46 0 1 0
29SEP27 2.20 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.01 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 +0.01 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 +0.02 46 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.16 +0.01 45 0 0 0
TOTAL PUT 300 11,464 +18
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$ 55.680
29SEP26 40.00 C 0.00 0.00 0.00 15.90 +0.03 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.90 +0.11 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.90 +0.02 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.90 +0.02 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.88 0.00 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 0.00 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.78 -0.11 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.79 -0.10 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.79 -0.11 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.80 -0.10 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 -0.11 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.50 -0.12 19 0 71 0
29SEP26 55.00 C 1.58 1.58 1.58 1.62 -0.11 19 1 160 0
29SEP26 57.50 C 0.62 0.65 0.54 0.55 -0.08 19 16 414 -10
29SEP26 60.00 C 0.17 0.17 0.14 0.14 -0.03 19 65 209 +8
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.90 -0.08 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.89 -0.10 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.93 -0.07 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.90 -0.11 19 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.92 -0.11 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.95 -0.11 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.98 -0.10 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 6.06 -0.12 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.93 -0.27 19 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 2.19 -0.13 19 0 15 0
29OCT26 57.50 C 1.08 1.09 1.08 1.09 -0.10 19 2 139 +2
29OCT26 60.00 C 0.49 0.49 0.49 0.46 -0.07 19 5 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 28 90 90 +90
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.93 -0.16 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.97 -0.14 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.01 -0.12 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.05 -0.11 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.09 -0.11 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.15 -0.12 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.18 -0.08 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.36 -0.13 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.27 -0.11 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.69 -0.14 19 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.56 -0.12 20 0 66 0
27NOV26 60.00 C 0.83 0.83 0.83 0.83 -0.09 20 5 55 +5
27NOV26 62.50 C 0.00 0.00 0.00 0.43 -0.06 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 22 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 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.99 -0.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.04 -0.18 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.09 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.15 +0.02 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.22 +0.06 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.29 -0.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.39 -0.14 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.42 -0.07 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.67 -0.16 20 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.68 -0.12 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.12 -0.18 19 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.04 -0.17 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.14 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.68 -0.11 20 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.10 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.05 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 14.23 +0.03 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.30 +0.06 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.38 +0.04 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.52 +0.06 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.83 +0.22 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.97 -0.11 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.14 -0.11 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.09 -0.11 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.35 -0.11 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.68 -0.10 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.25 -0.10 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.10 -0.08 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.20 -0.07 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.56 -0.06 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.05 -0.05 21 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.04 21 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.60 -0.08 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.76 -0.07 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.90 -0.09 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.07 -0.11 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.60 +0.21 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.82 -0.10 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.79 -0.10 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.09 -0.10 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.49 -0.10 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.11 -0.09 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.94 -0.09 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.99 -0.08 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.23 -0.07 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.69 -0.01 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.90 -0.04 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.82 -0.13 13 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.98 -0.15 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.17 -0.17 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.38 -0.18 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.97 +0.15 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.21 -0.19 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.50 -0.20 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.54 -0.47 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.01 -0.43 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.67 -0.40 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.54 -0.22 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.59 -0.21 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.81 -0.20 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.18 -0.25 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.72 -0.17 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.35 -0.10 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.01 -0.09 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.75 -0.10 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.55 -0.09 21 0 0 0
TOTAL CALL 184 3,294 +95
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 46.00 P 0.01 0.01 0.01 0.01 0.00 28 1,050 1,104 +981
29SEP26 47.00 P 0.03 0.03 0.03 0.01 0.00 25 22 46 -10
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 143 0
29SEP26 50.00 P 0.13 0.13 0.13 0.03 0.00 20 27 448 +23
29SEP26 52.50 P 0.33 0.33 0.32 0.21 -0.01 20 8 337 +2
29SEP26 55.00 P 0.93 0.93 0.79 0.88 -0.02 20 13 227 0
29SEP26 57.50 P 0.00 0.00 0.00 2.32 -0.01 20 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.38 +0.07 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 6.82 +0.10 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.32 +0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.82 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.32 -0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.82 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.32 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.82 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.32 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.82 -0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 322 0
29OCT26 50.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 202 0
29OCT26 52.50 P 0.64 0.64 0.64 0.54 -0.03 20 2 75 +1
29OCT26 55.00 P 0.00 0.00 0.00 1.38 -0.03 20 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 2.79 -0.01 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.60 +0.04 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.90 +0.04 21 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.32 +0.10 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 11.82 -0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.32 -0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.82 -0.15 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.32 -0.15 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.82 -0.15 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.32 -0.15 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.82 -0.13 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 21 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.34 -0.03 20 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.86 -0.04 20 0 56 0
27NOV26 55.00 P 1.76 1.76 1.76 1.79 -0.04 20 15 15 +14
27NOV26 57.50 P 0.00 0.00 0.00 3.18 +0.07 21 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 4.86 +0.01 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 6.97 +0.05 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.33 -0.19 20 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 11.82 -0.17 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.32 -0.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.82 -0.15 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.32 -0.15 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.32 -0.15 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.14 -0.08 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.11 -0.09 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.49 -0.06 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.24 -0.03 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.11 -0.18 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.38 -0.22 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.82 -0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.32 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.82 -0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.32 -0.15 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.32 -0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 0.00 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.12 -0.01 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.95 +0.01 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.29 +0.02 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.77 -0.14 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 7.84 +0.05 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.95 +0.05 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.02 -0.18 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.32 -0.30 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.82 -0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.32 -0.15 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.32 -0.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 0.00 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 0.00 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 0.00 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.85 0.00 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.05 0.00 21 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.29 0.00 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.56 0.00 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.40 0.00 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.49 +0.01 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.83 +0.02 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.41 +0.03 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.22 +0.04 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.95 -0.13 21 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.40 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.57 -0.17 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.85 -0.29 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.32 -0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.82 -0.16 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.32 -0.16 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.82 -0.16 0 0 0 0
29SEP27 43.00 P 0.87 0.87 0.87 0.57 -0.05 21 2 2 +2
29SEP27 44.00 P 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.31 -0.05 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.55 -0.10 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.85 -0.05 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.15 -0.04 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.07 -0.03 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.09 -0.12 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.39 -0.12 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 6.90 -0.11 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.59 -0.35 21 0 0 0
29SEP27 65.00 P 10.83 10.83 10.83 10.76 -0.07 23 1 3 +1
29SEP27 67.50 P 0.00 0.00 0.00 12.83 -0.04 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.99 -0.06 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.15 -0.22 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.39 -0.28 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.82 -0.22 0 0 0 0
TOTAL PUT 1,140 4,636 +1,014
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$ 78.350
04SEP26 52.00 C 0.00 0.00 0.00 26.36 +0.64 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 25.36 +0.64 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 24.36 +0.64 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 23.36 +0.64 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 22.36 +0.64 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 21.36 +0.64 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 20.36 +0.64 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 19.36 +0.64 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 18.36 +0.64 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 17.36 +0.64 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 16.36 +0.64 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 15.37 +0.65 87 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 14.37 +0.65 81 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 13.37 +0.65 74 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 12.37 +0.65 69 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.37 +0.65 63 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.37 +0.65 57 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.37 +0.65 51 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 8.37 +0.65 45 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 7.37 +0.65 40 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 6.37 +0.64 34 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 5.37 +0.63 29 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 4.38 +0.60 29 0 30 0
04SEP26 75.00 C 0.00 0.00 0.00 3.41 +0.53 29 0 150 0
04SEP26 76.00 C 0.00 0.00 0.00 2.50 +0.44 29 0 48 0
04SEP26 77.00 C 0.00 0.00 0.00 1.72 +0.34 30 0 77 0
04SEP26 78.00 C 1.16 1.16 1.16 1.03 +0.21 29 15 393 0
04SEP26 79.00 C 0.00 0.00 0.00 0.57 +0.09 29 0 267 0
04SEP26 80.00 C 0.14 0.35 0.14 0.28 +0.03 30 36 135 -24
04SEP26 81.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 199 0
04SEP26 82.00 C 0.00 0.00 0.00 0.05 0.00 30 0 100 0
04SEP26 83.00 C 0.00 0.00 0.00 0.02 0.00 31 0 90 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 21.38 +0.64 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 20.38 +0.64 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 19.38 +0.64 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 18.38 +0.64 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.38 +0.64 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.38 +0.64 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 15.39 +0.65 56 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.39 +0.65 52 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.39 +0.65 48 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.39 +0.65 43 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.39 +0.65 39 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.39 +0.65 35 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.39 +0.65 31 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.39 +0.64 26 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.39 +0.63 20 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.40 +0.62 26 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 5.41 +0.59 25 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.45 +0.54 25 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 3.53 +0.47 25 0 0 0
11SEP26 76.00 C 2.33 2.33 2.33 2.69 +0.46 25 28 28 +28
11SEP26 77.00 C 0.00 0.00 0.00 1.89 +0.28 24 0 19 0
11SEP26 78.00 C 1.29 1.29 1.29 1.29 +0.19 24 30 130 +30
11SEP26 79.00 C 0.92 0.92 0.77 0.83 +0.11 25 12 12 +12
11SEP26 80.00 C 0.52 0.52 0.52 0.51 +0.07 25 10 10 +10
11SEP26 81.00 C 0.33 0.33 0.33 0.30 +0.03 26 10 10 +10
11SEP26 82.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 30.38 +0.65 88 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.38 +0.65 84 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.38 +0.65 80 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.88 +0.65 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.38 +0.65 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.88 +0.64 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.38 +0.64 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.89 +0.65 47 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 13.39 +0.65 39 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.89 +0.65 31 0 1,314 0
29SEP26 70.00 C 8.45 8.45 8.45 8.39 +0.64 23 1 7,404 -1
29SEP26 72.50 C 0.00 0.00 0.00 5.93 +0.58 24 0 1,602 0
29SEP26 75.00 C 0.00 0.00 0.00 3.71 +0.42 24 0 1,295 0
29SEP26 77.50 C 2.12 2.16 2.12 2.05 +0.30 25 39 1,303 -19
29SEP26 80.00 C 1.11 1.19 1.05 1.05 +0.16 25 150 2,929 -3
29SEP26 82.50 C 0.58 0.60 0.55 0.48 +0.04 25 417 1,751 +302
29SEP26 85.00 C 0.32 0.32 0.29 0.20 +0.01 25 115 2,139 0
29SEP26 87.50 C 0.15 0.15 0.15 0.08 +0.01 25 10 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3,534 0
29SEP26 92.50 C 0.03 0.03 0.03 0.01 0.00 25 5 618 +5
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 29.38 +0.65 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.38 +0.65 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.88 +0.65 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.38 +0.65 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.88 +0.64 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.38 +0.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.89 +0.65 37 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 13.39 +0.65 31 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 10.89 +0.64 25 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 8.43 +0.59 25 0 370 0
29OCT26 72.50 C 0.00 0.00 0.00 6.20 +0.47 25 0 954 0
29OCT26 75.00 C 0.00 0.00 0.00 4.41 +0.24 26 0 648 0
29OCT26 77.50 C 2.98 3.04 2.98 3.05 +0.30 26 90 779 +90
29OCT26 80.00 C 0.00 0.00 0.00 2.06 +0.22 26 0 468 0
29OCT26 82.50 C 0.00 0.00 0.00 1.31 +0.10 26 0 181 0
29OCT26 85.00 C 0.86 0.94 0.86 0.80 +0.06 26 21 299 -8
29OCT26 87.50 C 0.59 0.59 0.59 0.47 +0.04 26 5 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 431 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.38 +0.65 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.88 +0.65 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.38 +0.65 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.88 +0.64 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.38 +0.64 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.89 +0.65 31 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 13.39 +0.64 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 10.93 +0.59 26 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 8.65 +0.49 26 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 6.73 +0.39 26 0 280 0
27NOV26 75.00 C 4.45 4.45 4.45 5.14 +0.43 26 30 182 +15
27NOV26 77.50 C 3.84 3.90 3.84 3.92 +0.31 26 64 438 +4
27NOV26 80.00 C 0.00 0.00 0.00 2.78 +0.13 25 0 364 0
27NOV26 82.50 C 2.03 2.03 2.03 2.01 +0.12 26 16 291 0
27NOV26 85.00 C 0.00 0.00 0.00 1.41 +0.07 26 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 0.95 +0.05 26 0 212 0
27NOV26 90.00 C 0.00 0.00 0.00 0.63 +0.03 26 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 120 0
27NOV26 95.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 30.38 +0.65 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.38 +0.65 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.38 +0.65 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.88 +0.65 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.38 +0.65 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.88 +0.64 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.38 +0.64 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.89 +0.65 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.42 +0.61 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.13 +0.53 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 9.15 +0.46 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 7.44 +0.24 26 0 1,214 0
30DEC26 75.00 C 5.98 5.98 5.91 5.98 +0.36 26 90 1,980 0
30DEC26 77.50 C 4.78 4.80 4.62 4.69 +0.29 26 210 2,338 -30
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.24 26 0 2,476 0
30DEC26 82.50 C 2.77 2.83 2.77 2.75 +0.17 26 60 1,586 0
30DEC26 85.00 C 0.00 0.00 0.00 2.08 +0.13 26 0 2,565 0
30DEC26 87.50 C 0.00 0.00 0.00 1.55 +0.13 26 0 3,409 0
30DEC26 90.00 C 0.00 0.00 0.00 1.11 +0.09 26 0 508 0
30DEC26 92.50 C 0.84 0.84 0.84 0.79 +0.07 26 30 210 0
30DEC26 95.00 C 0.68 0.68 0.62 0.55 +0.05 26 60 1,628 +60
30DEC26 97.50 C 0.00 0.00 0.00 0.38 +0.05 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 0.00 26 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 30.38 +0.65 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.38 +0.65 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.38 +0.65 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.88 +0.65 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.41 +0.62 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.15 +0.64 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.89 +0.57 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.83 +0.65 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.80 +0.63 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.51 +0.45 27 0 150 0
30MAR27 70.00 C 10.98 10.98 10.98 10.80 +0.56 27 30 572 +30
30MAR27 72.50 C 0.00 0.00 0.00 9.25 +0.10 27 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.89 +0.34 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 6.64 +0.29 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 5.55 +0.24 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 4.62 +0.21 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 3.82 +0.16 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 3.13 +0.12 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 2.54 +0.13 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 2.05 +0.09 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 +0.06 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.30 +0.06 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 1.00 +0.04 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.77 +0.02 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.47 +0.01 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 30.38 +0.65 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.38 +0.65 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.38 +0.65 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.93 +0.57 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.65 +0.52 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.46 +0.47 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.37 +0.43 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.39 +0.40 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.65 +0.47 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.89 +0.41 27 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.12 +0.22 26 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 10.63 +0.20 26 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 9.29 +0.16 26 0 0 0
29JUN27 77.50 C 7.94 7.95 7.94 8.01 +0.27 26 60 90 0
29JUN27 80.00 C 0.00 0.00 0.00 6.94 +0.28 26 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 5.80 +0.03 26 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.94 0.00 26 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 4.23 -0.01 26 0 126 0
29JUN27 90.00 C 3.71 3.71 3.71 3.71 +0.09 27 33 70 +3
29JUN27 92.50 C 3.10 3.10 3.10 3.02 -0.04 26 5 76 0
29JUN27 95.00 C 0.00 0.00 0.00 2.70 +0.05 27 0 116 0
29JUN27 97.50 C 0.00 0.00 0.00 2.26 +0.08 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.82 -0.03 26 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.55 +0.01 27 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 24.55 +0.54 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.50 +0.50 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.55 +0.49 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.72 +0.46 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.96 +0.40 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.86 +0.39 26 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.40 +0.34 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.99 +0.28 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.77 +0.29 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.59 +0.24 27 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.55 +0.23 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.57 +0.18 27 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.71 +0.17 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.92 +0.14 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.23 +0.14 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.58 +0.10 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.04 +0.10 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.61 +0.07 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.19 +0.06 28 0 0 0
TOTAL CALL 1,682 100,361 +514
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
04SEP26 74.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 589 0
04SEP26 75.00 P 0.09 0.09 0.09 0.05 -0.11 30 3 73 -3
04SEP26 76.00 P 0.18 0.18 0.18 0.14 -0.21 30 5 125 0
04SEP26 77.00 P 0.53 0.53 0.53 0.33 -0.34 30 12 351 +12
04SEP26 78.00 P 1.10 1.10 0.81 0.67 -0.47 29 78 252 -30
04SEP26 79.00 P 1.76 1.76 1.76 1.21 -0.57 30 7 125 -7
04SEP26 80.00 P 0.00 0.00 0.00 1.93 -0.59 30 0 33 0
04SEP26 81.00 P 0.00 0.00 0.00 2.75 -0.64 29 0 60 0
04SEP26 82.00 P 0.00 0.00 0.00 3.68 -0.65 29 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 4.65 -0.66 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 5.65 -0.65 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 6.65 -0.65 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 7.65 -0.65 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 8.65 -0.65 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 9.65 -0.65 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 10.65 -0.65 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 11.65 -0.65 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 12.65 -0.65 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 13.65 -0.65 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 14.65 -0.65 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 15.65 -0.65 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 16.65 -0.65 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 17.65 -0.65 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 18.65 -0.65 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 19.65 -0.65 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 20.65 -0.65 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.09 -0.10 26 0 25 0
11SEP26 73.00 P 0.00 0.00 0.00 0.18 -0.17 26 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 0.33 -0.25 25 0 5 0
11SEP26 75.00 P 0.82 0.82 0.82 0.58 -0.34 26 30 47 +30
11SEP26 76.00 P 1.21 1.21 1.07 0.93 -0.42 26 60 60 +60
11SEP26 77.00 P 1.73 1.73 1.73 1.41 -0.49 26 29 50 +29
11SEP26 78.00 P 0.00 0.00 0.00 2.00 -0.57 26 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 2.71 -0.61 27 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 3.51 -0.66 28 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 4.29 -0.64 25 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 5.21 -0.64 26 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 6.16 -0.65 26 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 7.13 -0.65 25 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 8.12 -0.65 25 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 9.11 -0.65 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 10.11 -0.65 23 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 11.11 -0.64 27 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 12.11 -0.64 30 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 13.11 -0.64 33 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 14.11 -0.64 35 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.11 -0.64 38 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.11 -0.64 41 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.11 -0.64 43 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 18.11 -0.64 46 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 19.10 -0.65 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 20.10 -0.65 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 418 0
29SEP26 65.00 P 0.12 0.12 0.12 0.02 -0.01 26 13 1,046 -13
29SEP26 67.50 P 0.20 0.20 0.19 0.06 -0.04 25 27 649 -27
29SEP26 70.00 P 0.38 0.39 0.35 0.20 -0.11 25 187 6,412 -152
29SEP26 72.50 P 0.75 0.79 0.65 0.57 -0.21 25 609 2,108 +68
29SEP26 75.00 P 1.43 1.44 1.36 1.29 -0.32 25 75 1,245 -41
29SEP26 77.50 P 2.51 2.62 2.51 2.39 -0.52 24 90 1,056 +60
29SEP26 80.00 P 4.32 4.32 4.03 4.10 -0.50 26 227 5,382 +5
29SEP26 82.50 P 0.00 0.00 0.00 5.99 -0.61 25 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 8.24 -0.64 24 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 10.64 -0.65 24 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.11 -0.65 23 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.61 -0.64 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.11 -0.64 32 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 20.60 -0.65 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.10 -0.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.60 -0.64 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.10 -0.64 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.60 -0.64 45 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 -0.65 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 35.59 -0.65 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.09 -0.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.59 -0.64 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.09 -0.64 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 69 0
29OCT26 62.50 P 0.20 0.20 0.20 0.06 -0.02 26 9 262 -9
29OCT26 65.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 315 0
29OCT26 67.50 P 0.48 0.48 0.48 0.35 -0.10 26 22 1,469 +22
29OCT26 70.00 P 0.00 0.00 0.00 0.72 -0.15 26 0 1,924 0
29OCT26 72.50 P 1.70 1.70 1.39 1.32 -0.25 26 46 1,403 +11
29OCT26 75.00 P 2.28 2.28 2.28 2.19 -0.31 26 40 945 -10
29OCT26 77.50 P 3.28 3.28 3.28 3.33 -0.46 25 3 763 +3
29OCT26 80.00 P 4.93 4.93 4.93 4.88 -0.51 26 30 390 +30
29OCT26 82.50 P 0.00 0.00 0.00 6.68 -0.57 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.66 -0.59 25 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 10.87 -0.62 25 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.21 -0.74 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.67 -0.71 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.11 -0.64 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.60 -0.65 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.10 -0.64 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.60 -0.64 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 150 0
27NOV26 62.50 P 0.40 0.40 0.40 0.17 -0.06 26 50 140 +20
27NOV26 65.00 P 0.00 0.00 0.00 0.37 -0.09 26 0 211 0
27NOV26 67.50 P 0.85 0.85 0.85 0.69 -0.15 26 3 443 0
27NOV26 70.00 P 1.36 1.36 1.36 1.20 -0.21 26 30 290 0
27NOV26 72.50 P 0.00 0.00 0.00 1.92 -0.25 26 0 534 0
27NOV26 75.00 P 0.00 0.00 0.00 2.85 -0.33 26 0 149 0
27NOV26 77.50 P 4.32 4.32 4.12 4.04 -0.42 26 60 347 0
27NOV26 80.00 P 5.64 5.64 5.64 5.50 -0.50 26 30 653 +30
27NOV26 82.50 P 0.00 0.00 0.00 7.21 -0.56 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 9.08 -0.58 26 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 11.17 -0.61 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 13.40 -0.74 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.77 -0.67 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.17 -0.68 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.64 -0.67 28 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.10 -0.64 26 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.60 -0.64 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 74 0
30DEC26 57.50 P 0.29 0.29 0.29 0.10 -0.01 26 3 165 -3
30DEC26 60.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 137 0
30DEC26 62.50 P 0.60 0.60 0.58 0.37 -0.06 26 100 714 -10
30DEC26 65.00 P 0.00 0.00 0.00 0.66 -0.09 26 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.13 26 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 1.69 -0.20 26 0 2,017 0
30DEC26 72.50 P 0.00 0.00 0.00 2.45 -0.23 26 0 644 0
30DEC26 75.00 P 0.00 0.00 0.00 3.42 -0.31 26 0 1,519 0
30DEC26 77.50 P 4.63 4.63 4.63 4.63 -0.37 26 30 1,320 +30
30DEC26 80.00 P 0.00 0.00 0.00 6.07 -0.46 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 7.72 -0.52 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 9.57 -0.49 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 11.55 -0.54 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.68 -0.57 26 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.77 -0.71 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.17 -0.74 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.67 -0.71 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.13 -0.68 26 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 25.61 -0.63 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.10 -0.64 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.60 -0.64 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.10 -0.64 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.67 -0.10 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.02 -0.14 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.51 -0.17 27 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 2.14 -0.19 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 2.86 -0.22 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 3.72 -0.29 26 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 4.77 -0.35 26 0 999 0
30MAR27 77.50 P 6.00 6.00 6.00 5.99 -0.41 26 30 320 +30
30MAR27 80.00 P 0.00 0.00 0.00 7.39 -0.46 26 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 8.96 -0.50 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 10.66 -0.54 26 0 10 0
30MAR27 87.50 P 12.88 12.88 12.88 12.57 -0.46 27 27 27 +21
30MAR27 90.00 P 0.00 0.00 0.00 14.53 -0.40 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 16.39 -0.60 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.52 -0.64 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.84 -0.75 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.26 -0.66 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.66 -0.69 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.12 -0.68 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.61 -0.69 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.19 -0.06 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.32 -0.09 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.50 -0.13 26 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.76 -0.20 26 0 37 0
29JUN27 60.00 P 1.67 1.67 1.67 1.15 -0.23 27 4 143 -4
29JUN27 62.50 P 0.00 0.00 0.00 1.63 -0.26 27 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.23 -0.31 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 2.95 -0.38 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 3.80 -0.44 27 0 124 0
29JUN27 72.50 P 0.00 0.00 0.00 4.81 -0.46 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 5.94 -0.55 27 0 180 0
29JUN27 77.50 P 7.59 7.67 7.53 7.25 -0.58 27 270 450 +180
29JUN27 80.00 P 0.00 0.00 0.00 8.42 -0.85 26 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 9.96 -0.94 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 11.93 -0.68 28 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 13.76 -0.68 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.68 -0.63 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.71 -0.54 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.78 -0.59 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.88 -0.58 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.93 -0.40 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.92 -0.69 26 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.02 -0.11 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.44 -0.15 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 1.94 -0.17 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.56 -0.20 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.27 -0.25 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.10 -0.26 29 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.07 -0.31 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.11 -0.37 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.34 -0.37 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.64 -0.42 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.08 -0.43 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.61 -0.48 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.26 -0.50 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.57 -0.52 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.37 -0.52 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.23 -0.56 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.20 -0.57 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.22 -0.59 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.34 -0.60 28 0 0 0
TOTAL PUT 2,239 83,165 +332
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$ 7.880
29SEP26 4.70 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 +0.08 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 +0.07 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.08 28 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.08 22 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.09 16 0 1,271 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.08 18 0 622 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.05 16 0 209 0
29SEP26 8.00 C 0.10 0.10 0.10 0.10 +0.03 16 10 642 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.03 19 0 481 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.41 +0.08 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.16 +0.08 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.91 +0.10 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.66 +0.08 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 +0.09 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.17 +0.08 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 +0.08 20 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.70 +0.07 19 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 +0.06 17 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 +0.05 18 0 227 0
29OCT26 8.00 C 0.18 0.18 0.18 0.20 +0.04 18 25 124 +25
29OCT26 8.25 C 0.00 0.00 0.00 0.11 +0.03 18 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.67 +0.10 35 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.42 +0.09 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.19 +0.08 19 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 +0.10 19 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 +0.09 19 0 414 0
27NOV26 7.50 C 0.52 0.52 0.52 0.54 +0.05 18 30 175 +30
27NOV26 7.75 C 0.36 0.36 0.36 0.39 +0.05 19 60 1,070 +60
27NOV26 8.00 C 0.26 0.26 0.26 0.26 +0.03 18 30 60 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 3 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 10 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 +0.06 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.08 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.09 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.08 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.06 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.02 18 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 +0.08 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 +0.06 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 +0.05 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 +0.06 18 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 +0.06 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.05 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 +0.04 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 +0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.03 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 +0.10 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 +0.06 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 +0.04 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.59 +0.02 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.69 +0.06 14 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.49 +0.06 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.29 +0.06 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.15 +0.06 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.99 +0.06 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.49 +0.04 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 - 20 0 0 -
TOTAL CALL 155 9,186 +155
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 1,677 0
29SEP26 7.50 P 0.05 0.05 0.05 0.03 -0.02 18 113 281 0
29SEP26 7.75 P 0.12 0.12 0.10 0.09 -0.03 17 74 122 +15
29SEP26 8.00 P 0.27 0.29 0.27 0.22 -0.05 18 3 3 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.06 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 -0.08 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.09 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 -0.09 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.09 60 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 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
29OCT26 7.50 P 0.09 0.09 0.09 0.09 -0.02 19 30 52 +30
29OCT26 7.75 P 0.00 0.00 0.00 0.17 -0.03 19 0 89 0
29OCT26 8.00 P 0.00 0.00 0.00 0.30 -0.04 20 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.65 -0.09 18 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 -0.10 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.41 -0.08 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 -0.08 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.93 -0.07 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.18 -0.08 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.02 19 0 44 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 33 0
27NOV26 7.75 P 0.00 0.00 0.00 0.22 -0.04 19 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 60 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 -0.06 20 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.89 -0.11 18 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.16 -0.08 25 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 -0.08 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 -0.08 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.93 -0.08 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.18 -0.09 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 22 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.03 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.08 18 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.06 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.07 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 -0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 -0.07 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 -0.07 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 130 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 -0.07 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 -0.07 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 -0.10 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 -0.07 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.81 -0.07 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 -0.07 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 -0.07 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 -0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.80 -0.05 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.96 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 -0.09 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 -0.05 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.60 -0.06 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 -0.07 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.06 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.30 -0.07 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 -0.04 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.89 -0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.24 -0.06 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.44 -0.06 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.66 -0.06 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.84 -0.09 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.09 -0.06 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.32 - 23 0 0 -
TOTAL PUT 220 9,069 +48
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$ 18.800
29SEP26 8.50 C 0.00 0.00 0.00 10.30 +0.25 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.05 +0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.62 +0.30 214 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.39 +0.32 211 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.05 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.89 +0.31 198 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.80 +0.23 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.39 +0.32 161 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.80 +0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.39 +0.30 140 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 +0.32 127 0 0 -30
29SEP26 13.50 C 0.00 0.00 0.00 5.39 +0.33 119 0 0 -320
29SEP26 14.00 C 0.00 0.00 0.00 4.92 +0.37 113 0 4 -540
29SEP26 14.50 C 0.00 0.00 0.00 4.38 +0.32 98 0 0 -201
29SEP26 15.00 C 0.00 0.00 0.00 3.80 +0.24 0 0 0 -65
29SEP26 15.50 C 0.00 0.00 0.00 3.38 +0.37 79 0 0 -151
29SEP26 16.00 C 0.00 0.00 0.00 2.87 +0.36 69 0 0 -60
29SEP26 16.50 C 0.00 0.00 0.00 2.30 +0.29 0 0 0 -140
29SEP26 17.00 C 1.78 1.78 1.77 1.80 +0.29 0 110 50 -292
29SEP26 17.50 C 0.00 0.00 0.00 1.30 +0.27 0 0 529 -171
29SEP26 18.00 C 0.80 0.84 0.80 0.84 +0.17 29 40 20 -183
29SEP26 18.50 C 0.51 0.55 0.51 0.54 +0.12 29 43 1,507 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.08 29 0 1,000 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.06 29 0 400 0
29SEP26 20.00 C 0.16 0.19 0.16 0.12 +0.04 29 811 950 +800
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 9.80 +0.24 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.62 +0.30 150 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.39 +0.32 148 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.05 +0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.89 +0.31 139 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.30 +0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.80 +0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.39 +0.29 113 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.80 +0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.39 +0.30 98 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.88 +0.32 89 0 0 -125
29OCT26 13.50 C 0.00 0.00 0.00 5.39 +0.33 83 0 0 -15
29OCT26 14.00 C 0.00 0.00 0.00 4.92 +0.37 78 0 0 -15
29OCT26 14.50 C 0.00 0.00 0.00 4.38 +0.32 68 0 0 -15
29OCT26 15.00 C 0.00 0.00 0.00 3.80 +0.24 0 0 0 -75
29OCT26 15.50 C 0.00 0.00 0.00 3.38 +0.37 55 0 0 -15
29OCT26 16.00 C 0.00 0.00 0.00 2.87 +0.36 48 0 0 -109
29OCT26 16.50 C 0.00 0.00 0.00 2.30 +0.28 0 0 0 -75
29OCT26 17.00 C 0.00 0.00 0.00 1.80 +0.23 0 0 0 -225
29OCT26 17.50 C 0.00 0.00 0.00 1.38 +0.17 29 0 411 0
29OCT26 18.00 C 1.00 1.00 0.97 1.05 +0.11 28 97 298 +97
29OCT26 18.50 C 0.82 0.82 0.82 0.80 +0.09 28 5 135 0
29OCT26 19.00 C 0.61 0.61 0.61 0.62 +0.08 29 15 105 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.47 +0.07 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 7.39 +0.29 91 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.87 +0.31 83 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.39 +0.30 78 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.88 +0.32 72 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.39 +0.33 66 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.92 +0.37 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.38 +0.32 55 0 0 -45
27NOV26 15.00 C 0.00 0.00 0.00 3.86 +0.30 48 0 0 -15
27NOV26 15.50 C 0.00 0.00 0.00 3.38 +0.37 44 0 0 -60
27NOV26 16.00 C 0.00 0.00 0.00 2.87 +0.36 38 0 0 -30
27NOV26 16.50 C 0.00 0.00 0.00 2.30 +0.27 0 0 0 -15
27NOV26 17.00 C 0.00 0.00 0.00 1.87 +0.24 28 0 0 -15
27NOV26 17.50 C 0.00 0.00 0.00 1.54 +0.21 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.22 +0.14 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.98 +0.14 27 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.80 +0.15 28 0 15 0
27NOV26 19.50 C 0.60 0.60 0.60 0.63 +0.14 29 15 0 -15
27NOV26 20.00 C 0.00 0.00 0.00 0.48 +0.12 28 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.27 +0.08 28 0 45 0
27NOV26 22.00 C 0.25 0.25 0.25 0.14 +0.04 28 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 9.86 +0.30 105 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.62 +0.30 103 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.39 +0.32 100 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.11 +0.29 95 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.89 +0.31 94 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.37 +0.31 86 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.86 +0.29 80 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.39 +0.29 76 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.87 +0.31 69 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.39 +0.30 65 0 0 -15
30DEC26 13.00 C 0.00 0.00 0.00 5.88 +0.32 60 0 0 -90
30DEC26 13.50 C 0.00 0.00 0.00 5.39 +0.33 55 0 0 -560
30DEC26 14.00 C 0.00 0.00 0.00 4.92 +0.33 52 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.32 45 0 0 -60
30DEC26 15.00 C 0.00 0.00 0.00 3.87 +0.31 40 0 0 -115
30DEC26 15.50 C 0.00 0.00 0.00 3.38 +0.37 36 0 0 -165
30DEC26 16.00 C 0.00 0.00 0.00 2.87 +0.35 31 0 0 -75
30DEC26 16.50 C 0.00 0.00 0.00 2.35 +0.24 26 0 0 -30
30DEC26 17.00 C 0.00 0.00 0.00 1.99 +0.22 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 +0.17 27 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 +0.13 26 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.13 26 0 30 0
30DEC26 19.00 C 0.94 0.94 0.94 0.94 +0.14 27 15 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.13 27 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.11 27 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 +0.08 27 0 15 0
30DEC26 22.00 C 0.35 0.35 0.35 0.21 +0.05 27 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 26.00 C 0.13 0.13 0.13 0.02 - 27 5 5 -
30MAR27 9.00 C 0.00 0.00 0.00 9.86 +0.30 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.62 +0.30 75 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.39 +0.32 73 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.11 +0.29 69 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.89 +0.31 68 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.37 +0.31 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.86 +0.29 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.39 +0.29 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.87 +0.31 49 0 0 -7
30MAR27 12.50 C 0.00 0.00 0.00 6.39 +0.30 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.90 +0.34 43 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.33 39 0 0 -60
30MAR27 14.00 C 0.00 0.00 0.00 4.92 +0.33 36 0 12 -4
30MAR27 14.50 C 0.00 0.00 0.00 4.38 +0.32 31 0 0 -15
30MAR27 15.00 C 0.00 0.00 0.00 3.88 +0.32 28 0 0 -5
30MAR27 15.50 C 0.00 0.00 0.00 3.41 +0.23 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.94 +0.13 23 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.68 +0.21 26 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.34 +0.18 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 +0.17 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 +0.16 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.52 +0.14 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 +0.09 26 0 175 0
30MAR27 19.50 C 1.05 1.05 1.05 1.07 +0.11 25 10 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 +0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.07 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 - 26 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 9.86 +0.30 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.65 +0.33 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.39 +0.32 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.12 +0.30 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.89 +0.31 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.40 +0.34 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.87 +0.30 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.39 +0.29 43 0 0 -60
29JUN27 12.00 C 0.00 0.00 0.00 6.90 +0.34 39 0 0 -90
29JUN27 12.50 C 0.00 0.00 0.00 6.40 +0.31 36 0 0 -210
29JUN27 13.00 C 0.00 0.00 0.00 5.90 +0.34 33 0 0 -165
29JUN27 13.50 C 0.00 0.00 0.00 5.39 +0.33 29 0 0 -165
29JUN27 14.00 C 0.00 0.00 0.00 4.92 +0.33 27 0 0 -120
29JUN27 14.50 C 0.00 0.00 0.00 4.39 +0.33 24 0 0 -105
29JUN27 15.00 C 0.00 0.00 0.00 3.88 +0.26 20 0 0 -120
29JUN27 15.50 C 0.00 0.00 0.00 3.50 +0.25 21 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.14 +0.15 22 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.90 +0.24 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.58 +0.23 24 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 2.28 +0.21 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 +0.20 23 0 50 0
29JUN27 18.50 C 1.68 1.68 1.65 1.76 +0.23 24 3 52 +2
29JUN27 19.00 C 0.00 0.00 0.00 1.49 +0.17 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.30 +0.16 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.12 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 +0.12 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 +0.10 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 - 24 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.39 +0.33 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.92 +0.33 21 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.48 +0.27 21 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.10 +0.26 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.75 +0.27 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.41 +0.16 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.18 +0.25 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.88 +0.25 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.51 +0.15 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.26 +0.23 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.02 +0.21 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 +0.20 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.60 +0.14 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.42 +0.14 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.11 +0.13 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.90 +0.15 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.70 +0.13 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.53 +0.11 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.40 +0.09 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.30 - 25 0 0 -
TOTAL CALL 1,199 9,138 -4,309
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 522 0
29SEP26 17.00 P 0.14 0.14 0.14 0.12 -0.06 28 40 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.09 28 0 906 0
29SEP26 18.00 P 0.43 0.43 0.33 0.40 -0.12 28 800 1,373 +800
29SEP26 18.50 P 0.59 0.59 0.58 0.63 -0.17 27 779 800 +779
29SEP26 19.00 P 0.00 0.00 0.00 0.96 -0.20 28 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.32 -0.24 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.74 -0.26 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.27 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.18 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.57 -0.30 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.57 -0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.54 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 -0.06 29 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 -0.09 29 0 75 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 -0.13 28 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 0.64 -0.14 28 0 15 0
29OCT26 18.50 P 0.85 0.85 0.85 0.88 -0.17 28 15 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.20 -0.20 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.54 -0.22 29 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.91 -0.24 29 0 15 0
29OCT26 21.00 P 2.74 2.74 2.73 2.75 -0.35 29 90 90 +90
29OCT26 22.00 P 0.00 0.00 0.00 3.68 -0.31 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.72 -0.22 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.67 -0.27 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.65 - 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 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.57 -0.06 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.77 -0.08 27 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.01 -0.11 27 0 15 0
27NOV26 19.00 P 1.29 1.31 1.29 1.31 -0.15 27 40 40 +25
27NOV26 19.50 P 0.00 0.00 0.00 1.66 -0.17 28 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.01 -0.18 28 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.86 -0.24 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.75 -0.28 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.74 -0.23 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.72 -0.22 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.67 -0.27 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.65 - 0 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
30DEC26 17.50 P 0.62 0.62 0.61 0.66 -0.08 26 79 0 -79
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.09 26 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.11 -0.12 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 -0.15 26 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 -0.16 27 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 -0.19 27 0 14 0
30DEC26 21.00 P 2.94 2.94 2.94 2.94 -0.24 29 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.80 -0.25 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 -0.23 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 -0.22 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.67 -0.27 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.65 - 0 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.06 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.08 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.10 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 -0.16 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.14 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.11 26 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 -0.18 26 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.19 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.38 -0.21 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.05 -0.32 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.98 -0.25 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.88 -0.28 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.85 -0.29 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.84 -0.23 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.65 - 0 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 25 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 0.00 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN27 15.50 P 0.36 0.36 0.36 0.39 -0.04 24 10 10 +10
29JUN27 16.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.05 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 -0.07 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 -0.09 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.28 -0.11 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.56 -0.12 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.85 -0.13 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.16 -0.14 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.49 -0.16 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.22 -0.19 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.04 -0.22 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.92 -0.25 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.87 -0.27 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.86 -0.25 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.81 - 33 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.52 -0.07 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.78 -0.08 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.36 -0.04 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.69 -0.04 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.40 -0.04 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.18 -0.18 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.03 -0.21 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.93 -0.25 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.89 -0.27 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.89 - 33 0 0 -
TOTAL PUT 1,868 13,961 +1,640
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$ 93.700
04SEP26 70.00 C 0.00 0.00 0.00 23.72 -2.50 107 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 22.72 -2.50 102 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 21.72 -2.50 96 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 20.72 -2.50 91 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 19.72 -2.50 85 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 18.72 -2.50 80 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 17.72 -2.50 75 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 16.72 -2.50 70 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 15.72 -2.51 64 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 14.72 -2.51 59 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 13.72 -2.51 54 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 12.72 -2.51 48 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 11.72 -2.51 42 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 10.72 -2.51 32 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 9.72 -2.51 0 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 8.73 -2.50 44 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 7.74 -2.50 43 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 6.76 -2.49 43 0 6 0
04SEP26 88.00 C 0.00 0.00 0.00 5.79 -2.48 41 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 4.81 -2.50 37 0 0 0
04SEP26 90.00 C 3.37 3.37 3.37 4.14 -2.23 49 2 2 0
04SEP26 91.00 C 0.00 0.00 0.00 3.20 -2.26 43 0 5 0
04SEP26 92.00 C 0.00 0.00 0.00 2.42 -2.18 41 0 23 0
04SEP26 93.00 C 1.62 1.62 1.57 1.82 -1.87 42 7 18 0
04SEP26 94.00 C 0.00 0.00 0.00 1.36 -1.63 44 0 71 0
04SEP26 95.00 C 1.00 1.16 0.79 0.97 -1.39 44 37 362 0
04SEP26 96.00 C 0.78 0.82 0.78 0.66 -1.16 44 75 1,078 -5
04SEP26 97.00 C 0.70 0.70 0.39 0.42 -0.95 44 66 429 +45
04SEP26 98.00 C 0.33 0.33 0.33 0.26 -0.74 44 400 734 +400
04SEP26 99.00 C 0.34 0.34 0.34 0.15 -0.56 44 42 226 0
04SEP26 100.00 C 0.16 0.19 0.16 0.09 -0.43 44 31 456 -30
04SEP26 101.00 C 0.15 0.15 0.15 0.05 -0.30 44 30 228 0
04SEP26 102.00 C 0.00 0.00 0.00 0.03 -0.20 45 0 144 0
04SEP26 103.00 C 0.00 0.00 0.00 0.02 -0.13 47 0 79 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 105 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 97 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 60 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 17.76 -2.51 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 16.76 -2.51 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 15.77 -2.50 41 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 14.77 -2.50 38 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 13.78 -2.50 40 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 12.79 -2.49 39 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 11.80 -2.49 38 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 10.83 -2.48 38 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 9.87 -2.46 38 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 8.93 -2.43 39 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 8.01 -2.39 38 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 7.12 -2.35 38 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 6.27 -2.29 38 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 5.47 -2.20 39 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 4.80 -2.03 40 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 4.00 -2.02 38 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 3.30 -1.80 37 0 0 0
11SEP26 93.00 C 2.65 2.65 2.65 2.77 -1.64 38 2 2 +2
11SEP26 94.00 C 2.49 2.58 2.49 2.30 -1.48 38 109 109 +109
11SEP26 95.00 C 1.75 1.96 1.75 1.92 -1.28 39 222 202 +202
11SEP26 96.00 C 1.65 1.65 1.54 1.53 -1.16 39 3 3 +3
11SEP26 97.00 C 0.00 0.00 0.00 1.21 -1.02 39 0 0 0
11SEP26 98.00 C 1.00 1.05 0.99 0.94 -0.89 39 72 81 +42
11SEP26 99.00 C 0.85 0.85 0.80 0.72 -0.76 39 16 382 +1
11SEP26 100.00 C 0.68 0.68 0.63 0.54 -0.67 39 142 363 +140
11SEP26 101.00 C 0.42 0.57 0.42 0.40 -0.59 39 13 114 +12
11SEP26 102.00 C 0.42 0.42 0.42 0.29 -0.49 39 15 60 +15
11SEP26 103.00 C 0.32 0.32 0.32 0.21 -0.39 39 135 210 +135
11SEP26 104.00 C 0.28 0.28 0.28 0.15 -0.31 39 15 105 +15
11SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.24 39 0 50 0
11SEP26 106.00 C 0.00 0.00 0.00 0.08 -0.18 39 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.05 -0.14 39 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.04 -0.10 40 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 57.78 -2.50 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 56.78 -2.51 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 55.79 -2.50 105 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.79 -2.50 97 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.79 -2.50 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.79 -2.51 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.79 -2.51 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 50.80 -2.50 89 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.80 -2.50 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.80 -2.50 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.80 -2.51 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.81 -2.50 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.81 -2.50 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.81 -2.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.81 -2.51 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 41.32 -2.50 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.82 -2.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.33 -2.50 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.83 -2.51 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.34 -2.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.85 -2.50 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.35 -2.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.86 -2.51 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.39 -2.49 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.20 -2.21 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.50 -2.46 38 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 14.14 -2.41 38 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 11.87 -2.35 37 0 90 0
29SEP26 85.00 C 9.32 9.65 9.11 10.06 -1.93 42 386 6,916 +321
29SEP26 87.50 C 0.00 0.00 0.00 7.75 -1.86 37 0 6,851 0
29SEP26 90.00 C 5.64 6.17 5.64 6.09 -1.68 37 6 3,386 0
29SEP26 92.50 C 4.38 4.38 4.26 4.58 -1.56 37 20 1,592 +20
29SEP26 95.00 C 4.11 4.11 3.10 3.48 -1.25 38 43 7,402 +21
29SEP26 97.50 C 2.55 2.62 2.35 2.57 -0.99 39 1,829 2,277 +1,816
29SEP26 100.00 C 1.90 2.00 1.69 1.80 -0.90 38 257 9,128 +227
29SEP26 102.50 C 1.40 1.49 1.33 1.22 -0.72 38 512 14,560 +410
29SEP26 105.00 C 1.01 1.09 0.99 0.81 -0.57 38 124 6,730 +69
29SEP26 107.50 C 0.79 0.82 0.71 0.52 -0.42 38 2,022 3,602 +1,137
29SEP26 110.00 C 0.51 0.60 0.50 0.33 -0.29 38 66 3,942 +44
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.21 38 0 4,174 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.14 38 0 2,274 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.09 38 0 3,110 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 5,275 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 8,709 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,795 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,066 0
29SEP26 140.00 C 0.05 0.05 0.05 0.01 0.00 50 1 5,537 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 57.87 -2.50 74 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 56.87 -2.50 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 55.88 -2.50 71 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 54.88 -2.50 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 53.89 -2.50 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 52.89 -2.50 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 51.90 -2.50 65 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 50.90 -2.50 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 49.90 -2.51 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 48.91 -2.50 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 47.91 -2.51 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 46.92 -2.50 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 45.92 -2.51 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 44.93 -2.50 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 43.93 -2.51 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.44 -2.51 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 38.96 -2.50 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.47 -2.50 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.98 -2.51 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.51 -2.50 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.20 -2.33 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.76 -2.31 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.33 -2.30 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.94 -2.29 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.60 -2.27 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.47 -2.11 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.09 -2.28 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.08 -2.19 38 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 11.21 -2.09 38 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 9.39 -2.07 38 0 457 0
29OCT26 90.00 C 0.00 0.00 0.00 7.91 -1.57 38 0 3,881 0
29OCT26 92.50 C 6.55 6.55 6.55 6.52 -1.49 38 1 197 +1
29OCT26 95.00 C 0.00 0.00 0.00 5.43 -1.26 39 0 593 0
29OCT26 97.50 C 0.00 0.00 0.00 4.47 -1.13 39 0 3,964 0
29OCT26 100.00 C 3.55 3.68 3.55 3.61 -0.95 39 25 564 +5
29OCT26 102.50 C 2.80 3.06 2.80 2.86 -0.93 39 25 6,062 +5
29OCT26 105.00 C 2.35 2.35 2.35 2.24 -0.90 39 1 2,429 0
29OCT26 107.50 C 2.00 2.00 2.00 1.74 -0.76 39 15 3,967 +15
29OCT26 110.00 C 1.70 1.70 1.70 1.34 -0.63 39 2 764 +2
29OCT26 112.50 C 0.00 0.00 0.00 1.02 -0.52 39 0 604 0
29OCT26 115.00 C 1.05 1.13 1.05 0.77 -0.42 39 2 1,704 +2
29OCT26 117.50 C 0.00 0.00 0.00 0.57 -0.35 39 0 1,183 0
29OCT26 120.00 C 0.72 0.72 0.72 0.43 -0.27 39 1 490 +1
29OCT26 122.50 C 0.69 0.69 0.69 0.31 -0.22 39 2 246 -2
29OCT26 125.00 C 0.61 0.61 0.61 0.23 -0.17 39 2 667 -2
29OCT26 127.50 C 0.00 0.00 0.00 0.17 -0.13 39 0 679 0
29OCT26 130.00 C 0.39 0.39 0.38 0.12 -0.10 39 9 828 -4
29OCT26 132.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 772 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 -0.04 39 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 429 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 57.95 -2.50 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 56.96 -2.50 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 55.96 -2.51 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 54.97 -2.50 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 53.98 -2.50 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 52.99 -2.50 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 51.99 -2.51 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.00 -2.50 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.01 -2.50 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.01 -2.51 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.02 -2.50 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.03 -2.50 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.04 -2.50 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.04 -2.51 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.05 -2.50 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.57 -2.51 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.10 -2.50 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.64 -2.49 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.19 -2.49 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 31.76 -2.48 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 29.36 -2.47 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.01 -2.44 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.70 -2.42 41 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 22.47 -2.38 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.39 -2.26 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.59 -1.94 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.32 -2.19 41 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 14.49 -2.11 41 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 12.72 -2.08 41 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 11.14 -1.59 41 0 3,011 0
27NOV26 90.00 C 9.90 9.90 9.90 9.84 -1.39 42 15 1,807 0
27NOV26 92.50 C 0.00 0.00 0.00 8.49 -1.36 41 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 7.35 -1.24 41 0 211 0
27NOV26 97.50 C 6.51 6.51 6.51 6.44 -1.12 42 15 1,515 +15
27NOV26 100.00 C 0.00 0.00 0.00 5.50 -1.07 42 0 1,839 0
27NOV26 102.50 C 0.00 0.00 0.00 4.66 -1.06 42 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 3.93 -1.03 42 0 1,870 0
27NOV26 107.50 C 3.52 3.52 3.52 3.30 -0.98 42 11 436 0
27NOV26 110.00 C 3.20 3.20 3.20 2.76 -0.87 42 10 3,896 +10
27NOV26 112.50 C 0.00 0.00 0.00 2.29 -0.77 42 0 525 0
27NOV26 115.00 C 0.00 0.00 0.00 1.90 -0.68 42 0 281 0
27NOV26 117.50 C 0.00 0.00 0.00 1.57 -0.59 42 0 254 0
27NOV26 120.00 C 0.00 0.00 0.00 1.29 -0.51 42 0 487 0
27NOV26 122.50 C 0.00 0.00 0.00 1.05 -0.45 41 0 115 0
27NOV26 125.00 C 0.00 0.00 0.00 0.86 -0.38 42 0 208 0
27NOV26 127.50 C 0.00 0.00 0.00 0.70 -0.33 41 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.57 -0.27 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.46 -0.23 41 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.37 -0.20 41 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.30 -0.16 41 0 10 0
27NOV26 140.00 C 0.67 0.67 0.67 0.24 -0.14 41 2 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.19 -0.12 41 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.12 -0.08 41 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV26 187.50 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 58.05 -2.50 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 57.05 -2.51 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 56.06 -2.51 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.07 -2.51 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 54.08 -2.51 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 53.09 -2.51 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 52.10 -2.51 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 51.12 -2.50 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 50.13 -2.50 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 49.14 -2.50 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 48.15 -2.50 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 47.16 -2.50 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 46.17 -2.50 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.19 -2.50 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.20 -2.50 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.75 -2.49 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.31 -2.48 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.89 -2.47 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.51 -2.44 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.16 -2.41 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.85 -2.38 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 27.61 -2.34 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.43 -2.28 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.33 -2.22 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.32 -2.15 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.21 -2.26 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.26 -1.82 40 0 370 0
30DEC26 82.50 C 15.55 15.55 15.55 15.55 -1.69 41 15 25 +15
30DEC26 85.00 C 0.00 0.00 0.00 13.88 -1.71 40 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 12.42 -1.63 41 0 1,146 0
30DEC26 90.00 C 0.00 0.00 0.00 11.09 -1.53 41 0 1,540 0
30DEC26 92.50 C 0.00 0.00 0.00 9.86 -1.43 41 0 165 0
30DEC26 95.00 C 8.92 8.92 8.83 9.00 -1.07 42 61 1,156 +51
30DEC26 97.50 C 0.00 0.00 0.00 7.85 -1.10 42 0 539 0
30DEC26 100.00 C 7.11 7.12 7.11 6.99 -0.94 42 29 1,377 +29
30DEC26 102.50 C 0.00 0.00 0.00 6.19 -0.93 43 0 726 0
30DEC26 105.00 C 0.00 0.00 0.00 5.52 -0.84 43 0 658 0
30DEC26 107.50 C 5.00 5.00 5.00 4.85 -0.79 43 19 1,906 +19
30DEC26 110.00 C 0.00 0.00 0.00 4.23 -0.81 43 0 16,830 0
30DEC26 112.50 C 0.00 0.00 0.00 3.67 -0.73 43 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 3.18 -0.65 43 0 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.75 -0.58 43 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 2.37 -0.52 43 0 2,559 0
30DEC26 122.50 C 2.50 2.50 2.50 2.04 -0.46 43 10 960 -10
30DEC26 125.00 C 2.30 2.30 2.30 1.76 -0.40 43 2 4,911 +2
30DEC26 127.50 C 1.99 1.99 1.99 1.51 -0.35 43 100 991 0
30DEC26 130.00 C 0.00 0.00 0.00 1.29 -0.32 43 0 3,992 0
30DEC26 132.50 C 0.00 0.00 0.00 1.10 -0.28 43 0 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 0.94 -0.24 43 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.80 -0.21 43 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.68 -0.19 43 0 1,904 0
30DEC26 142.50 C 1.10 1.10 1.10 0.58 -0.16 43 5 1,584 +5
30DEC26 145.00 C 0.00 0.00 0.00 0.49 -0.14 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.42 -0.12 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.36 -0.10 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.30 -0.09 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.22 -0.06 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 60 0
30DEC26 185.00 C 0.28 0.29 0.28 0.03 -0.01 42 60 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 58.31 -2.50 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 57.33 -2.50 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 56.35 -2.50 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 55.37 -2.50 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.39 -2.50 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 53.42 -2.49 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.44 -2.50 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.47 -2.49 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.50 -2.49 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 49.53 -2.49 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.56 -2.49 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.60 -2.48 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.64 -2.48 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.69 -2.47 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.74 -2.46 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.38 -2.45 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.06 -2.42 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.78 -2.40 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.55 -2.37 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 33.38 -2.33 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.28 -2.28 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.24 -2.23 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.28 -2.17 43 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 25.39 -2.11 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.59 -2.05 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 21.88 -1.97 43 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 19.86 -2.29 41 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 18.27 -1.65 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 16.81 -1.62 41 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 15.47 -1.55 41 0 624 0
30MAR27 90.00 C 14.44 14.44 14.44 14.45 -1.25 42 15 648 +15
30MAR27 92.50 C 12.92 12.92 12.92 13.15 -1.31 42 15 130 +15
30MAR27 95.00 C 0.00 0.00 0.00 12.11 -1.19 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 11.14 -1.09 42 0 45 0
30MAR27 100.00 C 10.41 10.51 10.41 10.21 -1.07 42 900 928 +778
30MAR27 102.50 C 0.00 0.00 0.00 9.48 -0.93 43 0 270 0
30MAR27 105.00 C 8.30 8.30 8.30 8.63 -0.98 43 3 5,216 -3
30MAR27 107.50 C 7.69 7.69 7.69 8.01 -0.86 43 5 315 -5
30MAR27 110.00 C 0.00 0.00 0.00 7.31 -0.88 43 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 6.65 -0.92 43 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 6.04 -0.88 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 5.48 -0.82 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 4.97 -0.76 43 0 2,752 0
30MAR27 122.50 C 0.00 0.00 0.00 4.50 -0.71 43 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 4.08 -0.51 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.58 -0.59 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.34 -0.56 43 0 140 0
30MAR27 132.50 C 0.00 0.00 0.00 2.93 -0.50 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.65 -0.46 43 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 2.39 -0.43 43 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 2.16 -0.39 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 2.01 -0.37 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.76 -0.33 43 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.59 -0.30 43 0 20 0
30MAR27 150.00 C 0.00 0.00 0.00 1.43 -0.28 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.29 -0.25 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.16 -0.23 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.05 -0.21 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.94 -0.20 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.85 -0.18 43 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.76 -0.17 43 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.69 -0.15 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.62 -0.13 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.56 -0.12 43 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.50 -0.11 43 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.45 -0.10 43 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.41 -0.09 43 0 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.30 -0.07 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 58.61 -2.49 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 57.64 -2.49 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 56.68 -2.49 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 55.72 -2.49 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 54.76 -2.49 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 53.81 -2.48 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 52.86 -2.48 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 51.91 -2.48 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 50.97 -2.47 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.03 -2.47 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.10 -2.46 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.17 -2.46 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 47.25 -2.45 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 46.34 -2.43 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.43 -2.43 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 43.18 -2.41 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.99 -2.38 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.85 -2.35 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.77 -2.31 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.75 -2.27 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.80 -2.22 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.91 -2.18 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.10 -2.13 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 27.36 -2.08 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.70 -2.01 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 24.11 -1.96 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.60 -1.89 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 21.16 -1.83 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.79 -1.77 43 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 18.13 -2.07 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.87 -1.54 42 0 21 0
29JUN27 92.50 C 15.91 15.91 15.91 15.76 -1.40 42 15 15 +15
29JUN27 95.00 C 0.00 0.00 0.00 14.92 -1.16 43 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 13.95 -1.13 43 0 20 0
29JUN27 100.00 C 0.00 0.00 0.00 13.07 -1.07 43 0 505 0
29JUN27 102.50 C 0.00 0.00 0.00 12.24 -1.02 43 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 11.42 -0.88 43 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 10.70 -0.97 43 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 10.03 -0.84 44 0 31 0
29JUN27 112.50 C 0.00 0.00 0.00 9.35 -0.93 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.68 -0.98 44 0 15 0
29JUN27 117.50 C 0.00 0.00 0.00 8.06 -1.00 44 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 7.48 -0.95 44 0 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 6.94 -0.90 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 6.25 -1.04 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 5.80 -0.78 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.37 -0.74 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 4.98 -0.70 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.62 -0.66 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.28 -0.62 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.97 -0.58 43 0 46 0
29JUN27 142.50 C 4.57 4.57 4.57 3.67 -0.56 43 60 87 +60
29JUN27 145.00 C 0.00 0.00 0.00 3.40 -0.52 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.15 -0.49 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.92 -0.46 43 0 100 0
29JUN27 152.50 C 0.00 0.00 0.00 2.71 -0.43 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.51 -0.40 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.32 -0.38 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 2.15 -0.36 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.99 -0.34 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.84 -0.32 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.71 -0.30 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.58 -0.28 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.47 -0.26 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.36 -0.24 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.26 -0.23 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.17 -0.21 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.08 -0.20 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.00 -0.19 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.93 -0.18 43 0 0 0
29SEP27 38.00 C 58.00 58.00 56.50 57.06 -2.48 43 11 11 +11
29SEP27 39.00 C 0.00 0.00 0.00 56.12 -2.48 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 55.19 -2.47 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 54.26 -2.47 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 53.34 -2.47 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 52.42 -2.47 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 51.51 -2.46 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 50.61 -2.45 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 49.71 -2.44 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 48.82 -2.43 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 47.93 -2.43 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 47.05 -2.43 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 46.19 -2.41 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 44.05 -2.39 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 41.96 -2.36 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 39.93 -2.34 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 37.97 -2.30 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 36.06 -2.27 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 34.22 -2.23 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 32.45 -2.18 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 30.75 -2.13 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.11 -2.09 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.54 -2.04 43 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.04 -1.99 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.60 -1.94 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.23 -1.89 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.93 -1.83 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.69 -1.78 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.51 -1.72 43 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.25 -1.81 42 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.30 -1.33 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.31 -1.25 43 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.45 -1.19 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 14.61 -1.22 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.82 -1.08 43 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.99 -1.16 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 12.21 -1.22 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 11.68 -1.06 44 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.96 -1.12 44 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 10.33 -1.16 44 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.71 -1.13 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.13 -1.09 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 8.33 -1.29 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.83 -0.97 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.36 -0.93 43 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 6.91 -0.89 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.50 -0.85 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 6.11 -0.81 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.74 -0.78 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 5.39 -0.75 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.07 -0.71 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.76 -0.68 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.48 -0.65 43 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.21 -0.62 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.96 -0.59 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.72 -0.56 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.50 -0.53 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.29 -0.51 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.09 -0.49 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.91 -0.46 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.73 -0.45 43 0 0 0
TOTAL CALL 8,163 337,318 +6,195
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 79 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
04SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
04SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
04SEP26 86.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
04SEP26 87.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 5 0
04SEP26 88.00 P 0.13 0.16 0.13 0.09 +0.04 44 26 40 +26
04SEP26 89.00 P 0.19 0.19 0.17 0.17 +0.09 44 3 90 +1
04SEP26 90.00 P 0.33 0.43 0.32 0.29 +0.15 43 170 211 +138
04SEP26 91.00 P 0.42 0.64 0.42 0.48 +0.24 43 97 88 +61
04SEP26 92.00 P 0.80 1.05 0.64 0.75 +0.36 43 49 134 +15
04SEP26 93.00 P 1.49 1.49 1.49 1.13 +0.53 43 2 166 0
04SEP26 94.00 P 2.00 2.00 2.00 1.64 +0.76 43 4 624 0
04SEP26 95.00 P 2.05 2.05 2.05 2.27 +1.02 45 15 68 0
04SEP26 96.00 P 2.80 2.80 2.80 2.93 +1.23 44 10 833 0
04SEP26 97.00 P 0.00 0.00 0.00 3.77 +1.52 47 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 4.47 +1.59 40 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 5.56 +1.95 52 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 6.50 +2.09 54 0 4 0
04SEP26 101.00 P 0.00 0.00 0.00 7.33 +2.21 43 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 8.31 +2.31 43 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 9.30 +2.38 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 10.30 +2.43 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 11.30 +2.47 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 12.30 +2.49 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 13.30 +2.50 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 14.30 +2.50 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 15.30 +2.50 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 16.30 +2.50 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 17.30 +2.50 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 18.30 +2.50 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 19.30 +2.50 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 20.30 +2.50 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 21.30 +2.50 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 22.30 +2.50 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
11SEP26 85.00 P 0.23 0.23 0.23 0.17 +0.08 39 15 15 +15
11SEP26 86.00 P 0.00 0.00 0.00 0.25 +0.12 39 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 0.36 +0.16 39 0 0 0
11SEP26 88.00 P 0.45 0.67 0.45 0.50 +0.21 38 69 69 +69
11SEP26 89.00 P 0.64 0.67 0.64 0.68 +0.27 38 30 33 +30
11SEP26 90.00 P 1.17 1.17 0.90 0.91 +0.35 38 4 18 +1
11SEP26 91.00 P 1.20 1.24 1.20 1.23 +0.47 38 22 32 +22
11SEP26 92.00 P 0.00 0.00 0.00 1.57 +0.56 38 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 2.01 +0.70 38 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 2.54 +0.87 39 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 3.14 +1.06 39 0 19 0
11SEP26 96.00 P 0.00 0.00 0.00 3.81 +1.25 40 0 10 0
11SEP26 97.00 P 0.00 0.00 0.00 4.50 +1.39 40 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 5.26 +1.54 41 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 5.93 +1.56 38 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 6.76 +1.67 39 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 7.63 +1.76 39 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 8.53 +2.04 39 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 9.45 +2.14 38 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 10.40 +2.22 39 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 11.36 +2.29 39 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 12.33 +2.34 38 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 13.31 +2.38 38 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 14.30 +2.42 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 15.30 +2.45 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 16.30 +2.47 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 17.30 +2.49 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 18.30 +2.50 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 19.30 +2.50 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 20.30 +2.50 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 21.30 +2.50 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 22.30 +2.50 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29SEP26 67.50 P 0.06 0.06 0.06 0.01 0.00 44 66 112 +48
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 794 0
29SEP26 72.50 P 0.10 0.10 0.10 0.02 0.00 38 5 411 0
29SEP26 75.00 P 0.15 0.15 0.13 0.06 +0.02 38 67 3,739 +46
29SEP26 77.50 P 0.20 0.20 0.20 0.13 +0.05 38 1 1,620 0
29SEP26 80.00 P 0.33 0.33 0.33 0.27 +0.10 38 5 4,543 +5
29SEP26 82.50 P 0.50 0.61 0.50 0.51 +0.18 38 166 818 -71
29SEP26 85.00 P 0.77 1.00 0.77 0.88 +0.27 38 258 1,406 -92
29SEP26 87.50 P 0.00 0.00 0.00 1.41 +0.37 37 0 12,739 0
29SEP26 90.00 P 1.95 2.50 1.95 2.18 +0.54 37 388 7,306 +359
29SEP26 92.50 P 3.55 3.55 3.55 3.18 +0.73 37 4 13,290 -4
29SEP26 95.00 P 4.30 4.30 4.30 4.55 +0.99 38 8 2,484 +2
29SEP26 97.50 P 6.28 6.60 6.28 6.14 +1.23 38 30 8,026 0
29SEP26 100.00 P 0.00 0.00 0.00 8.00 +1.52 39 0 11,766 0
29SEP26 102.50 P 9.70 9.70 9.70 9.94 +1.68 40 9 8,397 0
29SEP26 105.00 P 11.85 11.85 11.85 11.92 +1.98 38 9 8,591 0
29SEP26 107.50 P 0.00 0.00 0.00 14.15 +2.13 38 0 4,266 0
29SEP26 110.00 P 16.54 16.71 16.45 16.55 +1.89 40 241 10,932 +240
29SEP26 112.50 P 0.00 0.00 0.00 19.11 +2.08 46 0 4,654 0
29SEP26 115.00 P 0.00 0.00 0.00 21.52 +2.61 47 1 3,893 -1
29SEP26 117.50 P 0.00 0.00 0.00 23.96 +2.02 49 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 26.40 +2.04 50 0 4,965 0
29SEP26 122.50 P 0.00 0.00 0.00 28.90 +2.08 53 0 904 0
29SEP26 125.00 P 32.20 32.20 32.20 31.38 +2.09 55 3 9,924 0
29SEP26 127.50 P 0.00 0.00 0.00 33.80 +2.50 0 0 76 0
29SEP26 130.00 P 0.00 0.00 0.00 36.38 +2.13 61 0 500 -1,095
29SEP26 132.50 P 0.00 0.00 0.00 38.80 +2.50 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.30 +2.50 0 0 303 0
29SEP26 137.50 P 0.00 0.00 0.00 43.80 +2.50 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 46.38 +2.12 73 0 2,572 -28
29SEP26 142.50 P 0.00 0.00 0.00 48.80 +2.50 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 51.30 +2.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.80 +2.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.30 +2.50 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
29SEP26 155.00 P 61.20 61.20 61.20 61.30 +2.50 0 500 487 -353
29SEP26 157.50 P 0.00 0.00 0.00 63.80 +2.50 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 66.30 +2.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.30 +2.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.30 +2.50 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 78.80 +2.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 81.30 +2.50 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.30 +2.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.30 +2.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.80 +2.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.30 +2.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.80 +2.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 106.30 +2.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 111.30 +2.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 116.30 +2.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 121.30 +2.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 126.30 +2.50 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29OCT26 70.00 P 0.26 0.26 0.26 0.14 +0.04 39 1 31 +1
29OCT26 72.50 P 0.00 0.00 0.00 0.25 +0.06 39 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.42 +0.10 39 0 444 0
29OCT26 77.50 P 0.79 0.79 0.79 0.68 +0.15 39 65 787 +65
29OCT26 80.00 P 1.13 1.19 1.03 1.03 +0.21 39 59 1,705 +29
29OCT26 82.50 P 1.51 1.56 1.49 1.47 +0.26 38 165 1,488 +43
29OCT26 85.00 P 2.03 2.22 1.95 2.06 +0.37 38 94 622 +60
29OCT26 87.50 P 2.80 3.02 2.80 2.82 +0.50 38 84 18,614 +3
29OCT26 90.00 P 0.00 0.00 0.00 3.78 +0.61 38 0 1,303 0
29OCT26 92.50 P 5.00 5.00 5.00 4.93 +0.79 38 3 14,294 +3
29OCT26 95.00 P 0.00 0.00 0.00 6.28 +0.94 38 0 1,295 0
29OCT26 97.50 P 7.80 7.80 7.80 7.80 +1.09 39 15 2,341 +15
29OCT26 100.00 P 0.00 0.00 0.00 9.54 +1.27 39 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 11.39 +1.73 40 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 13.35 +1.92 41 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 15.11 +1.79 38 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 17.48 +2.17 41 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 19.62 +2.22 41 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 21.89 +2.30 41 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 24.26 +2.32 42 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 26.48 +2.12 39 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 28.90 +2.08 40 0 35 0
29OCT26 125.00 P 0.00 0.00 0.00 31.51 +2.22 45 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 33.84 +2.49 42 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 36.38 +2.13 46 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 38.80 +2.50 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 41.30 +2.50 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 43.80 +2.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.38 +2.12 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 48.80 +2.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.30 +2.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 53.80 +2.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.30 +2.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.30 +2.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.30 +2.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.30 +2.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.30 +2.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 81.30 +2.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 86.30 +2.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 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 0.07 +0.01 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.34 +0.05 41 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.53 +0.09 41 0 361 0
27NOV26 72.50 P 0.00 0.00 0.00 0.80 +0.14 42 0 124 0
27NOV26 75.00 P 1.26 1.26 1.26 1.14 +0.20 42 30 161 +15
27NOV26 77.50 P 0.00 0.00 0.00 1.59 +0.26 42 0 511 0
27NOV26 80.00 P 2.14 2.20 2.14 2.08 +0.26 41 42 199 +38
27NOV26 82.50 P 2.69 2.69 2.65 2.72 +0.37 41 114 174 +55
27NOV26 85.00 P 3.60 3.60 3.60 3.48 +0.47 41 100 882 +100
27NOV26 87.50 P 0.00 0.00 0.00 4.40 +0.57 41 0 3,717 0
27NOV26 90.00 P 5.76 5.76 5.34 5.47 +0.69 41 7 3,823 +7
27NOV26 92.50 P 0.00 0.00 0.00 6.77 +0.89 42 0 5,104 0
27NOV26 95.00 P 8.00 8.00 8.00 8.00 +0.87 41 16 2,190 +16
27NOV26 97.50 P 9.65 9.83 9.50 9.56 +1.06 42 46 709 +15
27NOV26 100.00 P 0.00 0.00 0.00 11.16 +1.16 42 0 3,656 0
27NOV26 102.50 P 0.00 0.00 0.00 12.72 +1.02 41 0 2,196 0
27NOV26 105.00 P 0.00 0.00 0.00 14.51 +1.47 41 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 16.70 +1.87 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 18.85 +2.15 44 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 20.92 +2.27 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 23.05 +2.36 45 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 25.22 +2.43 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.28 +1.56 44 0 65 0
27NOV26 122.50 P 29.80 29.84 29.66 29.55 +2.36 44 55 135 +55
27NOV26 125.00 P 0.00 0.00 0.00 31.84 +2.38 44 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.13 +2.35 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 36.77 +2.52 47 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 38.87 +2.35 41 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 41.33 +2.40 41 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 43.81 +2.44 42 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.38 +2.12 47 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 48.80 +2.49 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 51.30 +2.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 53.80 +2.50 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.30 +2.50 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 58.80 +2.50 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.30 +2.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 63.80 +2.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.30 +2.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.30 +2.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.30 +2.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 81.30 +2.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 86.30 +2.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 40 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.04 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.06 43 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.10 43 0 49 0
30DEC26 65.00 P 0.70 0.70 0.70 0.55 +0.14 43 5 120 -3
30DEC26 67.50 P 0.88 0.88 0.88 0.79 +0.18 43 40 498 +40
30DEC26 70.00 P 0.00 0.00 0.00 1.09 +0.22 43 0 288 0
30DEC26 72.50 P 1.56 1.56 1.56 1.49 +0.30 43 65 742 -50
30DEC26 75.00 P 0.00 0.00 0.00 1.91 +0.32 42 0 535 0
30DEC26 77.50 P 0.00 0.00 0.00 2.42 +0.31 42 0 911 0
30DEC26 80.00 P 0.00 0.00 0.00 3.05 +0.35 42 0 4,038 0
30DEC26 82.50 P 0.00 0.00 0.00 3.81 +0.47 42 0 835 0
30DEC26 85.00 P 4.85 4.85 4.70 4.67 +0.52 42 10 10,762 0
30DEC26 87.50 P 0.00 0.00 0.00 5.69 +0.60 42 0 7,927 0
30DEC26 90.00 P 6.91 6.91 6.91 6.91 +0.79 42 15 5,495 +15
30DEC26 92.50 P 8.48 8.48 7.96 8.19 +0.87 43 147 4,956 +146
30DEC26 95.00 P 9.90 9.90 9.90 9.51 +0.92 43 4 3,646 +4
30DEC26 97.50 P 0.00 0.00 0.00 11.01 +1.04 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 12.63 +1.19 43 0 8,234 0
30DEC26 102.50 P 0.00 0.00 0.00 14.31 +1.27 43 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 16.12 +1.41 44 0 1,718 0
30DEC26 107.50 P 0.00 0.00 0.00 17.99 +1.98 44 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 20.06 +1.71 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 21.95 +2.25 45 1 2,512 +1
30DEC26 115.00 P 0.00 0.00 0.00 24.05 +1.74 45 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 26.16 +2.49 46 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 28.42 +1.88 47 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 30.51 +2.62 46 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 32.80 +2.71 47 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 34.53 +2.21 42 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 37.42 +2.83 48 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 39.19 +2.28 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 41.58 +2.34 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 43.98 +2.36 42 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 46.91 +1.90 50 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 49.31 +1.93 51 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 51.72 +1.95 51 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 53.80 +2.47 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 56.30 +2.49 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 58.80 +1.79 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 61.48 +2.68 53 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 63.80 +2.50 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 66.30 +2.50 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 68.80 +2.50 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.30 +2.50 0 0 6 0
30DEC26 167.50 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.30 +2.50 0 0 230 0
30DEC26 172.50 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 81.30 +2.50 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 86.30 +2.50 0 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 96.30 +2.50 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 98.80 +2.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 101.30 +2.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 103.80 +2.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 106.30 +2.50 0 0 0 0
30MAR27 36.00 P 0.16 0.16 0.14 0.01 0.00 44 30 30 +30
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.06 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 +0.08 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 +0.12 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.86 +0.15 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.15 +0.18 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.51 +0.25 43 0 10 0
30MAR27 67.50 P 2.02 2.02 2.02 1.97 +0.31 43 1 9 +1
30MAR27 70.00 P 2.49 2.49 2.49 2.43 +0.28 42 134 410 +134
30MAR27 72.50 P 3.00 3.00 3.00 3.03 +0.33 43 1 911 +1
30MAR27 75.00 P 0.00 0.00 0.00 3.65 +0.36 42 0 3,248 0
30MAR27 77.50 P 0.00 0.00 0.00 4.37 +0.43 42 0 733 0
30MAR27 80.00 P 0.00 0.00 0.00 5.19 +0.50 42 0 6,779 0
30MAR27 82.50 P 6.28 6.28 6.28 6.12 +0.58 42 30 189 +24
30MAR27 85.00 P 0.00 0.00 0.00 7.19 +0.70 42 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 8.31 +0.76 43 0 616 0
30MAR27 90.00 P 0.00 0.00 0.00 9.57 +0.85 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 10.90 +0.92 43 0 15,074 0
30MAR27 95.00 P 12.19 12.19 12.19 12.33 +0.99 43 55 5,825 +37
30MAR27 97.50 P 0.00 0.00 0.00 13.79 +1.01 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 15.42 +1.13 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 17.07 +1.27 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 18.83 +1.35 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 20.50 +1.88 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 22.32 +2.01 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 24.43 +2.29 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 26.40 +2.43 46 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 28.41 +2.57 46 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 29.63 +1.80 43 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 31.68 +1.86 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 33.80 +1.96 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 35.93 +1.97 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 38.09 +2.00 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 40.32 +2.09 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 42.57 +2.13 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 44.83 +2.14 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 47.14 +2.13 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 49.47 +2.09 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 51.82 +2.05 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 54.18 +2.28 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 56.58 +2.33 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 59.00 +1.99 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.48 +2.44 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 63.87 +2.40 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.34 +2.44 43 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 68.81 +2.46 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.30 +2.48 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.80 +2.50 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.30 +2.50 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 78.80 +2.50 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 81.30 +2.50 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 83.80 +2.50 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 86.30 +2.50 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
29JUN27 36.00 P 0.33 0.33 0.31 0.04 0.00 42 30 195 +30
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.06 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 +0.07 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 +0.07 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.74 +0.10 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.99 +0.14 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.29 +0.15 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.66 +0.22 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.07 +0.22 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.59 +0.31 43 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 3.13 +0.31 43 0 1,005 0
29JUN27 70.00 P 0.00 0.00 0.00 3.79 +0.42 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.47 +0.38 43 0 1 0
29JUN27 75.00 P 5.12 5.12 5.12 5.24 +0.42 43 2 3,535 +2
29JUN27 77.50 P 0.00 0.00 0.00 6.08 +0.46 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 7.01 +0.47 43 0 331 0
29JUN27 82.50 P 0.00 0.00 0.00 8.04 +0.54 43 0 172 0
29JUN27 85.00 P 8.95 9.10 8.95 9.16 +0.65 43 103 376 +100
29JUN27 87.50 P 10.18 10.18 10.18 10.37 +0.70 43 8 177 +8
29JUN27 90.00 P 0.00 0.00 0.00 11.65 +0.81 43 0 312 0
29JUN27 92.50 P 12.84 12.84 12.84 13.01 +0.87 43 1 3,070 +1
29JUN27 95.00 P 14.44 14.44 14.36 14.45 +0.87 43 70 88 +51
29JUN27 97.50 P 0.00 0.00 0.00 15.95 +0.91 43 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 17.47 +0.97 43 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 19.16 +1.13 44 0 3,210 0
29JUN27 105.00 P 20.92 20.92 20.92 20.87 +1.18 44 15 590 0
29JUN27 107.50 P 0.00 0.00 0.00 22.17 +0.76 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 23.88 +1.37 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 25.72 +1.52 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 27.56 +1.53 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 29.42 +1.55 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 31.36 +1.63 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 33.36 +1.72 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.37 +1.74 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 37.40 +1.76 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.50 +1.84 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 41.64 +1.92 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 43.79 +1.93 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 45.95 +1.95 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.16 +2.00 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 50.42 +2.08 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.68 +2.10 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.96 +2.12 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 57.25 +2.14 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 59.59 +2.19 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.95 +2.24 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.32 +2.26 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.69 +2.27 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.09 +2.30 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 71.51 +2.34 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 73.94 +2.37 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 76.39 +2.39 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 78.85 +2.42 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 81.31 +2.43 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 83.80 +2.46 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 86.30 +2.49 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 88.80 +2.50 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 91.30 +2.50 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 93.80 +2.50 0 0 0 0
29SEP27 38.00 P 0.60 0.60 0.60 0.17 +0.01 43 2 2 +2
29SEP27 39.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 0 0
29SEP27 48.00 P 1.09 1.09 1.06 0.75 +0.07 43 450 450 +450
29SEP27 49.00 P 0.00 0.00 0.00 0.84 +0.08 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.93 +0.08 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.24 +0.12 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.56 +0.13 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.98 +0.17 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.42 +0.19 43 0 0 0
29SEP27 62.50 P 3.10 3.10 3.10 2.98 +0.26 43 200 200 +200
29SEP27 65.00 P 0.00 0.00 0.00 3.54 +0.26 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.23 +0.35 43 0 0 0
29SEP27 70.00 P 4.80 4.80 4.80 4.92 +0.33 43 60 60 +60
29SEP27 72.50 P 0.00 0.00 0.00 5.68 +0.29 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.52 +0.34 42 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.47 +0.40 42 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.48 +0.49 42 0 10 0
29SEP27 82.50 P 9.43 9.43 9.43 9.54 +0.54 42 3 3 +3
29SEP27 85.00 P 10.38 10.38 10.38 10.68 +0.60 42 2 2 +2
29SEP27 87.50 P 0.00 0.00 0.00 11.92 +0.67 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.29 +0.80 43 0 0 0
29SEP27 92.50 P 14.78 14.78 14.78 14.42 +0.60 42 1 1 +1
29SEP27 95.00 P 0.00 0.00 0.00 16.03 +0.84 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.53 +0.88 43 0 0 0
29SEP27 100.00 P 19.01 19.01 19.01 19.12 +0.97 43 3 3 +3
29SEP27 102.50 P 0.00 0.00 0.00 20.63 +0.88 43 0 0 0
29SEP27 105.00 P 22.20 22.20 22.20 22.43 +1.01 43 1 1 +1
29SEP27 107.50 P 0.00 0.00 0.00 24.26 +1.14 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.54 +1.23 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.27 +1.27 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.12 +1.42 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.98 +1.44 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.85 +1.45 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.73 +1.47 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.73 +1.59 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.75 +1.64 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.78 +1.66 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.81 +1.67 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 44.90 +1.73 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.05 +1.83 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 49.21 +1.86 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 51.37 +1.87 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 53.56 +1.89 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.77 +1.93 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 58.04 +2.01 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 60.31 +2.04 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.60 +2.07 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.90 +2.09 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 67.21 +2.11 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 69.56 +2.16 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.93 +2.22 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 74.31 +2.24 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.69 +2.25 43 0 0 0
TOTAL PUT 4,662 447,833 +1,248
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$ 125.400
04SEP26 107.00 C 0.00 0.00 0.00 18.43 -3.70 61 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 17.43 -3.70 58 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 16.43 -3.71 54 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 15.43 -3.71 50 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 14.43 -3.71 47 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 13.43 -3.71 43 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 12.44 -3.70 47 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 11.44 -3.71 43 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 10.46 -3.69 45 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 9.48 -3.68 44 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 8.52 -3.66 45 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 7.58 -3.63 45 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 6.67 -3.58 45 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 5.80 -3.51 45 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 4.97 -3.42 45 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 4.19 -3.30 45 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 3.59 -3.05 48 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 2.93 -2.89 47 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 2.35 -2.70 47 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 1.85 -2.44 46 0 0 0
04SEP26 127.00 C 1.90 1.90 1.90 1.43 -2.24 46 40 0 -40
04SEP26 128.00 C 1.47 1.47 1.47 1.08 -1.99 46 15 47 0
04SEP26 129.00 C 0.00 0.00 0.00 0.80 -1.72 46 0 75 0
04SEP26 130.00 C 1.12 1.12 0.85 0.58 -1.45 46 39 257 0
04SEP26 131.00 C 0.81 0.83 0.81 0.41 -1.28 45 30 154 +4
04SEP26 132.00 C 0.45 0.45 0.45 0.28 -1.09 45 4 81 0
04SEP26 133.00 C 0.00 0.00 0.00 0.19 -0.89 45 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 0.13 -0.71 45 0 15 0
04SEP26 135.00 C 0.22 0.22 0.22 0.09 -0.55 46 35 72 0
04SEP26 136.00 C 0.16 0.16 0.16 0.06 -0.42 46 15 36 -15
04SEP26 137.00 C 0.00 0.00 0.00 0.04 -0.31 47 0 30 0
04SEP26 138.00 C 0.00 0.00 0.00 0.02 -0.24 45 0 202 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 63 0
04SEP26 140.00 C 0.10 0.10 0.10 0.01 -0.12 47 1 766 -1
04SEP26 141.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 48 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 75 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 45 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 60 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 67 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
04SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 16.55 - 41 0 0 -
11SEP26 110.00 C 0.00 0.00 0.00 15.57 - 41 0 0 -
11SEP26 111.00 C 0.00 0.00 0.00 14.61 - 41 0 0 -
11SEP26 112.00 C 0.00 0.00 0.00 13.65 -3.63 41 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 12.72 -3.59 41 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 11.79 -3.56 41 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 10.89 -3.52 41 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 10.01 -3.47 41 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 9.16 -3.40 41 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 8.34 -3.32 41 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 7.55 -3.24 41 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 6.80 -3.14 41 0 0 0
11SEP26 121.00 C 0.00 0.00 0.00 6.09 -3.03 41 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 5.42 -2.91 41 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 4.89 -2.68 42 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 4.30 -2.55 42 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 3.75 -2.42 42 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 3.27 -2.23 42 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 2.84 -2.02 42 0 9 0
11SEP26 128.00 C 2.77 2.77 2.77 2.41 -1.94 42 15 15 +15
11SEP26 129.00 C 2.49 2.90 2.38 2.07 -1.73 42 45 15 0
11SEP26 130.00 C 2.02 2.02 2.02 1.75 -1.62 42 15 27 +15
11SEP26 131.00 C 1.72 2.16 1.72 1.47 -1.44 42 45 50 +30
11SEP26 132.00 C 1.45 1.49 1.45 1.22 -1.32 41 30 43 0
11SEP26 133.00 C 1.22 1.24 1.22 1.01 -1.20 41 30 30 0
11SEP26 134.00 C 1.04 1.06 0.96 0.83 -1.08 41 45 90 +30
11SEP26 135.00 C 1.04 1.05 1.00 0.68 -0.92 41 35 89 +33
11SEP26 136.00 C 0.00 0.00 0.00 0.55 -0.86 41 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.44 -0.75 41 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.35 -0.65 41 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.28 -0.55 41 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.22 -0.47 41 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.17 -0.40 41 0 0 0
11SEP26 142.00 C 0.37 0.37 0.37 0.14 -0.33 41 15 15 +15
11SEP26 143.00 C 0.29 0.29 0.29 0.11 -0.27 42 15 15 +15
11SEP26 144.00 C 0.00 0.00 0.00 0.08 -0.23 41 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.06 -0.19 41 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.05 -0.15 42 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.04 -0.12 42 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.03 -0.10 42 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.02 -0.08 41 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.36 -3.47 42 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 21.01 -3.59 42 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 18.73 -3.52 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.54 -3.43 42 0 34 0
29SEP26 112.50 C 0.00 0.00 0.00 14.46 -3.32 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 12.51 -3.17 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 10.69 -3.02 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 9.04 -2.82 42 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 7.55 -2.61 42 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 6.27 -2.35 42 0 113 0
29SEP26 127.50 C 0.00 0.00 0.00 5.10 -1.91 42 0 200 0
29SEP26 130.00 C 0.00 0.00 0.00 4.04 -1.90 42 0 285 0
29SEP26 132.50 C 0.00 0.00 0.00 3.35 -1.43 43 0 154 0
29SEP26 135.00 C 2.64 2.64 2.64 2.64 -1.25 43 50 343 0
29SEP26 137.50 C 2.21 2.29 2.05 2.05 -1.07 43 415 473 +281
29SEP26 140.00 C 1.72 2.05 1.62 1.57 -0.92 43 250 975 +195
29SEP26 142.50 C 1.48 1.50 1.31 1.19 -0.77 42 206 379 +75
29SEP26 145.00 C 1.14 1.19 1.14 0.90 -0.64 43 133 444 +33
29SEP26 147.50 C 0.93 1.04 0.93 0.67 -0.57 43 182 633 +150
29SEP26 150.00 C 0.77 0.83 0.69 0.49 -0.47 42 283 903 +281
29SEP26 152.50 C 0.63 0.63 0.63 0.36 -0.37 42 34 654 +34
29SEP26 155.00 C 0.00 0.00 0.00 0.26 -0.28 42 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -0.23 42 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 -0.17 42 0 1,124 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.13 42 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.09 43 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.07 43 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 327 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 227 0
29SEP26 200.00 C 0.07 0.07 0.07 0.01 0.00 56 4 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 110 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 113 0 139 0
29OCT26 105.00 C 0.00 0.00 0.00 22.36 -3.27 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.33 -3.28 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.39 -3.18 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.56 -3.06 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 14.83 -2.94 43 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 13.17 -2.85 42 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 11.67 -2.63 42 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 10.29 -2.47 42 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 9.10 -2.32 43 0 31 0
29OCT26 127.50 C 7.98 7.98 7.98 7.98 -2.01 43 5 65 +5
29OCT26 130.00 C 7.10 7.10 7.10 6.99 -1.79 43 30 284 +30
29OCT26 132.50 C 6.30 6.30 6.30 6.12 -1.50 44 15 183 +15
29OCT26 135.00 C 6.00 6.01 6.00 5.19 -1.54 43 33 210 0
29OCT26 137.50 C 0.00 0.00 0.00 4.55 -1.30 44 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 3.88 -1.26 43 0 450 0
29OCT26 142.50 C 0.00 0.00 0.00 3.30 -1.21 43 0 392 0
29OCT26 145.00 C 0.00 0.00 0.00 2.79 -1.08 43 0 210 0
29OCT26 147.50 C 0.00 0.00 0.00 2.35 -1.02 43 0 333 0
29OCT26 150.00 C 2.16 2.16 2.16 1.98 -0.89 43 1 162 +1
29OCT26 152.50 C 0.00 0.00 0.00 1.65 -0.79 43 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 1.38 -0.69 43 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 1.15 -0.60 43 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 0.95 -0.52 43 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 0.78 -0.45 43 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.64 -0.39 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.53 -0.31 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.43 -0.26 43 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.35 -0.23 43 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 24.95 -2.49 51 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.39 -3.12 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.64 -3.07 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.98 -2.97 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 17.40 -2.87 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.09 -2.59 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.70 -2.58 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 13.40 -2.40 47 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 12.20 -2.28 47 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 10.89 -2.31 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 10.01 -1.94 47 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 8.98 -1.89 47 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 8.14 -1.76 47 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 7.34 -1.36 47 0 15 0
27NOV26 140.00 C 0.00 0.00 0.00 6.61 -1.26 47 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 5.92 -1.18 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 5.13 -1.51 46 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 4.57 -1.36 46 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 4.06 -1.27 46 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 3.61 -1.17 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 3.20 -1.08 46 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 2.83 -0.99 46 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 2.50 -0.91 46 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 2.21 -0.83 46 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 1.95 -0.76 46 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 1.72 -0.68 46 0 0 0
27NOV26 170.00 C 2.00 2.00 2.00 1.51 -0.62 46 2 12 +2
27NOV26 172.50 C 0.00 0.00 0.00 1.32 -0.57 46 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 27.86 -2.91 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.49 -2.39 50 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 24.29 -2.76 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.65 -2.65 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.09 -2.74 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.60 -2.64 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.20 -2.53 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.86 -2.44 47 0 1 0
30DEC26 122.50 C 15.84 15.84 15.84 15.68 -2.26 48 15 15 +15
30DEC26 125.00 C 14.64 14.64 14.64 14.50 -2.13 48 15 5,730 0
30DEC26 127.50 C 14.43 14.43 14.43 13.43 -2.02 48 40 55 +40
30DEC26 130.00 C 0.00 0.00 0.00 12.37 -1.95 48 0 184 0
30DEC26 132.50 C 0.00 0.00 0.00 11.41 -1.85 48 0 176 0
30DEC26 135.00 C 0.00 0.00 0.00 10.51 -1.76 48 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 9.68 -1.66 48 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 8.96 -1.52 48 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 8.21 -1.47 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 7.32 -1.62 47 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 6.69 -1.36 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 6.11 -1.27 47 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 5.58 -1.18 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 5.08 -1.30 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 4.63 -1.21 47 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 4.21 -1.12 47 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 3.83 -1.04 47 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 3.48 -0.97 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 3.16 -0.89 47 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 2.87 -0.83 47 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 2.60 -0.77 47 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 2.36 -0.70 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 2.13 -0.66 47 0 331 0
30DEC26 180.00 C 2.60 2.60 2.60 1.93 -0.60 47 4 257 -4
30DEC26 182.50 C 0.00 0.00 0.00 1.75 -0.55 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.58 -0.51 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 1.43 -0.41 47 0 46 0
30DEC26 190.00 C 2.00 2.00 2.00 1.29 -0.38 47 10 56 +1
30DEC26 192.50 C 0.00 0.00 0.00 1.16 -0.35 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 1.05 -0.32 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.95 -0.29 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.88 -0.25 48 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.69 -0.23 47 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 0.56 -0.19 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.46 -0.16 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.37 -0.13 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.30 -0.11 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 32.38 -2.36 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.77 -2.30 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.21 -2.26 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.72 -2.21 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.30 -2.15 50 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 24.93 -2.10 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.63 -2.04 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.96 -2.41 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.78 -2.34 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.69 -2.23 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.63 -2.17 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.64 -2.06 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.69 -1.99 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.74 -1.97 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 14.90 -1.89 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 14.09 -1.85 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 13.33 -1.75 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 12.63 -1.66 49 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 11.55 -2.07 48 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 10.88 -2.03 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 10.24 -1.95 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.64 -1.86 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 9.07 -1.78 48 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 8.53 -1.70 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 8.02 -1.63 48 0 60 0
30MAR27 165.00 C 9.70 9.70 8.32 7.54 -1.56 48 65 60 +30
30MAR27 167.50 C 0.00 0.00 0.00 7.09 -1.49 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 6.67 -1.41 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 6.26 -1.35 48 0 0 0
30MAR27 175.00 C 6.73 6.73 6.73 5.89 -1.28 48 15 15 +15
30MAR27 177.50 C 0.00 0.00 0.00 5.53 -1.23 48 0 1 0
30MAR27 180.00 C 6.28 6.28 6.08 5.19 -1.17 48 100 171 0
30MAR27 182.50 C 5.78 5.78 5.78 4.88 -1.11 48 50 80 +50
30MAR27 185.00 C 0.00 0.00 0.00 4.58 -1.06 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 4.30 -1.01 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.04 -0.96 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.79 -0.92 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.56 -0.87 48 0 0 0
30MAR27 197.50 C 5.13 5.13 5.13 3.34 -0.83 48 30 30 +30
30MAR27 200.00 C 0.00 0.00 0.00 3.14 -0.78 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.76 -0.71 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 2.43 -0.64 48 0 234 0
30MAR27 215.00 C 0.00 0.00 0.00 2.21 -0.51 49 0 181 0
30MAR27 220.00 C 3.47 3.47 3.47 1.89 -0.52 48 45 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.66 -0.47 48 0 35 0
30MAR27 230.00 C 3.11 3.11 2.97 1.46 -0.42 48 51 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.29 -0.38 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.13 -0.30 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 1.00 -0.27 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.88 -0.24 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.78 -0.21 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.68 -0.20 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.60 -0.18 48 0 723 0
29JUN27 102.50 C 0.00 0.00 0.00 36.12 -2.28 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.63 -2.25 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.21 -2.20 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.83 -2.16 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.51 -2.12 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.24 -2.07 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.02 -2.02 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.44 -2.39 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.29 -2.37 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 24.23 -2.30 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.33 -2.12 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.35 -2.07 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 21.42 -2.12 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.52 -2.07 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 19.66 -1.91 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.85 -1.85 51 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 18.06 -1.91 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.32 -1.86 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.61 -1.80 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.00 -1.68 51 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 15.29 -1.63 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 14.62 -1.68 51 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 13.98 -1.63 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 13.36 -1.58 51 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 12.77 -1.53 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 12.21 -1.48 51 0 0 0
29JUN27 167.50 C 13.63 13.63 13.63 11.67 -1.43 51 10 10 +10
29JUN27 170.00 C 13.11 13.11 13.11 11.16 -1.38 51 10 20 +10
29JUN27 172.50 C 12.82 12.82 12.62 10.66 -1.34 51 19 22 +19
29SEP27 107.50 C 0.00 0.00 0.00 36.59 - 52 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 35.28 -2.16 52 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.00 -2.15 52 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.76 -2.14 52 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.56 -2.14 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.41 -2.12 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 29.29 -2.13 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.22 -2.11 51 0 0 0
29SEP27 127.50 C 28.00 28.00 28.00 27.18 -2.63 51 8 8 +8
29SEP27 130.00 C 0.00 0.00 0.00 26.17 -2.12 51 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.21 -2.24 51 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 24.28 -2.01 51 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 23.38 -2.10 51 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 22.51 -1.99 51 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 21.68 -1.99 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.88 -2.00 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 20.10 -2.01 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 19.36 -2.02 51 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 18.64 -2.03 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.95 -2.08 50 0 0 0
TOTAL CALL 2,599 75,480 +1,427
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
04SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
04SEP26 112.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
04SEP26 115.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 34 0
04SEP26 117.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 0.16 +0.08 45 0 69 0
04SEP26 119.00 P 0.00 0.00 0.00 0.25 +0.13 45 0 49 0
04SEP26 120.00 P 0.00 0.00 0.00 0.38 +0.21 46 0 185 0
04SEP26 121.00 P 0.00 0.00 0.00 0.56 +0.30 46 0 184 0
04SEP26 122.00 P 0.00 0.00 0.00 0.77 +0.41 45 0 50 0
04SEP26 123.00 P 0.88 1.01 0.88 1.03 +0.52 44 21 81 -12
04SEP26 124.00 P 1.05 1.05 1.02 1.38 +0.68 44 30 138 +15
04SEP26 125.00 P 1.31 1.75 1.31 1.80 +0.86 44 43 140 +37
04SEP26 126.00 P 0.00 0.00 0.00 2.34 +1.11 44 0 89 0
04SEP26 127.00 P 0.00 0.00 0.00 2.89 +1.32 43 0 54 0
04SEP26 128.00 P 0.00 0.00 0.00 3.57 +1.59 44 0 20 0
04SEP26 129.00 P 4.12 4.12 4.12 4.28 +1.83 43 5 131 0
04SEP26 130.00 P 0.00 0.00 0.00 5.14 +2.17 45 0 95 0
04SEP26 131.00 P 0.00 0.00 0.00 5.97 +2.39 45 0 36 0
04SEP26 132.00 P 0.00 0.00 0.00 6.85 +2.61 45 0 117 0
04SEP26 133.00 P 0.00 0.00 0.00 7.76 +2.85 45 0 262 0
04SEP26 134.00 P 0.00 0.00 0.00 8.70 +3.03 45 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 9.66 +3.18 45 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 10.63 +3.30 45 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 11.62 +3.41 46 0 2 0
04SEP26 138.00 P 0.00 0.00 0.00 12.61 +3.49 46 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 13.60 +3.55 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 14.60 +3.60 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 15.60 +3.64 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 16.60 +3.66 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 17.60 +3.68 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 18.60 +3.69 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 19.60 +3.70 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 20.60 +3.70 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 21.60 +3.70 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 22.60 +3.70 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 23.60 +3.70 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 24.60 +3.70 0 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 27.10 +3.70 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 29.60 +3.41 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 32.10 +3.41 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
11SEP26 110.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
11SEP26 111.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
11SEP26 112.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 18 0
11SEP26 113.00 P 0.00 0.00 0.00 0.23 +0.11 41 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 0.31 +0.15 41 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 0.41 +0.20 41 0 200 0
11SEP26 116.00 P 0.00 0.00 0.00 0.54 +0.26 41 0 12 0
11SEP26 117.00 P 0.00 0.00 0.00 0.68 +0.31 41 0 0 0
11SEP26 118.00 P 0.67 0.80 0.67 0.87 +0.40 41 65 65 +65
11SEP26 119.00 P 1.05 1.05 1.05 1.09 +0.49 42 15 15 +15
11SEP26 120.00 P 1.10 1.25 1.10 1.34 +0.59 42 24 25 +24
11SEP26 121.00 P 1.37 1.37 1.28 1.60 +0.66 41 30 30 +30
11SEP26 122.00 P 1.62 1.79 1.50 1.90 +0.75 41 97 97 +97
11SEP26 123.00 P 1.78 2.24 1.78 2.26 +0.85 40 120 120 +120
11SEP26 124.00 P 2.10 2.64 2.10 2.67 +0.98 40 75 90 +75
11SEP26 125.00 P 2.95 2.95 2.78 3.13 +1.12 40 30 32 +30
11SEP26 126.00 P 3.42 3.42 3.42 3.64 +1.30 40 15 15 +15
11SEP26 127.00 P 4.00 4.00 4.00 4.21 +1.45 40 10 10 +10
11SEP26 128.00 P 0.00 0.00 0.00 4.82 +1.67 40 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 5.48 +1.78 41 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 6.21 +2.04 41 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 6.94 +2.15 41 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 7.70 +2.29 41 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 8.50 +2.41 41 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 9.32 +2.62 41 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 10.18 +2.77 41 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 11.05 +2.87 41 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 11.95 +3.00 41 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 12.86 +3.08 41 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 13.80 +3.19 41 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 14.74 +3.26 41 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 15.71 +3.35 41 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 16.67 +3.40 41 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 17.65 +3.47 41 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 18.63 +3.51 41 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 19.62 +3.56 42 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 20.61 +3.59 42 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 21.60 +3.62 0 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 22.60 +3.64 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 23.60 +3.66 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 24.60 +3.68 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 27.10 +3.70 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 29.60 +3.41 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.24 +0.08 43 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.39 +0.13 42 0 490 0
29SEP26 107.50 P 0.62 0.73 0.62 0.61 +0.19 42 53 344 +29
29SEP26 110.00 P 0.00 0.00 0.00 0.93 +0.29 43 0 442 0
29SEP26 112.50 P 1.42 1.42 1.42 1.36 +0.41 43 100 306 0
29SEP26 115.00 P 0.00 0.00 0.00 1.91 +0.55 43 0 288 0
29SEP26 117.50 P 2.46 2.46 2.46 2.47 +0.58 42 3 278 +3
29SEP26 120.00 P 2.95 3.43 2.76 3.43 +0.88 43 7,718 6,145 +1,941
29SEP26 122.50 P 4.08 4.38 4.08 4.36 +0.98 42 49 510 +49
29SEP26 125.00 P 4.94 5.48 4.94 5.53 +1.22 42 17 532 0
29SEP26 127.50 P 0.00 0.00 0.00 6.87 +1.44 42 0 1,574 0
29SEP26 130.00 P 0.00 0.00 0.00 8.43 +1.74 42 2 625 0
29SEP26 132.50 P 0.00 0.00 0.00 10.11 +1.98 42 0 394 0
29SEP26 135.00 P 12.50 12.50 12.50 11.90 +2.27 42 3 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 13.83 +2.47 42 0 598 0
29SEP26 140.00 P 0.00 0.00 0.00 15.89 +2.52 42 0 864 0
29SEP26 142.50 P 0.00 0.00 0.00 18.03 +2.89 42 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 20.24 +3.02 42 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 22.53 +3.16 42 0 659 0
29SEP26 150.00 P 23.80 23.80 23.80 24.88 +3.29 42 20 885 -20
29SEP26 152.50 P 0.00 0.00 0.00 27.26 +3.39 42 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 29.68 +3.13 42 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 32.14 +3.21 42 0 864 0
29SEP26 160.00 P 34.00 34.00 34.00 34.61 +3.50 42 100 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 37.10 +3.35 0 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 39.60 +3.39 0 2 145 0
29SEP26 167.50 P 0.00 0.00 0.00 42.10 +3.70 0 0 90 -245
29SEP26 170.00 P 0.00 0.00 0.00 44.60 +3.53 0 0 5,294 -128
29SEP26 172.50 P 0.00 0.00 0.00 47.10 +3.41 0 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 49.60 +3.53 0 0 60 -475
29SEP26 177.50 P 0.00 0.00 0.00 52.10 +3.54 0 0 0 -27
29SEP26 180.00 P 0.00 0.00 0.00 54.60 +3.53 0 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 57.10 +3.41 0 0 0 -50
29SEP26 185.00 P 0.00 0.00 0.00 59.60 +3.41 0 0 30 -3
29SEP26 187.50 P 0.00 0.00 0.00 62.10 +3.41 0 0 0 -60
29SEP26 190.00 P 0.00 0.00 0.00 64.60 +3.54 0 0 30 -165
29SEP26 192.50 P 0.00 0.00 0.00 67.10 +3.54 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.60 +3.54 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.10 +3.54 0 0 200 0
29SEP26 200.00 P 0.00 0.00 0.00 74.60 +3.70 0 0 3,250 -357
29SEP26 205.00 P 0.00 0.00 0.00 79.60 +3.54 0 0 0 -35
29SEP26 210.00 P 0.00 0.00 0.00 84.60 +3.70 0 0 0 -1,042
29SEP26 215.00 P 0.00 0.00 0.00 89.60 +3.54 0 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 94.60 +3.70 0 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 99.60 +3.70 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 104.60 +3.70 0 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 109.60 +3.70 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 114.60 +3.54 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 119.60 +3.53 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 124.60 +3.54 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 129.60 +3.53 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.60 +3.53 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.60 +3.42 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.60 +3.42 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.60 +3.42 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.60 +3.42 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.60 +3.42 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.60 +3.64 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.60 +3.42 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.60 +3.42 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 184.60 +3.42 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 194.60 +3.55 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 204.60 +3.55 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 214.60 +3.55 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 224.60 +3.55 0 0 0 0
29OCT26 105.00 P 1.55 1.56 1.55 1.52 +0.38 43 82 201 +32
29OCT26 107.50 P 2.04 2.04 2.04 2.01 +0.46 43 15 18 +15
29OCT26 110.00 P 2.43 2.43 2.43 2.57 +0.54 43 66 151 +8
29OCT26 112.50 P 3.04 3.04 3.04 3.22 +0.65 43 15 65 +15
29OCT26 115.00 P 3.49 3.74 3.49 3.84 +0.60 42 20 150 +20
29OCT26 117.50 P 4.39 4.39 4.39 4.74 +0.77 42 36 126 +36
29OCT26 120.00 P 5.20 5.20 5.20 5.78 +0.97 43 5 480 +5
29OCT26 122.50 P 0.00 0.00 0.00 6.89 +1.17 43 0 588 0
29OCT26 125.00 P 7.75 7.75 7.75 8.12 +1.27 43 10 135 +10
29OCT26 127.50 P 0.00 0.00 0.00 9.47 +1.50 43 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 10.93 +1.66 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 12.53 +1.85 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.20 +2.03 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 15.98 +2.20 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 17.83 +2.34 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 19.78 +2.50 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 21.79 +2.62 43 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 23.88 +2.76 43 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 25.75 +2.60 40 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 27.94 +2.19 40 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 30.17 +2.26 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.44 +2.32 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.73 +2.36 37 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 37.45 +2.80 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.83 +2.88 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.25 +2.96 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.69 +3.05 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 47.14 +3.13 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.10 +0.44 46 0 8 0
27NOV26 107.50 P 0.00 0.00 0.00 3.84 +0.64 47 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 4.62 +0.63 47 0 111 0
27NOV26 112.50 P 0.00 0.00 0.00 5.41 +0.79 47 0 12 0
27NOV26 115.00 P 5.95 5.95 5.95 6.30 +0.90 47 5 74 +5
27NOV26 117.50 P 0.00 0.00 0.00 7.23 +0.96 46 0 180 0
27NOV26 120.00 P 0.00 0.00 0.00 8.38 +1.13 47 0 242 0
27NOV26 122.50 P 8.83 9.55 8.83 9.52 +1.25 46 75 334 +45
27NOV26 125.00 P 10.16 10.82 10.16 10.80 +1.38 46 60 363 +45
27NOV26 127.50 P 0.00 0.00 0.00 12.17 +1.50 46 0 265 0
27NOV26 130.00 P 12.85 13.29 12.83 13.62 +1.62 46 75 462 +75
27NOV26 132.50 P 0.00 0.00 0.00 15.15 +1.73 46 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 16.77 +1.84 46 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 18.41 +1.87 46 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 20.21 +2.05 46 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 21.97 +2.12 46 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 23.87 +1.71 46 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 25.81 +1.78 46 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 27.80 +1.84 46 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 29.85 +1.90 46 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 31.94 +1.97 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 34.07 +2.03 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 36.24 +2.09 46 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 38.43 +2.13 45 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.66 +2.18 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.91 +2.26 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 45.18 +2.26 44 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 47.48 +2.30 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.94 +0.63 47 0 905 0
30DEC26 105.00 P 4.30 4.30 4.30 4.63 +0.70 47 5 172 +5
30DEC26 107.50 P 0.00 0.00 0.00 5.24 +0.62 47 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.27 +0.93 47 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.16 +0.93 47 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.13 +1.01 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.18 +1.13 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.33 +1.24 47 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 11.55 +1.37 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.85 +1.48 47 0 5,821 0
30DEC26 127.50 P 0.00 0.00 0.00 14.19 +1.51 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 15.64 +1.65 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 17.22 +1.79 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 18.86 +1.94 47 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 20.03 +1.53 46 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.76 +1.44 46 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 23.56 +1.52 46 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.41 +1.59 46 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 27.31 +1.66 46 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 29.26 +1.72 46 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 31.23 +1.76 46 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 33.26 +1.82 46 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 35.33 +1.87 46 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 37.43 +1.92 46 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.57 +1.98 46 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.73 +2.02 46 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 43.92 +2.06 46 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 46.13 +2.10 46 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 48.37 +2.14 46 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.62 +2.18 45 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 53.16 +2.47 47 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 55.20 +1.88 45 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 57.50 +2.28 44 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 59.83 +2.31 43 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 62.16 +2.33 41 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 65.01 +2.80 47 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 67.14 +2.66 42 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 69.83 +3.00 47 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 72.27 +3.08 47 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 74.72 +3.10 47 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 79.64 +3.27 47 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 84.60 +3.34 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 89.60 +3.41 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 94.60 +3.70 0 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 99.60 +3.44 0 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 104.60 +3.44 0 0 191 -20
30DEC26 235.00 P 0.00 0.00 0.00 109.60 +3.44 0 0 50 -50
30DEC26 240.00 P 0.00 0.00 0.00 114.60 +3.45 0 0 5 -5
30DEC26 245.00 P 0.00 0.00 0.00 119.60 +3.44 0 0 0 -1
30DEC26 250.00 P 0.00 0.00 0.00 124.60 +3.37 0 0 0 -1,391
30DEC26 255.00 P 0.00 0.00 0.00 129.60 +3.36 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 134.60 +3.45 0 0 0 -10
30DEC26 265.00 P 0.00 0.00 0.00 139.60 +3.42 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.60 +3.42 0 0 0 -15
30DEC26 275.00 P 0.00 0.00 0.00 149.60 +3.42 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.60 +3.42 0 0 0 -20
30DEC26 285.00 P 0.00 0.00 0.00 159.60 +3.42 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.60 +3.45 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.60 +3.42 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.60 +3.42 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 184.60 +3.42 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 194.60 +3.46 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 204.60 +3.46 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 214.60 +3.45 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 224.60 +3.45 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.19 +0.76 48 0 124 0
30MAR27 105.00 P 0.00 0.00 0.00 8.30 +1.02 49 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.22 +1.03 49 0 84 0
30MAR27 110.00 P 0.00 0.00 0.00 9.80 +0.68 48 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 10.85 +0.90 48 0 151 0
30MAR27 115.00 P 0.00 0.00 0.00 11.95 +0.96 48 0 34 0
30MAR27 117.50 P 0.00 0.00 0.00 13.13 +1.05 48 0 76 0
30MAR27 120.00 P 0.00 0.00 0.00 14.37 +1.14 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 15.68 +1.23 48 0 0 0
30MAR27 125.00 P 16.80 16.80 16.80 17.04 +1.31 48 100 105 +100
30MAR27 127.50 P 0.00 0.00 0.00 18.46 +1.39 48 0 22 0
30MAR27 130.00 P 19.70 19.70 19.70 19.94 +1.50 48 45 83 +43
30MAR27 132.50 P 0.00 0.00 0.00 22.19 +2.24 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.19 +1.63 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.49 +1.37 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.18 +1.30 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 27.88 +1.33 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 29.65 +1.39 48 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 31.46 +1.44 48 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 33.31 +1.49 48 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 35.20 +1.54 48 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 37.12 +1.58 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.07 +1.63 48 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.05 +1.67 48 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 43.06 +1.71 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.10 +1.75 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.17 +1.79 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.26 +1.83 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 51.36 +1.86 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.50 +1.91 49 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.64 +1.92 49 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.81 +1.96 49 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 60.00 +1.99 49 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 62.21 +2.04 48 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 64.43 +2.06 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 66.67 +2.09 48 0 35 0
30MAR27 192.50 P 0.00 0.00 0.00 68.92 +2.12 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.18 +2.14 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.45 +2.16 48 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 75.74 +2.19 48 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 80.35 +2.24 47 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 84.99 +2.27 46 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 89.67 +2.31 43 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 94.93 +2.90 48 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 99.79 +3.02 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.69 +3.11 48 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 109.64 +3.21 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 114.60 +3.28 0 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 119.60 +3.37 0 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 124.60 +3.37 0 0 5 -5
30MAR27 255.00 P 0.00 0.00 0.00 129.60 +3.36 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 134.60 +3.45 0 0 0 -10
30MAR27 265.00 P 0.00 0.00 0.00 139.60 +3.42 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.98 +0.51 49 0 277 0
29JUN27 105.00 P 0.00 0.00 0.00 11.34 +0.64 50 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.41 +0.74 50 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.09 +0.32 49 0 42 0
29JUN27 112.50 P 0.00 0.00 0.00 14.18 +0.79 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.41 +1.09 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.65 +1.08 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.95 +1.17 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.89 +1.76 50 0 45 0
29JUN27 125.00 P 0.00 0.00 0.00 21.24 +1.69 50 0 52 0
29JUN27 127.50 P 22.20 22.20 22.20 22.37 +1.57 50 15 15 +15
29JUN27 130.00 P 0.00 0.00 0.00 24.29 +1.87 51 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 25.84 +1.96 51 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 27.48 +1.29 51 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 29.12 +2.23 51 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.82 +1.47 51 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 31.43 +0.44 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 33.16 +1.30 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 34.93 +1.37 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.74 +1.42 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 38.57 +1.42 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.43 +1.46 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.32 +1.49 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 44.25 +1.54 49 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 46.19 +1.57 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.16 +1.61 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.15 +1.64 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.17 +1.67 50 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 54.20 +1.70 50 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.75 - 50 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 15.95 +0.83 50 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.67 +0.55 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.89 +1.03 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.15 +1.08 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.46 +1.15 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.80 +1.19 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.19 +1.25 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.62 +1.31 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.74 +0.52 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.61 +1.42 49 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.19 +1.50 49 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 31.07 +1.25 49 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 32.44 +1.01 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.09 +2.02 51 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.83 +1.41 51 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 37.58 +0.52 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 39.36 +1.29 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 41.17 +1.34 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 43.00 +1.37 49 0 0 0
TOTAL PUT 9,276 76,860 -1,117
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$ 52.250
29SEP26 26.00 C 0.00 0.00 0.00 26.27 -0.45 104 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.27 -0.45 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.27 -0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.27 -0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.27 -0.45 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.27 -0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.27 -0.46 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.27 -0.46 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.27 -0.46 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.28 -0.45 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.28 -0.45 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.28 -0.45 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.28 -0.45 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.28 -0.45 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.28 -0.45 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 11.28 -0.45 38 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 10.28 -0.45 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.28 -0.45 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.28 -0.45 0 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.28 -0.46 0 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 6.28 -0.46 0 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 5.29 -0.45 22 0 536 0
29SEP26 48.00 C 0.00 0.00 0.00 4.30 -0.44 21 0 1,665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.35 -0.42 21 0 580 0
29SEP26 50.00 C 0.00 0.00 0.00 2.45 -0.40 20 0 1,326 0
29SEP26 52.50 C 0.95 0.95 0.80 0.87 -0.20 19 204 1,352 +12
29SEP26 55.00 C 0.33 0.34 0.27 0.23 -0.08 20 127 1,166 -22
29SEP26 57.50 C 0.11 0.11 0.10 0.04 -0.02 20 34 1,161 +34
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.27 -0.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.27 -0.46 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.28 -0.45 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.28 -0.45 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.28 -0.45 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.28 -0.45 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.28 -0.45 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.28 -0.45 35 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 11.28 -0.45 31 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 10.28 -0.45 28 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 9.28 -0.45 0 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.28 -0.45 0 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.28 -0.46 0 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.29 -0.45 20 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.33 -0.44 21 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.43 -0.41 21 0 367 0
29OCT26 49.00 C 0.00 0.00 0.00 3.56 -0.43 20 0 266 0
29OCT26 50.00 C 0.00 0.00 0.00 2.88 -0.26 21 0 393 0
29OCT26 52.50 C 1.55 1.55 1.46 1.52 -0.19 21 332 1,034 +1
29OCT26 55.00 C 0.81 0.82 0.81 0.71 -0.10 21 17 838 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.08 21 0 304 0
29OCT26 60.00 C 0.17 0.18 0.15 0.09 -0.03 21 152 197 -13
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.28 -0.45 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.28 -0.45 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.28 -0.45 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.29 -0.45 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.33 -0.43 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.41 -0.41 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.56 -0.37 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 4.77 -0.34 22 0 195 0
27NOV26 49.00 C 3.80 3.91 3.80 3.92 -0.30 20 27 739 0
27NOV26 50.00 C 0.00 0.00 0.00 3.29 -0.26 21 0 416 0
27NOV26 52.50 C 2.06 2.06 1.93 2.00 -0.18 21 81 712 +29
27NOV26 55.00 C 1.05 1.05 1.05 1.11 -0.12 21 60 357 +60
27NOV26 57.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 229 0
27NOV26 60.00 C 0.31 0.34 0.31 0.28 -0.04 22 85 295 +70
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.27 -0.45 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.27 -0.45 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.27 -0.45 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.27 -0.45 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.27 -0.46 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.27 -0.46 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.27 -0.46 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.28 -0.45 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.28 -0.45 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.28 -0.45 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.28 -0.45 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.28 -0.45 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 -0.45 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.28 -0.45 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 10.28 -0.46 20 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 9.31 -0.44 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.38 -0.42 21 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 7.49 -0.40 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 6.64 -0.38 21 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 -0.36 21 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 5.08 -0.35 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.26 -0.30 20 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.64 -0.28 20 0 143 0
30DEC26 52.50 C 2.38 2.38 2.38 2.36 -0.20 21 15 693 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.14 21 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.04 21 0 107 0
30DEC26 60.00 C 0.54 0.54 0.54 0.46 -0.06 21 8 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 75.00 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 21.29 -0.43 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.27 -0.46 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.28 -0.45 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.30 -0.45 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.32 -0.45 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.35 -0.45 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.38 -0.45 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.30 -0.56 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.47 -0.44 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.29 -0.68 0 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.48 -0.56 17 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.46 -0.67 14 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.54 -0.71 15 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.99 -0.40 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.18 -0.39 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.40 -0.37 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 -0.36 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.97 -0.34 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 -0.43 20 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 -0.29 20 0 273 0
30MAR27 52.50 C 0.00 0.00 0.00 3.32 -0.23 20 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.34 -0.17 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.08 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.07 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.09 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 0.00 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.28 -0.70 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.31 -0.70 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.35 -0.70 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.39 -0.71 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.49 -0.66 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.57 -0.65 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.52 -0.78 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.24 -0.15 25 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.81 -0.70 16 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.99 -0.66 18 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.53 -0.27 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.73 -0.27 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.99 -0.23 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.26 -0.21 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.36 -0.40 21 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.72 -0.35 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.13 -0.31 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.57 -0.26 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.34 -0.16 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.31 -0.10 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.49 -0.04 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.84 0.00 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.38 +0.06 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.03 +0.10 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.26 -0.73 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.48 -0.68 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.04 -0.32 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.30 -0.28 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.56 -0.28 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.88 -0.24 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.95 -0.49 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.58 -0.20 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.76 -0.41 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.22 -0.34 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.99 -0.26 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.95 -0.19 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.09 -0.13 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.38 -0.09 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.82 -0.05 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.37 -0.04 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.82 +0.04 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 +0.03 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.42 - 22 0 0 -
TOTAL CALL 1,142 23,639 +186
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 661 0
29SEP26 46.00 P 0.06 0.06 0.06 0.02 0.00 20 2 581 0
29SEP26 47.00 P 0.09 0.09 0.09 0.05 +0.02 20 12 812 +12
29SEP26 48.00 P 0.15 0.16 0.14 0.12 +0.04 20 88 1,125 +60
29SEP26 49.00 P 0.25 0.25 0.25 0.24 +0.06 20 4 318 +4
29SEP26 50.00 P 0.42 0.51 0.42 0.45 +0.10 20 113 821 +16
29SEP26 52.50 P 1.57 1.62 1.50 1.56 +0.24 20 26 1,247 +20
29SEP26 55.00 P 3.43 3.43 3.43 3.47 +0.35 21 5 680 +5
29SEP26 57.50 P 0.00 0.00 0.00 5.76 +0.44 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.24 +0.46 23 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.88 +0.60 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.38 +0.60 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.87 +0.60 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.37 +0.60 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.87 +0.60 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.37 +0.60 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 0.00 21 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 142 0
29OCT26 46.00 P 0.18 0.18 0.18 0.15 +0.02 21 2 305 +2
29OCT26 47.00 P 0.27 0.27 0.27 0.26 +0.04 21 6 481 +6
29OCT26 48.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 177 0
29OCT26 49.00 P 0.00 0.00 0.00 0.61 +0.05 21 0 206 0
29OCT26 50.00 P 0.97 0.97 0.97 0.91 +0.07 21 4 271 +4
29OCT26 52.50 P 1.98 1.98 1.98 2.06 +0.14 21 15 767 +15
29OCT26 55.00 P 3.88 3.88 3.87 3.79 +0.24 21 30 767 -15
29OCT26 57.50 P 0.00 0.00 0.00 5.88 +0.38 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.26 +0.44 21 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.88 +0.60 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.38 +0.60 37 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.88 +0.60 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.38 +0.61 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.87 +0.60 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.37 +0.60 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 206 0
27NOV26 46.00 P 0.39 0.39 0.39 0.35 +0.07 22 15 120 +15
27NOV26 47.00 P 0.53 0.54 0.53 0.52 +0.10 22 40 260 +25
27NOV26 48.00 P 0.74 0.74 0.74 0.74 +0.13 22 15 255 0
27NOV26 49.00 P 0.99 1.09 0.99 1.00 +0.13 22 45 252 +15
27NOV26 50.00 P 1.30 1.38 1.30 1.38 +0.20 22 51 500 +51
27NOV26 52.50 P 0.00 0.00 0.00 2.56 +0.25 22 0 1,631 0
27NOV26 55.00 P 4.26 4.26 4.26 4.21 +0.32 23 13 1,350 0
27NOV26 57.50 P 0.00 0.00 0.00 6.09 +0.40 22 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 8.34 +0.43 22 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 10.99 +0.69 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.42 +0.64 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.88 +0.60 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.38 +0.61 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.87 +0.60 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.37 +0.60 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 327 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 282 0
30DEC26 45.00 P 0.38 0.38 0.38 0.35 +0.06 21 13 340 +13
30DEC26 46.00 P 0.52 0.52 0.52 0.50 +0.08 21 15 522 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 +0.09 21 0 141 0
30DEC26 48.00 P 0.00 0.00 0.00 0.94 +0.11 21 0 83 0
30DEC26 49.00 P 0.00 0.00 0.00 1.25 +0.14 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 1.63 +0.18 22 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.84 +0.26 22 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 4.45 +0.33 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 6.23 +0.38 21 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 +0.41 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.05 +0.72 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.44 +0.66 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.88 +0.60 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.38 +0.61 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.87 +0.60 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.37 +0.60 41 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.21 +0.03 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.06 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 +0.06 21 0 41 0
30MAR27 45.00 P 0.67 0.67 0.67 0.74 +0.07 21 4 213 +4
30MAR27 46.00 P 0.00 0.00 0.00 0.96 +0.09 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.21 +0.10 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 +0.11 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.86 +0.13 21 0 90 0
30MAR27 50.00 P 0.00 0.00 0.00 2.27 +0.15 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.50 +0.21 22 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 5.04 +0.41 22 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.67 +0.33 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.69 +0.37 21 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 11.14 +0.64 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.58 +0.74 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.95 +0.67 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.40 +0.63 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.87 +0.60 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.37 +0.60 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.05 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 +0.07 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.29 +0.09 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 +0.11 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.49 +0.13 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.62 +0.14 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.78 +0.16 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.98 +0.19 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.18 +0.19 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.47 +0.24 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.76 +0.26 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.11 +0.31 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.49 +0.33 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.93 +0.39 22 0 15 0
29JUN27 52.50 P 4.07 4.07 4.07 4.25 +0.55 23 15 96 +15
29JUN27 55.00 P 0.00 0.00 0.00 5.58 +0.47 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 7.26 +0.49 22 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 9.15 +0.51 22 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.55 +0.84 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.78 +0.83 26 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.08 +0.76 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.44 +0.67 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.89 +0.62 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.37 +0.60 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
29SEP27 42.00 P 0.90 0.90 0.90 0.83 +0.13 22 4 4 +4
29SEP27 43.00 P 0.00 0.00 0.00 1.04 +0.17 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.28 +0.21 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.53 +0.23 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.83 +0.27 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.15 +0.29 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.52 +0.33 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.91 +0.35 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.35 +0.40 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.60 +0.48 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.08 +0.57 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.77 +0.65 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.65 +0.72 23 0 15 0
29SEP27 62.50 P 0.00 0.00 0.00 11.72 +0.80 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.95 +0.87 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.32 +0.93 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.66 +0.86 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.99 +0.72 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.40 - 29 0 0 -
TOTAL PUT 537 29,012 +271
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$ 213.200
29SEP26 132.50 C 0.00 0.00 0.00 81.00 -2.21 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 78.50 -2.21 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.01 -2.21 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.51 -2.22 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 71.02 -2.21 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 68.53 -2.21 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 66.03 -2.21 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.54 -2.21 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 61.04 -2.22 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.55 -2.22 34 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.06 -2.22 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.57 -2.22 36 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 51.08 -2.22 35 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 48.53 -2.71 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 46.08 -2.68 28 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 43.63 -2.25 34 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 41.55 -2.36 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 38.76 -2.24 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 36.35 -2.24 36 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 33.96 -2.24 36 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 31.61 -2.24 36 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 29.30 -2.24 36 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 27.04 -2.23 36 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 24.84 -2.22 36 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 22.71 -2.21 36 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 20.66 -2.18 36 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 18.70 -2.15 36 0 24 0
29SEP26 200.00 C 0.00 0.00 0.00 16.83 -2.11 36 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 13.41 -2.00 36 0 55 0
29SEP26 210.00 C 10.28 10.28 10.28 10.76 -1.17 37 20 73 +8
29SEP26 215.00 C 7.80 7.80 7.80 7.80 -1.53 35 2 39 +2
29SEP26 220.00 C 5.99 5.99 5.75 5.89 -1.27 36 21 89 +20
29SEP26 225.00 C 0.00 0.00 0.00 4.31 -1.05 36 0 83 0
29SEP26 230.00 C 0.00 0.00 0.00 3.10 -0.88 36 0 200 0
29SEP26 235.00 C 2.29 2.29 2.29 2.14 -0.81 36 20 390 -12
29SEP26 240.00 C 0.00 0.00 0.00 1.44 -0.68 36 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.95 -0.51 36 0 74 0
29SEP26 250.00 C 0.84 0.84 0.84 0.61 -0.38 36 3 101 +3
29SEP26 255.00 C 0.00 0.00 0.00 0.38 -0.28 36 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.23 -0.19 36 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 -0.13 36 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 66.43 -2.22 36 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 63.97 -2.21 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 61.52 -2.58 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 59.24 -2.43 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 56.63 -2.61 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 54.34 -2.49 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 51.83 -2.56 37 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 49.39 -2.87 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 47.18 -2.65 38 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 44.77 -1.73 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 42.44 -1.72 37 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 40.13 -1.76 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 37.91 -1.77 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 35.73 -1.82 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.60 -2.18 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 31.53 -2.16 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 29.52 -2.14 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 27.57 -2.11 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 25.69 -2.08 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 23.88 -2.05 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 22.14 -2.02 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 20.48 -1.97 37 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 17.28 -1.54 36 0 32 0
29OCT26 210.00 C 15.13 15.13 15.13 15.02 -0.95 38 15 38 -15
29OCT26 215.00 C 0.00 0.00 0.00 12.54 -0.94 38 0 42 0
29OCT26 220.00 C 10.00 10.00 10.00 10.34 -1.05 37 1 86 -1
29OCT26 225.00 C 0.00 0.00 0.00 8.44 -1.19 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 6.83 -1.25 37 0 4 0
29OCT26 235.00 C 5.92 5.92 5.92 5.47 -1.11 37 1 33 0
29OCT26 240.00 C 0.00 0.00 0.00 4.34 -0.97 37 0 103 0
29OCT26 245.00 C 0.00 0.00 0.00 3.42 -0.84 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 2.67 -0.71 37 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 2.06 -0.61 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.54 -0.49 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.17 -0.41 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.89 -0.33 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.66 -0.28 37 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 48.70 -2.31 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 46.59 -2.07 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 44.36 -2.16 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 42.20 -1.92 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 39.97 -2.11 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 37.97 -2.04 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.01 -2.23 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 34.11 -2.21 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 32.27 -2.19 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.48 -2.17 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.75 -2.15 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 27.08 -2.12 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 25.47 -2.10 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 23.93 -1.68 38 0 0 0
27NOV26 205.00 C 20.95 21.21 20.95 20.84 -1.80 38 30 53 +30
27NOV26 210.00 C 18.87 18.87 18.87 18.33 -1.59 38 15 56 +15
27NOV26 215.00 C 0.00 0.00 0.00 15.87 -1.72 38 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 13.88 -1.25 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 12.06 -1.40 39 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 10.47 -1.15 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.92 -1.17 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 7.56 -1.31 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 6.38 -1.20 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 5.36 -1.09 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.36 -1.10 38 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.63 -0.85 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.02 -0.75 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.49 -0.67 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.06 -0.58 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 82.18 -2.26 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 79.77 -2.01 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.36 -1.92 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.97 -1.94 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 72.59 -1.90 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.23 -1.94 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.89 -1.92 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.57 -2.27 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 63.28 -2.02 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 61.01 -2.12 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 58.78 -2.28 39 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 57.00 -1.76 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 54.74 -1.73 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 52.49 -2.00 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.48 -1.69 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.37 -2.00 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 46.10 -2.01 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.23 -1.71 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.40 -2.03 40 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 40.39 -1.84 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 38.45 -1.94 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.66 -1.93 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 34.93 -2.11 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 33.24 -2.09 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 31.61 -2.06 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.03 -2.04 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 28.51 -2.00 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 27.03 -1.98 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 24.13 -1.54 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 21.65 -1.52 39 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 19.38 -1.45 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.31 -1.38 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.41 -1.32 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 13.79 -1.14 40 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 12.10 -1.20 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.64 -1.18 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 9.31 -1.20 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 8.12 -1.02 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.87 -0.81 39 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 5.96 -0.96 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 5.16 -0.89 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.46 -0.81 39 0 0 0
30DEC26 275.00 C 6.11 6.11 4.20 3.85 -0.73 39 3 9 +2
30MAR27 132.50 C 0.00 0.00 0.00 84.00 -2.22 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 81.73 -2.22 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 79.47 -2.22 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 77.24 -2.22 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 75.04 -2.21 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 72.86 -2.21 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.71 -2.21 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.59 -2.20 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.50 -2.19 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 64.44 -2.19 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.41 -2.19 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.42 -2.17 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.47 -2.16 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.54 -2.16 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 54.66 -2.14 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.82 -2.04 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.01 -1.90 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.24 -1.86 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.51 -2.09 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.82 -1.86 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.18 -2.11 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.57 -1.85 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.39 -1.59 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 39.74 -1.83 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.06 -1.85 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 36.67 -1.73 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 35.11 -1.85 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 33.97 -1.86 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 31.16 -1.49 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.79 -1.47 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 26.57 -1.43 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.52 -1.37 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.60 -1.33 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.82 -1.27 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.17 -1.21 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.62 -1.17 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.10 -1.21 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.26 -1.46 39 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.00 -1.22 39 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 11.84 -1.16 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.78 -1.09 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.80 -1.04 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.90 -0.98 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 86.30 -2.21 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 84.17 -2.20 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 82.06 -2.20 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.98 -2.19 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.93 -2.18 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.91 -2.17 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.91 -2.17 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.95 -2.16 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 70.02 -2.15 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 68.12 -2.14 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.25 -2.13 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.41 -2.13 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.61 -2.11 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.84 -2.10 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.11 -2.09 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.41 -2.07 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.74 -2.06 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 54.11 -2.04 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 52.51 -2.03 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.95 -2.01 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 49.42 -2.00 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.93 -1.98 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 46.47 -1.96 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.04 -1.94 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.65 -1.92 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.29 -1.91 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.97 -1.88 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.68 -1.86 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 37.20 -1.97 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.85 -1.92 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.03 -1.47 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.94 -1.43 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.97 -1.39 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.12 -1.36 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.39 -1.31 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.76 -1.28 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.23 -1.24 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.80 -1.21 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.39 -1.24 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.53 -1.81 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.33 -1.22 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.20 -1.17 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.14 -1.13 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.82 - 41 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 51.44 - 41 0 0 -
29SEP27 190.00 C 0.00 0.00 0.00 50.09 -1.52 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.77 -1.50 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 47.47 -1.48 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 46.21 -1.45 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.98 -1.43 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.59 -1.38 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.54 -1.11 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.37 -1.06 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.69 -0.63 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.75 -0.56 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.64 -0.76 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.13 -0.45 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 28.99 -0.87 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.43 -0.79 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 25.96 -0.70 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.87 -0.32 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.55 -0.24 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.61 -0.86 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.39 -0.82 41 0 0 0
TOTAL CALL 131 8,916 +52
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.67 -0.03 36 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.95 +0.01 36 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 1.26 +0.01 36 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 1.62 0.00 36 0 38 0
29SEP26 195.00 P 2.40 2.40 2.40 2.10 +0.04 36 2 77 +2
29SEP26 197.50 P 0.00 0.00 0.00 2.62 +0.06 36 0 203 0
29SEP26 200.00 P 3.27 3.27 3.27 3.12 +0.01 35 1 175 +1
29SEP26 205.00 P 0.00 0.00 0.00 4.64 +0.06 35 0 61 0
29SEP26 210.00 P 6.90 6.90 6.80 6.65 +0.22 35 8 235 -4
29SEP26 215.00 P 9.69 9.93 9.41 9.45 +0.63 36 141 145 +140
29SEP26 220.00 P 12.01 13.36 12.01 12.63 +0.95 37 17 70 -2
29SEP26 225.00 P 0.00 0.00 0.00 15.64 +0.99 36 0 316 0
29SEP26 230.00 P 0.00 0.00 0.00 19.39 +1.20 36 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 23.47 +1.40 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.82 +1.59 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 32.37 +1.75 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 37.08 +1.89 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 42.29 +2.38 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.12 +2.40 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.06 +2.42 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 56.80 +1.23 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 61.80 +2.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.89 -0.01 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.12 0.00 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.38 0.00 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.70 +0.03 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.06 +0.03 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 2.48 +0.07 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 3.06 +0.16 37 0 15 0
29OCT26 190.00 P 3.67 3.67 3.50 3.50 +0.11 37 34 36 +21
29OCT26 192.50 P 0.00 0.00 0.00 4.01 +0.05 36 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 4.63 +0.04 36 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 5.41 +0.10 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 6.19 +0.10 36 0 40 0
29OCT26 205.00 P 0.00 0.00 0.00 8.06 +0.14 36 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 10.22 +0.13 36 0 15 0
29OCT26 215.00 P 13.71 13.71 13.71 12.75 +0.18 36 19 27 +14
29OCT26 220.00 P 0.00 0.00 0.00 16.09 +0.53 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 19.08 +0.84 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 22.54 +1.04 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 26.23 +1.18 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 30.12 +1.26 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 34.28 +1.44 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 38.58 +1.57 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 43.80 +1.19 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.32 +1.12 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.95 +1.49 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.65 +1.49 42 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.32 +1.53 41 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.88 -0.04 38 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 2.25 -0.04 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.62 -0.05 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.05 -0.02 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.55 -0.02 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.05 -0.03 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.66 +0.02 38 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 5.31 +0.02 38 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 5.89 +0.02 38 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 6.63 +0.09 38 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.44 +0.11 38 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 8.31 +0.13 38 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 9.24 +0.15 38 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 11.23 +0.07 38 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 13.82 +0.33 38 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 16.51 +0.41 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 19.43 +0.50 39 0 46 0
27NOV26 225.00 P 0.00 0.00 0.00 22.33 +0.66 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 25.55 +0.66 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 29.11 +0.87 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.77 +0.95 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 36.67 +1.10 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 41.53 +1.22 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 45.69 +1.23 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 49.99 +1.25 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.41 +1.23 42 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 58.87 +1.42 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 63.43 +1.60 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.94 -0.02 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.13 -0.02 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.32 -0.02 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.58 -0.02 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.85 -0.02 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.12 -0.03 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.50 -0.01 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.88 -0.01 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.26 -0.01 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.76 +0.02 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.27 +0.02 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.77 +0.01 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.41 +0.07 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 6.07 +0.25 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.73 +0.27 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.40 +0.18 39 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 8.07 +0.11 38 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.88 +0.12 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 9.73 +0.09 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.70 +0.14 38 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 11.75 +0.20 38 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.96 +0.22 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.45 +0.28 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 19.16 +0.36 39 0 15 0
30DEC26 220.00 P 22.20 22.20 22.20 22.07 +0.43 39 15 0 -15
30DEC26 225.00 P 0.00 0.00 0.00 25.07 +0.61 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 28.30 +0.62 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 31.66 +0.58 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 35.25 +0.58 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.38 +1.01 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.29 +0.91 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.41 +1.11 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.55 +0.90 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.81 +1.21 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.15 +1.35 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 64.57 +1.36 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.29 -0.01 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.48 -0.01 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.70 0.00 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.98 0.00 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.26 0.00 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.55 0.00 39 0 0 0
30MAR27 150.00 P 3.30 3.30 3.30 2.91 +0.02 39 1 1,616 +1
30MAR27 152.50 P 0.00 0.00 0.00 3.30 +0.02 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.69 +0.02 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.08 +0.02 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.60 +0.05 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.12 +0.05 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.65 +0.05 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.19 +0.07 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.86 +0.11 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.54 +0.11 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.21 +0.10 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.90 +0.11 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.73 +0.18 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.58 +0.18 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.43 +0.17 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.29 +0.18 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.97 +0.04 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.94 +0.08 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.97 +0.11 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 16.04 +0.12 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.17 +0.16 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.55 +0.20 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 22.12 +0.32 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.85 +0.37 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.75 +0.43 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.60 +0.47 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.77 +0.52 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.08 +0.57 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.77 +1.26 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.33 +0.85 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.02 +0.89 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 51.61 +0.80 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 55.70 +1.26 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 59.69 +0.92 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 63.64 +1.24 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 67.60 +0.83 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.48 +0.01 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.77 +0.01 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.09 +0.03 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.49 +0.03 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.89 +0.03 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.29 +0.02 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.71 +0.03 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.24 +0.06 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.78 +0.07 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.31 +0.06 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.85 +0.06 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.47 +0.11 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.17 +0.12 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.86 +0.12 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.55 +0.11 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.25 +0.11 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.07 +0.20 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.93 +0.19 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.80 +0.19 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.67 +0.19 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.55 +0.19 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.51 +0.27 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.57 +0.33 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.47 +0.28 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.51 +0.30 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.59 +0.31 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.62 +0.28 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.53 +0.43 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 24.18 +0.30 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.70 +0.31 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.44 +0.36 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.30 +0.41 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 35.30 +0.45 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.42 +0.49 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.67 +0.53 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.92 +0.46 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.40 +0.48 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.11 +0.55 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.77 +0.97 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.45 +0.98 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.16 +0.99 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.09 +1.17 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 71.08 +1.18 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 19.27 - 41 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 20.35 - 41 0 0 -
29SEP27 190.00 P 0.00 0.00 0.00 21.43 +0.69 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.84 +0.02 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.90 -0.01 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 24.09 +0.08 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.33 +0.07 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.80 -0.01 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.46 +0.09 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.07 +0.11 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 36.09 +0.22 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 39.10 +0.28 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 42.21 +0.42 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.34 +0.52 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.57 +0.42 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.71 +1.23 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 56.08 +1.24 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 59.60 +1.37 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 63.29 +1.40 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 66.99 +1.41 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.71 +1.42 41 0 0 0
TOTAL PUT 238 12,245 +158
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$ 5.950
29SEP26 4.50 C 0.00 0.00 0.00 1.49 -0.04 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.04 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.04 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.04 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.09 -0.05 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29SEP26 6.00 C 0.14 0.14 0.14 0.12 -0.03 20 50 55 +49
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.41 -0.04 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.11 -0.03 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.52 - 41 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.42 -0.03 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
27NOV26 6.00 C 0.27 0.27 0.27 0.28 -0.02 24 4 4 +4
27NOV26 6.25 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.04 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 -0.04 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 -0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.03 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.03 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.03 24 0 460 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.59 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 -0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.02 24 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.61 -0.05 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.52 -0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 -0.04 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 -0.04 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.02 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 0.00 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.61 - 30 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.05 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.43 -0.05 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.26 -0.05 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 -0.05 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.81 -0.04 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
TOTAL CALL 54 11,371 +53
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 98 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.03 18 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 +0.04 0 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 +0.04 0 0 419 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 700 -400
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29OCT26 5.50 P 0.05 0.05 0.05 0.05 0.00 22 10 35 +10
29OCT26 5.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 79 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 388 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 +0.03 21 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.57 +0.01 20 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 +0.04 23 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 -2
29OCT26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.43 +0.02 23 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.60 0.00 21 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.81 +0.03 20 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.06 +0.04 24 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 23 0 25 0
30DEC26 6.00 P 0.31 0.31 0.31 0.32 0.00 23 8 31 -8
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.02 22 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.02 22 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.02 20 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 +0.05 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 161 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 20 0
30MAR27 5.50 P 0.18 0.18 0.18 0.20 +0.01 24 29 81 +29
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 105 0
30MAR27 6.00 P 0.40 0.40 0.40 0.43 +0.05 24 2 145 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.03 22 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.03 22 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.03 22 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 +0.02 21 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 +0.04 24 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 +0.01 24 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 0.00 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 5.25 P 0.28 0.28 0.28 0.31 +0.03 24 6 6 +6
29JUN27 5.50 P 0.37 0.37 0.37 0.41 +0.03 24 8 34 +8
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.03 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.04 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 +0.04 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 +0.04 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.04 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.63 +0.05 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 +0.04 15 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.29 +0.05 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 +0.05 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.68 +0.04 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 - 24 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.23 +0.01 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.72 0.00 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.44 +0.02 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 +0.03 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.86 +0.03 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.08 +0.03 13 0 0 0
29SEP27 8.00 P 2.20 2.23 2.20 2.30 +0.03 0 4 4 +4
29SEP27 8.25 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
TOTAL PUT 67 6,680 -351
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$ 88.250
04SEP26 67.00 C 0.00 0.00 0.00 21.42 - 166 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 20.42 - 158 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 19.42 - 151 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 18.42 - 143 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 17.42 +1.20 136 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 16.42 +1.20 128 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 15.42 +1.20 121 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 14.43 +1.21 115 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 13.43 +1.21 108 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 12.43 +1.21 101 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 11.43 +1.20 93 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 10.44 +1.21 87 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 9.44 +1.20 80 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 8.45 +1.11 74 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 7.46 +1.18 67 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 6.48 +1.15 61 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 5.48 +0.94 54 0 30 0
04SEP26 84.00 C 0.00 0.00 0.00 4.52 +0.84 48 0 30 0
04SEP26 85.00 C 0.00 0.00 0.00 3.60 +0.71 44 0 0 0
04SEP26 86.00 C 3.96 3.96 3.75 2.78 +0.59 42 17 32 -2
04SEP26 87.00 C 2.86 3.03 2.00 2.05 +0.48 41 3 223 -1
04SEP26 88.00 C 2.25 2.25 2.00 1.45 +0.32 41 28 167 -1
04SEP26 89.00 C 1.15 2.04 0.90 0.96 +0.21 40 64 109 -6
04SEP26 90.00 C 1.00 1.60 0.66 0.61 +0.12 40 840 795 +471
04SEP26 91.00 C 0.87 0.87 0.40 0.37 +0.07 40 151 212 +112
04SEP26 92.00 C 0.59 0.60 0.47 0.21 +0.03 40 51 172 +1
04SEP26 93.00 C 0.65 0.65 0.28 0.11 +0.01 39 154 333 +10
04SEP26 94.00 C 0.22 0.22 0.15 0.06 0.00 40 151 279 +16
04SEP26 95.00 C 0.17 0.17 0.06 0.03 0.00 40 21 212 0
04SEP26 96.00 C 0.10 0.10 0.10 0.02 0.00 42 4 69 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 21.93 - 122 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 20.44 - 85 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 19.79 - 105 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 18.51 - 83 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 17.42 - 70 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 16.51 +1.24 74 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 15.42 +1.15 62 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 14.74 +1.47 79 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 13.43 +1.15 56 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 12.43 +1.14 52 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 11.66 +1.35 61 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 10.65 +1.30 56 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 9.44 +1.04 41 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 8.45 +0.98 38 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 7.46 +0.69 34 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 6.54 +0.65 34 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 5.84 +0.81 39 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 4.98 +0.74 38 0 0 0
11SEP26 85.00 C 4.24 4.24 4.24 4.19 +0.60 37 15 15 +15
11SEP26 86.00 C 4.87 4.87 4.87 3.47 +0.53 36 4 33 -4
11SEP26 87.00 C 0.00 0.00 0.00 2.82 +0.42 36 0 41 0
11SEP26 88.00 C 0.00 0.00 0.00 2.25 +0.42 35 0 75 0
11SEP26 89.00 C 2.58 2.58 2.58 1.76 +0.26 35 15 47 +15
11SEP26 90.00 C 1.95 2.06 1.38 1.35 +0.19 35 91 80 +60
11SEP26 91.00 C 1.55 1.70 1.01 1.01 +0.13 35 350 322 +320
11SEP26 92.00 C 1.28 1.30 0.75 0.75 +0.10 35 146 169 +80
11SEP26 93.00 C 0.90 1.03 0.89 0.54 +0.06 35 77 148 +76
11SEP26 94.00 C 0.67 0.80 0.62 0.38 +0.04 35 144 129 +99
11SEP26 95.00 C 0.88 0.88 0.49 0.26 +0.02 34 172 156 +117
11SEP26 96.00 C 0.45 0.45 0.35 0.18 +0.01 35 32 32 +32
11SEP26 97.00 C 0.35 0.35 0.27 0.12 0.00 35 3 3 +3
11SEP26 98.00 C 0.39 0.40 0.39 0.08 0.00 35 50 50 +50
11SEP26 99.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
11SEP26 100.00 C 0.12 0.12 0.12 0.03 -0.01 34 15 15 +15
11SEP26 101.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 53.55 +1.00 168 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 52.59 +1.01 167 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.59 +1.11 162 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 50.26 +0.86 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.26 +0.80 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.26 +0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.26 +0.96 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.27 +0.97 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.27 +0.85 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.61 +1.19 133 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.28 +0.82 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.27 +0.85 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.38 +0.94 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.29 +0.93 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.29 +0.98 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.46 +1.04 95 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 36.12 +0.98 102 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 33.62 +1.07 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.89 +0.99 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.67 +1.11 81 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.15 +1.01 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.70 +1.03 68 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 21.24 +1.37 62 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 18.98 +1.58 63 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 16.44 +1.40 54 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 13.96 +1.49 47 0 806 0
29SEP26 77.50 C 0.00 0.00 0.00 11.56 +0.93 42 0 945 0
29SEP26 80.00 C 0.00 0.00 0.00 9.28 +0.89 38 0 1,090 0
29SEP26 82.50 C 8.00 8.00 8.00 7.24 +0.73 37 1 1,817 -1
29SEP26 85.00 C 6.02 6.61 5.58 5.42 +0.57 35 179 3,287 -1
29SEP26 87.50 C 4.90 5.47 4.06 3.93 +0.46 35 290 1,924 -162
29SEP26 90.00 C 3.50 4.00 2.75 2.75 +0.35 35 557 4,639 -37
29SEP26 92.50 C 2.90 2.90 2.00 1.84 +0.24 35 571 2,626 +365
29SEP26 95.00 C 1.80 1.93 1.23 1.18 +0.16 34 457 12,137 +195
29SEP26 97.50 C 1.25 1.43 0.81 0.73 +0.10 34 333 3,461 +98
29SEP26 100.00 C 0.95 0.95 0.53 0.43 +0.06 34 273 5,426 +216
29SEP26 102.50 C 0.52 0.56 0.38 0.25 +0.04 34 47 4,515 +9
29SEP26 105.00 C 0.38 0.39 0.28 0.14 +0.02 34 97 8,194 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 3,757 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,546 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2,305 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,949 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,039 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,437 0
29SEP26 130.00 C 0.03 0.03 0.03 0.01 0.00 49 152 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29SEP26 135.00 C 0.03 0.03 0.03 0.01 0.00 53 3 1,124 +3
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29SEP26 142.50 C 0.02 0.02 0.02 0.01 0.00 59 17 142 +17
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 53.58 +1.03 112 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 52.59 +1.01 109 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.59 +1.11 106 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.43 +1.03 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.43 +0.97 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.44 +1.04 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.44 +0.80 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.45 +0.79 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.45 +1.03 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.61 +1.19 85 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.46 +1.00 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.53 +1.11 71 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 41.56 +1.12 72 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.47 +0.78 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.48 +1.05 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.70 +1.08 75 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.12 +0.90 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.62 +1.07 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.06 +1.08 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.80 +1.24 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.62 +1.48 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.31 +1.64 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.59 +1.69 48 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 19.19 +1.24 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 16.98 +1.46 44 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 14.70 +1.75 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.47 +1.15 38 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 10.48 +1.03 37 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 8.67 +0.76 37 0 663 0
29OCT26 85.00 C 7.76 8.00 7.20 7.05 +0.65 36 77 819 -45
29OCT26 87.50 C 6.31 6.61 6.14 5.65 +0.50 36 198 410 -135
29OCT26 90.00 C 5.00 5.15 4.88 4.48 +0.53 36 89 1,418 -31
29OCT26 92.50 C 3.85 4.00 3.85 3.51 +0.41 36 2 769 +1
29OCT26 95.00 C 0.00 0.00 0.00 2.69 +0.33 36 0 850 0
29OCT26 97.50 C 2.50 2.55 2.35 2.02 +0.26 36 81 760 +46
29OCT26 100.00 C 2.00 2.08 1.92 1.50 +0.20 35 23 966 +3
29OCT26 102.50 C 1.22 1.53 1.22 1.10 +0.16 35 42 363 +27
29OCT26 105.00 C 1.25 1.26 1.10 0.80 +0.13 35 188 487 -29
29OCT26 107.50 C 0.94 0.94 0.87 0.57 +0.09 35 54 579 -45
29OCT26 110.00 C 0.76 0.77 0.66 0.40 +0.07 35 198 673 +98
29OCT26 112.50 C 0.61 0.63 0.60 0.28 +0.05 35 60 433 0
29OCT26 115.00 C 0.49 0.49 0.49 0.19 +0.03 35 15 160 -2
29OCT26 117.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 158 0
29OCT26 120.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 45 0
29OCT26 122.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 39 0
29OCT26 125.00 C 0.27 0.28 0.27 0.04 +0.01 35 5 85 +5
29OCT26 127.50 C 0.23 0.25 0.23 0.03 +0.01 36 5 1,075 +3
29OCT26 130.00 C 0.22 0.22 0.20 0.02 +0.01 36 133 152 +131
29OCT26 132.50 C 0.18 0.18 0.17 0.01 0.00 35 200 200 +170
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 170.00 C 0.06 0.06 0.06 0.01 0.00 54 1 231 -1
27NOV26 35.00 C 0.00 0.00 0.00 53.63 +1.08 89 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 52.64 +1.00 86 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 51.65 +1.17 84 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 50.56 +1.09 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.57 +0.89 69 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.58 +0.89 67 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.59 +0.95 66 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.60 +0.94 64 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 45.61 +1.11 63 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 44.62 +0.89 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.63 +1.11 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.74 +1.22 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.65 +0.89 57 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 40.66 +0.89 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.67 +1.12 54 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 38.70 +1.08 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.34 +1.12 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 33.89 +0.98 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.12 +2.11 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.59 +2.03 60 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 27.09 +1.70 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.63 +1.88 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.23 +1.73 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.90 +1.88 44 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 17.66 +1.61 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.54 +1.56 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.55 +1.25 39 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 11.70 +1.14 38 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 9.83 +0.67 37 0 45 0
27NOV26 85.00 C 9.03 9.42 8.41 8.41 +0.74 37 165 330 +75
27NOV26 87.50 C 7.61 7.97 7.25 7.05 +0.60 37 210 460 +129
27NOV26 90.00 C 7.00 7.00 6.07 5.87 +0.53 37 2,628 2,795 +2,364
27NOV26 92.50 C 5.25 5.43 5.25 4.89 +0.49 37 94 647 +44
27NOV26 95.00 C 4.50 4.70 4.50 4.00 +0.43 37 34 653 +6
27NOV26 97.50 C 0.00 0.00 0.00 3.24 +0.37 37 0 506 0
27NOV26 100.00 C 3.45 3.45 2.94 2.61 +0.32 37 281 926 +128
27NOV26 102.50 C 0.00 0.00 0.00 2.08 +0.26 36 0 295 0
27NOV26 105.00 C 2.22 2.29 2.22 1.65 +0.22 36 165 526 +165
27NOV26 107.50 C 0.00 0.00 0.00 1.30 +0.19 36 0 443 0
27NOV26 110.00 C 1.49 1.52 1.38 1.01 +0.15 36 49 328 +45
27NOV26 112.50 C 1.28 1.28 1.23 0.79 +0.13 36 20 70 +20
27NOV26 115.00 C 1.09 1.09 1.04 0.61 +0.10 36 36 127 0
27NOV26 117.50 C 0.89 0.89 0.89 0.47 +0.08 36 15 30 -2
27NOV26 120.00 C 0.78 0.78 0.78 0.36 +0.07 36 15 361 0
27NOV26 122.50 C 0.68 0.69 0.68 0.27 +0.05 36 47 138 +32
27NOV26 125.00 C 0.62 0.62 0.58 0.20 +0.03 36 77 152 +62
27NOV26 127.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 30 0
27NOV26 130.00 C 0.46 0.46 0.46 0.12 +0.03 36 15 35 +15
27NOV26 132.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 170.00 C 0.16 0.16 0.16 0.01 0.00 44 50 53 +50
30DEC26 35.00 C 0.00 0.00 0.00 53.63 +0.80 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 52.64 +0.90 64 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 51.65 +0.89 62 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 50.61 +0.74 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.62 +0.94 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 48.63 +0.73 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.64 +0.83 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 46.65 +0.72 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.66 +0.71 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.67 +0.71 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.68 +0.70 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.74 +0.74 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.70 +0.94 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.72 +0.67 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.73 +1.05 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.04 +0.93 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 36.62 +0.95 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.76 +1.69 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.34 +1.59 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.87 +1.61 53 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 27.44 +1.48 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.06 +1.99 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.75 +1.45 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.53 +1.45 42 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 18.41 +1.71 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 16.40 +1.58 40 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.52 +1.71 39 0 42 0
30DEC26 80.00 C 13.10 13.10 13.10 12.39 +1.19 36 3 110 +3
30DEC26 82.50 C 0.00 0.00 0.00 10.96 +0.87 37 0 182 0
30DEC26 85.00 C 10.23 10.23 10.23 9.58 +0.71 37 15 1,179 +15
30DEC26 87.50 C 8.88 9.19 8.88 8.27 +0.70 37 60 903 +48
30DEC26 90.00 C 7.69 7.69 7.69 7.12 +0.61 37 15 3,730 +15
30DEC26 92.50 C 0.00 0.00 0.00 6.10 +0.59 37 0 2,571 0
30DEC26 95.00 C 6.00 6.00 5.44 5.19 +0.55 37 31 5,975 +10
30DEC26 97.50 C 3.81 5.04 3.81 4.38 +0.50 37 285 1,014 +89
30DEC26 100.00 C 0.00 0.00 0.00 3.67 +0.44 37 0 3,368 0
30DEC26 102.50 C 0.00 0.00 0.00 3.07 +0.39 37 0 799 0
30DEC26 105.00 C 0.00 0.00 0.00 2.55 +0.34 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 2.11 +0.30 36 0 213 0
30DEC26 110.00 C 2.34 2.34 2.34 1.74 +0.26 36 15 3,164 0
30DEC26 112.50 C 1.98 1.98 1.98 1.43 +0.23 36 15 646 0
30DEC26 115.00 C 1.73 1.73 1.70 1.17 +0.20 36 30 411 +30
30DEC26 117.50 C 1.50 1.50 1.50 0.95 +0.16 36 15 527 0
30DEC26 120.00 C 1.32 1.32 1.32 0.77 +0.14 36 10 827 0
30DEC26 122.50 C 1.14 1.14 1.14 0.62 +0.11 36 15 452 +15
30DEC26 125.00 C 0.00 0.00 0.00 0.50 +0.10 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.40 +0.08 36 0 1,337 0
30DEC26 130.00 C 0.86 0.86 0.86 0.32 +0.06 36 30 5,339 0
30DEC26 132.50 C 0.00 0.00 0.00 0.26 +0.06 36 0 813 0
30DEC26 135.00 C 0.66 0.66 0.66 0.21 +0.05 36 15 450 +15
30DEC26 137.50 C 0.00 0.00 0.00 0.17 +0.04 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 170.00 C 0.27 0.27 0.27 0.01 0.00 37 15 106 +15
30MAR27 35.00 C 0.00 0.00 0.00 53.84 +1.01 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 52.85 +1.04 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 51.87 +1.05 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 50.89 +1.02 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 49.91 +1.05 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.93 +1.03 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.95 +1.05 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.97 +1.04 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.99 +1.04 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.02 +1.05 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.04 +1.04 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.07 +1.05 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.21 +1.16 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.20 +2.03 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.27 +1.72 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.38 +2.05 58 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.93 +1.78 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.51 +1.81 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.14 +1.78 48 0 0 0
30MAR27 60.00 C 31.90 31.90 31.90 30.82 +1.47 46 1 31 +1
30MAR27 62.50 C 0.00 0.00 0.00 28.57 +1.57 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.39 +1.64 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.30 +1.55 41 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 22.29 +1.42 40 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 20.39 +1.20 40 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 18.58 +1.19 39 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 16.88 +1.15 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 15.29 +0.84 38 0 64 0
30MAR27 82.50 C 14.55 14.55 14.55 13.61 +0.69 37 30 134 +30
30MAR27 85.00 C 0.00 0.00 0.00 12.31 +0.65 37 0 149 0
30MAR27 87.50 C 11.82 11.82 11.68 11.06 +0.62 37 60 1,498 0
30MAR27 90.00 C 10.63 10.63 10.46 9.94 +0.66 37 55 4,098 0
30MAR27 92.50 C 9.53 9.53 9.53 8.91 +0.61 37 30 774 0
30MAR27 95.00 C 0.00 0.00 0.00 7.96 +0.59 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 7.08 +0.56 37 0 701 0
30MAR27 100.00 C 6.85 6.90 6.85 6.28 +0.51 37 61 1,254 -1
30MAR27 102.50 C 0.00 0.00 0.00 5.56 +0.47 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 4.92 +0.44 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 4.34 +0.41 37 0 305 0
30MAR27 110.00 C 0.00 0.00 0.00 3.82 +0.37 37 0 1,722 0
30MAR27 112.50 C 0.00 0.00 0.00 3.36 +0.34 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 2.95 +0.31 37 0 271 0
30MAR27 117.50 C 0.00 0.00 0.00 2.58 +0.28 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 2.26 +0.25 37 0 310 0
30MAR27 122.50 C 2.72 2.72 2.72 1.98 +0.23 37 1 120 +1
30MAR27 125.00 C 2.38 2.50 2.38 1.73 +0.21 37 46 94 +45
30MAR27 127.50 C 0.00 0.00 0.00 1.51 +0.19 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.31 +0.16 37 0 728 0
30MAR27 132.50 C 0.00 0.00 0.00 1.14 +0.15 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.00 +0.14 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 0.87 +0.12 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.75 +0.11 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.65 +0.09 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.57 +0.09 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.48 +0.06 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.43 +0.07 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.37 +0.06 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.32 +0.05 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 30 0
30MAR27 160.00 C 0.86 0.86 0.81 0.24 +0.04 37 32 30 +30
30MAR27 162.50 C 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 54.05 +1.05 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 53.07 +1.04 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.10 +0.37 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.13 +0.35 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.16 +0.32 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.19 +0.30 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 48.23 +1.05 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.26 +0.25 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.30 +1.04 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 46.08 +1.78 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.17 +1.82 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.23 +1.83 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.30 +1.08 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.37 +0.99 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.44 +1.85 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.52 +0.99 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.22 +0.97 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.02 +1.88 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.82 +0.90 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.68 +0.99 43 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 29.55 +0.98 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 27.56 +1.00 41 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 25.59 +0.93 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.85 +0.98 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 22.07 +1.23 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.40 +1.30 39 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 18.80 +0.93 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 17.33 +0.98 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 15.77 +0.70 38 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 14.46 +0.66 38 0 103 0
29JUN27 87.50 C 13.95 13.95 13.95 13.25 +0.67 38 45 207 +45
29JUN27 90.00 C 12.73 12.73 12.73 12.23 +0.76 38 1 488 0
29JUN27 92.50 C 0.00 0.00 0.00 11.19 +0.75 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 10.19 +0.66 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 9.32 +0.66 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 8.45 +0.62 38 0 215 0
29JUN27 102.50 C 8.40 8.40 8.40 7.70 +0.57 37 2 137 -2
29JUN27 105.00 C 0.00 0.00 0.00 7.01 +0.57 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 6.31 +0.48 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 5.77 +0.48 37 0 236 0
29JUN27 112.50 C 6.04 6.04 6.04 5.23 +0.48 37 15 60 0
29JUN27 115.00 C 5.40 5.40 5.40 4.69 +0.40 37 10 196 0
29JUN27 117.50 C 4.97 4.97 4.97 4.28 +0.39 37 15 47 +2
29JUN27 120.00 C 4.33 4.45 4.33 3.88 +0.39 37 20 450 +20
29JUN27 122.50 C 0.00 0.00 0.00 3.48 +0.34 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 3.15 +0.31 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 2.86 +0.31 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.57 +0.30 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 2.30 +0.24 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 2.04 +0.18 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.84 +0.19 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.64 +0.16 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.34 +0.13 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.21 +0.14 37 0 0 0
29JUN27 150.00 C 1.99 1.99 1.99 1.07 +0.11 37 5 5 +5
29JUN27 152.50 C 0.00 0.00 0.00 0.97 +0.10 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.88 +0.10 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.82 +0.13 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.73 +0.11 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.65 +0.09 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.59 +0.09 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.54 +0.09 37 0 54 0
29JUN27 170.00 C 1.24 1.24 1.24 0.46 +0.06 37 1 4 +1
29SEP27 35.00 C 0.00 0.00 0.00 54.08 - 37 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 53.11 - 37 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 52.15 +0.42 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 51.19 +0.41 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 50.23 +0.39 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 49.28 +0.39 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 48.33 +1.05 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 47.39 +0.38 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 46.45 +1.05 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 46.08 +1.61 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 45.17 +1.62 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 44.23 +1.60 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 43.30 +1.08 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 42.37 +0.99 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 41.44 +1.50 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 40.52 +0.99 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 38.22 +0.97 40 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 36.02 +1.26 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 33.82 +0.90 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 31.77 +1.03 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.87 +1.03 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.02 +1.01 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.28 +1.01 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.57 +0.98 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 22.99 +0.98 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.42 +0.36 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 20.02 +0.45 37 0 0 0
29SEP27 80.00 C 18.52 18.52 18.52 18.98 +0.76 38 3 3 0
29SEP27 82.50 C 0.00 0.00 0.00 17.68 +0.76 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.42 +0.72 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 15.25 +0.71 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.33 +0.85 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.22 +0.76 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.26 +0.74 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.37 +0.71 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.57 +0.76 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.72 +0.67 38 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.04 +0.66 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 8.36 +0.66 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 7.69 +0.62 38 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.11 +0.57 38 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.59 +0.57 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.07 +0.57 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.55 +0.47 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.16 +0.47 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.77 +0.47 38 0 0 0
29SEP27 127.50 C 5.20 5.20 5.20 4.26 +0.35 37 4 4 +4
29SEP27 130.00 C 0.00 0.00 0.00 4.01 +0.38 38 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 3.62 +0.27 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.35 +0.37 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 3.07 +0.29 37 0 0 0
29SEP27 140.00 C 3.80 3.80 3.80 2.80 +0.22 37 2 2 +2
29SEP27 142.50 C 0.00 0.00 0.00 2.60 +0.22 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.41 +0.23 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 2.22 +0.29 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.03 +0.26 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.85 +0.16 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.72 +0.21 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.60 +0.22 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.47 +0.22 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.34 +0.19 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.22 +0.15 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.14 +0.16 37 0 0 0
TOTAL CALL 11,855 165,164 +5,962
04SEP26 67.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 37 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 4 0
04SEP26 82.00 P 0.07 0.07 0.07 0.03 -0.08 41 2 168 0
04SEP26 83.00 P 0.15 0.15 0.07 0.06 -0.14 40 27 181 -27
04SEP26 84.00 P 0.13 0.13 0.13 0.12 -0.24 39 3 89 +2
04SEP26 85.00 P 0.15 0.25 0.15 0.24 -0.32 39 13 131 +7
04SEP26 86.00 P 0.78 0.78 0.21 0.42 -0.48 39 20 299 -11
04SEP26 87.00 P 0.53 0.75 0.45 0.74 -0.58 40 45 285 +32
04SEP26 88.00 P 0.60 0.92 0.60 1.10 -0.71 38 116 304 +2
04SEP26 89.00 P 1.55 1.70 0.96 1.68 -0.76 39 153 225 +91
04SEP26 90.00 P 1.23 2.29 1.23 2.26 -0.90 37 48 234 +23
04SEP26 91.00 P 2.32 2.32 2.32 3.00 -1.07 35 1 37 0
04SEP26 92.00 P 3.06 3.06 3.06 3.87 -0.95 35 1 173 -1
04SEP26 93.00 P 0.00 0.00 0.00 4.75 -1.13 0 0 40 0
04SEP26 94.00 P 0.00 0.00 0.00 5.75 -1.09 0 0 33 0
04SEP26 95.00 P 0.00 0.00 0.00 6.76 -1.05 38 0 121 0
04SEP26 96.00 P 0.00 0.00 0.00 7.75 -1.05 0 0 43 0
04SEP26 97.00 P 0.00 0.00 0.00 8.75 -1.05 0 0 60 0
04SEP26 98.00 P 0.00 0.00 0.00 9.75 -1.05 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 10.75 -1.05 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 11.75 -1.05 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 12.75 -1.31 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 13.75 -1.05 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 14.75 -1.19 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 15.75 -1.05 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 16.75 -1.19 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 17.75 -1.20 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 18.75 -1.32 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 19.75 -1.38 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 20.75 -1.23 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 21.75 -1.05 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 22.75 -1.08 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 23.75 -1.05 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 24.75 -1.05 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 25.75 -1.05 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
11SEP26 69.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 70.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.05 -0.08 35 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.09 -0.11 35 0 1 0
11SEP26 81.00 P 0.00 0.00 0.00 0.15 -0.16 35 0 6 0
11SEP26 82.00 P 0.00 0.00 0.00 0.23 -0.22 34 0 18 0
11SEP26 83.00 P 0.36 0.36 0.36 0.36 -0.26 34 6 10 +2
11SEP26 84.00 P 0.46 0.46 0.46 0.54 -0.33 35 2 63 0
11SEP26 85.00 P 0.59 0.70 0.59 0.75 -0.42 34 17 82 +11
11SEP26 86.00 P 0.85 1.00 0.75 1.02 -0.54 34 41 119 +20
11SEP26 87.00 P 0.85 1.10 0.85 1.38 -0.61 33 77 77 +77
11SEP26 88.00 P 1.54 1.62 1.37 1.81 -0.70 33 45 30 +27
11SEP26 89.00 P 1.54 2.23 1.44 2.32 -0.77 33 177 135 +135
11SEP26 90.00 P 2.00 2.27 2.00 2.91 -0.87 33 111 100 +89
11SEP26 91.00 P 2.38 2.93 2.38 3.58 -0.90 32 85 85 +85
11SEP26 92.00 P 3.03 3.58 3.03 4.31 -0.95 32 45 45 +45
11SEP26 93.00 P 0.00 0.00 0.00 5.12 -0.98 32 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 5.97 -1.01 31 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 6.87 -1.11 31 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 7.87 -1.04 34 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 8.82 -1.04 34 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 9.78 -1.05 34 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 10.76 -1.05 33 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 11.75 -1.05 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 12.75 -1.31 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 13.75 -1.05 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 14.75 -1.19 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 15.75 -1.05 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 16.75 -1.19 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 17.75 -1.20 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 18.75 -1.32 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 19.75 -1.38 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 20.75 -1.23 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 21.75 -1.05 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 22.75 -1.08 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 23.75 -1.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29SEP26 65.00 P 0.07 0.07 0.07 0.01 0.00 41 2 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 880 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,398 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 5,669 0
29SEP26 75.00 P 0.21 0.21 0.20 0.14 -0.07 34 17 2,646 +2
29SEP26 77.50 P 0.00 0.00 0.00 0.31 -0.14 34 0 3,934 0
29SEP26 80.00 P 0.58 0.67 0.55 0.62 -0.23 34 184 4,621 -87
29SEP26 82.50 P 1.00 1.06 0.81 1.14 -0.28 34 76 3,620 +47
29SEP26 85.00 P 1.59 1.77 1.50 1.85 -0.47 34 196 13,084 -22
29SEP26 87.50 P 2.17 2.82 2.17 2.82 -0.59 33 624 3,946 -500
29SEP26 90.00 P 3.20 4.13 3.20 4.13 -0.70 33 426 10,917 -14
29SEP26 92.50 P 4.92 5.60 4.92 5.80 -0.85 33 139 4,294 -5
29SEP26 95.00 P 0.00 0.00 0.00 7.65 -0.96 33 0 14,212 0
29SEP26 97.50 P 0.00 0.00 0.00 9.73 -1.02 33 0 3,044 0
29SEP26 100.00 P 0.00 0.00 0.00 11.96 -1.23 32 0 5,950 0
29SEP26 102.50 P 13.47 13.56 13.11 14.36 -1.14 34 90 2,171 -90
29SEP26 105.00 P 0.00 0.00 0.00 16.78 -1.58 34 0 2,949 0
29SEP26 107.50 P 19.17 19.17 19.16 19.25 -1.19 0 150 2,449 -2
29SEP26 110.00 P 0.00 0.00 0.00 21.75 -1.05 0 0 626 0
29SEP26 112.50 P 0.00 0.00 0.00 24.25 -1.05 0 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 26.98 -0.82 59 0 839 -30
29SEP26 117.50 P 0.00 0.00 0.00 29.25 -1.05 0 0 0 -16
29SEP26 120.00 P 0.00 0.00 0.00 31.75 -1.05 0 0 0 -26
29SEP26 122.50 P 0.00 0.00 0.00 34.25 -1.05 0 0 0 -27
29SEP26 125.00 P 0.00 0.00 0.00 36.75 -1.05 0 0 0 -20
29SEP26 127.50 P 0.00 0.00 0.00 39.25 -1.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.75 -1.05 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 44.25 -1.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.75 -1.05 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 49.39 -1.05 84 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 51.82 -0.99 82 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.29 -1.01 81 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.85 -0.95 89 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.38 -0.93 94 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.88 -0.92 96 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.38 -0.92 99 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.88 -0.92 102 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.25 -1.08 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.79 -1.02 98 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.38 -0.92 109 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.75 -1.07 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.38 -0.92 113 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.75 -1.05 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 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 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29OCT26 60.00 P 0.10 0.10 0.09 0.01 -0.01 36 300 769 +300
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 559 0
29OCT26 65.00 P 0.16 0.19 0.16 0.06 -0.01 36 110 303 +15
29OCT26 67.50 P 0.23 0.23 0.23 0.12 -0.02 35 15 473 0
29OCT26 70.00 P 0.32 0.34 0.32 0.22 -0.06 35 30 479 0
29OCT26 72.50 P 0.51 0.53 0.49 0.40 -0.10 35 14 586 0
29OCT26 75.00 P 0.69 0.72 0.69 0.69 -0.14 35 20 759 0
29OCT26 77.50 P 1.03 1.03 1.03 1.11 -0.18 35 40 682 -20
29OCT26 80.00 P 1.42 1.51 1.41 1.65 -0.21 35 25 752 -14
29OCT26 82.50 P 2.00 2.23 2.00 2.32 -0.28 35 96 1,598 +68
29OCT26 85.00 P 2.91 2.91 2.91 3.23 -0.37 35 15 4,099 +15
29OCT26 87.50 P 3.94 3.94 3.73 4.33 -0.44 34 74 2,828 +40
29OCT26 90.00 P 5.00 5.31 5.00 5.64 -0.58 34 35 4,040 +33
29OCT26 92.50 P 6.57 6.57 6.44 7.21 -0.68 34 17 950 +15
29OCT26 95.00 P 0.00 0.00 0.00 8.91 -0.79 34 0 1,278 0
29OCT26 97.50 P 0.00 0.00 0.00 10.81 -0.83 35 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 12.84 -1.28 35 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 15.00 -0.89 35 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 17.22 -1.48 35 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 19.43 -1.41 33 0 11 0
29OCT26 110.00 P 20.77 20.77 20.77 21.88 -1.39 35 2 21 -2
29OCT26 112.50 P 0.00 0.00 0.00 24.25 -1.49 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 26.98 -1.31 43 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 29.25 -1.06 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.75 -1.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 34.25 -1.05 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 36.75 -1.05 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 39.25 -1.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 41.77 -1.03 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 44.30 -1.05 54 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 46.75 -1.05 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 49.39 -1.05 62 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.82 -0.99 61 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 54.29 -1.01 61 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.85 -0.95 66 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 59.38 -0.93 69 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.88 -0.92 71 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 64.38 -0.92 73 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.88 -0.92 75 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 69.33 -1.00 74 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.79 -1.02 73 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 74.38 -0.92 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.75 -1.07 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 79.38 -0.92 83 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.75 -1.05 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 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 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 8 0
27NOV26 60.00 P 0.23 0.23 0.23 0.07 -0.01 37 15 28 +12
27NOV26 62.50 P 0.30 0.30 0.30 0.12 -0.02 36 15 41 +15
27NOV26 65.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.38 -0.04 36 0 18 0
27NOV26 70.00 P 0.80 0.80 0.80 0.61 -0.07 36 1 112 0
27NOV26 72.50 P 1.00 1.00 1.00 0.93 -0.10 36 15 226 0
27NOV26 75.00 P 1.29 1.32 1.27 1.37 -0.14 36 78 292 +3
27NOV26 77.50 P 1.74 1.82 1.74 1.94 -0.13 36 51 312 +36
27NOV26 80.00 P 2.31 2.51 2.31 2.59 -0.19 36 15 345 +15
27NOV26 82.50 P 2.80 3.39 2.80 3.40 -0.23 36 5 569 +2
27NOV26 85.00 P 3.50 4.34 3.50 4.36 -0.31 36 706 1,141 +432
27NOV26 87.50 P 5.01 5.41 5.01 5.54 -0.36 36 451 1,318 +11
27NOV26 90.00 P 5.80 6.50 5.80 6.84 -0.48 35 3,009 5,637 +2,914
27NOV26 92.50 P 7.80 7.80 7.80 8.35 -0.61 35 15 268 0
27NOV26 95.00 P 0.00 0.00 0.00 10.05 -0.65 36 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 11.84 -1.07 36 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 13.84 -1.07 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 15.26 -1.78 32 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 17.46 -1.78 32 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 19.66 -1.86 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 21.88 -2.00 30 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 24.57 -1.57 36 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 26.98 -1.36 37 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 29.34 -1.40 36 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 31.76 -1.68 35 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 34.25 -1.48 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 36.75 -1.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 39.28 -1.02 42 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.78 -1.02 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 44.30 -1.05 46 0 15 0
27NOV26 135.00 P 0.00 0.00 0.00 46.77 -1.03 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 49.39 -1.05 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.82 -0.99 52 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 54.29 -1.01 53 0 0 -15
27NOV26 145.00 P 0.00 0.00 0.00 56.85 -0.95 57 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 59.38 -0.93 59 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.88 -0.92 61 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 64.38 -0.92 63 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.88 -0.92 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 69.38 -0.95 66 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.88 -0.93 67 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 74.38 -0.92 69 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.88 -0.94 70 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 79.38 -0.92 71 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.88 -0.92 73 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 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 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 0.00 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.01 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 1,724 0
30DEC26 67.50 P 0.80 0.80 0.80 0.72 -0.04 36 10 655 -10
30DEC26 70.00 P 0.00 0.00 0.00 1.05 -0.06 36 0 9,314 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 -0.10 36 0 953 0
30DEC26 75.00 P 0.00 0.00 0.00 2.02 -0.14 36 0 1,206 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 -0.15 36 0 1,268 0
30DEC26 80.00 P 3.08 3.08 3.08 3.38 -0.20 36 1 1,690 -1
30DEC26 82.50 P 3.95 3.95 3.95 4.27 -0.24 36 40 1,621 -9
30DEC26 85.00 P 4.75 5.00 4.75 5.27 -0.33 35 21 7,250 +20
30DEC26 87.50 P 6.03 6.36 5.88 6.45 -0.34 35 154 1,371 -132
30DEC26 90.00 P 6.69 7.42 6.69 7.79 -0.47 35 35 6,722 +20
30DEC26 92.50 P 0.00 0.00 0.00 9.29 -0.60 35 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 10.82 -0.74 35 0 4,809 0
30DEC26 97.50 P 0.00 0.00 0.00 12.67 -0.72 36 0 1,406 0
30DEC26 100.00 P 14.20 14.20 14.20 14.54 -1.10 36 1 1,649 +1
30DEC26 102.50 P 0.00 0.00 0.00 16.14 -1.51 34 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 18.17 -1.62 34 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 19.95 -2.03 31 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.05 -2.21 29 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.64 -1.59 33 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.98 -1.85 33 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 29.57 -1.78 36 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 31.94 -1.64 36 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 34.35 -1.38 36 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 36.79 -1.75 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 39.28 -1.52 37 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 41.78 -1.16 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.31 -1.04 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.83 -0.97 44 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.39 -1.05 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.82 -0.99 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.29 -1.01 47 0 2,538 0
30DEC26 145.00 P 0.00 0.00 0.00 56.85 -0.95 50 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.38 -0.93 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.88 -0.92 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.38 -0.92 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.88 -0.92 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.38 -0.95 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.88 -0.93 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.38 -0.92 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.88 -0.94 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.38 -0.92 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.88 -0.92 64 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 190 0
30MAR27 55.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.48 -0.03 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 -0.05 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.98 -0.04 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 1,246 0
30MAR27 67.50 P 1.87 1.89 1.87 1.78 -0.10 37 30 374 +17
30MAR27 70.00 P 2.35 2.35 2.31 2.31 -0.10 37 30 6,242 0
30MAR27 72.50 P 0.00 0.00 0.00 2.96 -0.10 37 0 370 0
30MAR27 75.00 P 3.36 3.36 3.35 3.59 -0.16 36 20 1,086 -17
30MAR27 77.50 P 0.00 0.00 0.00 4.35 -0.16 36 0 934 0
30MAR27 80.00 P 0.00 0.00 0.00 5.22 -0.19 36 0 729 0
30MAR27 82.50 P 0.00 0.00 0.00 6.21 -0.22 36 0 448 0
30MAR27 85.00 P 0.00 0.00 0.00 7.33 -0.27 36 0 7,577 0
30MAR27 87.50 P 8.43 8.45 8.43 8.55 -0.30 36 60 1,665 +60
30MAR27 90.00 P 9.35 9.35 9.35 9.89 -0.37 36 1 4,973 +1
30MAR27 92.50 P 0.00 0.00 0.00 11.34 -0.51 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 12.88 -0.62 35 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 14.58 -0.78 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 16.07 -1.20 35 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 17.85 -1.30 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 19.70 -1.44 34 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 21.65 -1.47 34 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 23.56 -1.63 34 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 25.75 -1.56 34 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 28.06 -1.42 35 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.16 -1.55 34 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.34 -1.67 34 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 34.71 -1.49 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 36.84 -1.70 31 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 39.35 -1.45 33 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 41.99 -1.57 36 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 44.40 -1.22 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 46.83 -1.47 36 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 49.39 -1.14 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.82 -1.49 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 54.29 -1.27 39 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 56.85 -0.95 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.38 -0.93 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.88 -0.92 45 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 64.38 -0.92 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.88 -0.92 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.38 -0.95 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.88 -0.93 49 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.38 -0.92 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.88 -0.94 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.38 -0.92 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.88 -0.92 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.19 0.00 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 +0.01 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.76 -0.03 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.05 -0.02 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.41 -0.03 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 1.80 -0.06 37 0 115 0
29JUN27 65.00 P 0.00 0.00 0.00 2.33 -0.06 37 0 3,180 0
29JUN27 67.50 P 0.00 0.00 0.00 2.90 -0.09 37 0 279 0
29JUN27 70.00 P 3.50 3.50 3.50 3.59 -0.09 37 1 6,854 -1
29JUN27 72.50 P 0.00 0.00 0.00 4.25 -0.15 37 0 555 0
29JUN27 75.00 P 0.00 0.00 0.00 5.03 -0.01 37 0 2,403 0
29JUN27 77.50 P 5.51 5.51 5.51 5.90 -0.12 37 7 266 0
29JUN27 80.00 P 6.60 6.60 6.60 6.81 -0.21 36 1 928 -1
29JUN27 82.50 P 0.00 0.00 0.00 7.93 -0.29 36 0 287 0
29JUN27 85.00 P 8.70 8.70 8.68 9.10 -0.32 36 20 1,022 +15
29JUN27 87.50 P 10.34 10.34 10.34 10.34 -0.30 36 15 170 0
29JUN27 90.00 P 11.19 11.70 11.19 11.70 -0.34 36 30 349 +30
29JUN27 92.50 P 12.74 12.74 12.74 13.15 -0.43 36 15 389 +15
29JUN27 95.00 P 14.77 14.77 14.77 14.77 -0.46 36 15 89 0
29JUN27 97.50 P 0.00 0.00 0.00 16.26 -0.61 36 0 84 0
29JUN27 100.00 P 0.00 0.00 0.00 17.98 -0.78 36 0 17 0
29JUN27 102.50 P 18.46 18.46 18.43 19.50 -1.15 35 23 160 +23
29JUN27 105.00 P 0.00 0.00 0.00 21.41 -1.11 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.13 -1.33 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.84 -1.67 34 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.06 -1.38 35 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.07 -1.71 35 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 31.35 -1.43 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.49 -1.36 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.49 -1.56 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.67 -1.35 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.98 -1.14 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.26 -1.30 35 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 44.54 -1.18 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 47.13 -1.17 36 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 49.46 -1.07 35 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 52.05 -1.26 38 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 54.35 -1.21 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.85 -0.97 37 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 59.38 -0.93 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.88 -0.92 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 64.38 -0.93 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.88 -0.92 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.38 -0.95 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.88 -0.93 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 74.38 -0.92 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.88 -0.94 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 79.38 -0.92 46 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.88 -0.92 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 +0.03 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.71 0.00 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.70 -0.01 38 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 3.29 -0.04 38 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 3.95 -0.02 37 0 8 0
29SEP27 70.00 P 4.45 4.45 4.45 4.62 -0.06 37 1 3 +1
29SEP27 72.50 P 0.00 0.00 0.00 5.38 -0.04 37 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.22 -0.04 37 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.16 -0.12 36 0 0 0
29SEP27 80.00 P 7.82 7.82 7.82 8.18 -0.11 36 2 2 +2
29SEP27 82.50 P 0.00 0.00 0.00 9.30 -0.17 36 0 0 0
29SEP27 85.00 P 9.94 9.94 9.94 10.51 -0.16 36 1 41 -1
29SEP27 87.50 P 11.42 11.42 11.37 11.73 -0.22 36 16 15 +15
29SEP27 90.00 P 12.67 12.67 12.67 13.12 -0.25 36 1 1 +1
29SEP27 92.50 P 0.00 0.00 0.00 14.57 -0.34 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.01 -0.47 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.56 -0.63 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.27 -0.59 36 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.76 -0.93 35 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.92 -0.64 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.40 -1.04 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.41 -0.97 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.37 -0.99 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.55 -0.83 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.73 -0.55 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.70 -0.68 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.87 -0.64 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.00 -0.66 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.15 -0.68 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.33 -0.75 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.58 -0.76 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 47.85 -0.77 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.12 -0.80 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.42 -0.89 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.77 -0.88 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.14 -0.90 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.53 -0.91 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.93 -0.95 37 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.38 -0.95 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.88 -0.92 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 69.38 -0.95 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.88 -0.93 40 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 74.38 -0.92 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.88 -0.94 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 79.38 -0.92 43 0 0 0
TOTAL PUT 8,659 245,423 +3,743
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$ 26.820
29SEP26 15.50 C 0.00 0.00 0.00 11.35 -0.28 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.96 -0.26 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.45 -0.15 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.93 -0.40 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.37 -0.40 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.95 -0.30 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.46 -0.27 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.85 -0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 -0.35 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 -0.30 63 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 6.02 -0.23 63 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 4.99 -0.27 51 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 -0.31 42 0 334 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.28 43 0 254 0
29SEP26 25.00 C 2.51 2.51 2.29 2.38 -0.18 42 5 579 -1
29SEP26 26.00 C 1.70 1.84 1.65 1.79 -0.17 44 16 254 -7
29SEP26 27.00 C 1.20 1.27 1.06 1.22 -0.18 43 54 316 +26
29SEP26 28.00 C 0.90 1.06 0.73 0.83 -0.12 43 63 263 +11
29SEP26 29.00 C 0.52 0.58 0.46 0.53 -0.10 43 28 366 +1
29SEP26 30.00 C 0.35 0.48 0.35 0.33 -0.08 43 46 403 +6
29SEP26 31.00 C 0.25 0.32 0.23 0.20 -0.05 43 92 223 +17
29SEP26 32.00 C 0.22 0.22 0.22 0.11 -0.04 42 1 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 11.46 -0.25 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.11 -0.11 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.51 -0.34 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.98 -0.35 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.37 -0.45 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.95 -0.32 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.62 -0.11 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.97 -0.33 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.46 -0.33 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.10 -0.27 53 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 6.20 -0.21 52 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 5.33 -0.16 50 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 4.36 -0.27 43 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 3.70 -0.14 46 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 2.93 -0.20 43 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 2.36 -0.15 44 0 145 0
29OCT26 27.00 C 1.85 1.86 1.70 1.87 -0.02 44 31 159 +21
29OCT26 28.00 C 1.44 1.44 1.42 1.40 -0.13 43 7 50 0
29OCT26 29.00 C 1.16 1.23 1.16 1.11 -0.05 44 20 73 -10
29OCT26 30.00 C 0.00 0.00 0.00 0.84 -0.03 44 0 163 0
29OCT26 31.00 C 0.66 0.80 0.64 0.62 -0.02 44 5 69 +4
29OCT26 32.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 126 0
29OCT26 33.00 C 0.37 0.38 0.37 0.32 -0.02 44 4 41 +4
29OCT26 34.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 2 0
29OCT26 35.00 C 0.28 0.28 0.27 0.16 - 44 3 3 -
29OCT26 36.00 C 0.00 0.00 0.00 0.11 - 43 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 10.14 -0.19 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.49 -0.34 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.02 -0.25 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.69 -0.22 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.07 -0.32 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.64 -0.28 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.32 -0.24 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.29 -0.37 44 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 5.62 -0.15 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.76 -0.22 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.06 -0.15 45 0 0 0
27NOV26 25.00 C 3.39 3.39 3.39 3.43 -0.13 45 14 24 +14
27NOV26 26.00 C 0.00 0.00 0.00 2.87 -0.16 45 0 0 0
27NOV26 27.00 C 2.32 2.32 2.32 2.38 -0.15 45 15 15 +3
27NOV26 28.00 C 2.14 2.14 2.14 1.96 -0.11 45 12 35 +12
27NOV26 29.00 C 0.00 0.00 0.00 1.61 -0.10 45 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 1.31 -0.09 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 1.05 -0.08 45 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.83 -0.07 45 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.66 -0.06 45 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.52 -0.05 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.40 - 45 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 0.31 - 45 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 11.57 -0.29 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.11 -0.25 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.59 -0.37 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.14 -0.33 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.73 -0.29 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.25 -0.30 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.75 -0.30 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.16 52 0 0 0
30DEC26 19.50 C 8.15 8.15 8.15 7.92 -0.25 50 2 0 -2
30DEC26 20.00 C 0.00 0.00 0.00 7.52 -0.16 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.52 -0.33 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.78 -0.32 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 5.17 -0.16 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.44 -0.15 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 -0.12 45 0 1 0
30DEC26 26.00 C 3.20 3.20 3.20 3.28 -0.17 45 13 48 +13
30DEC26 27.00 C 2.78 2.78 2.78 2.80 -0.16 45 15 130 +15
30DEC26 28.00 C 2.36 2.36 2.36 2.39 -0.15 45 15 2,507 0
30DEC26 29.00 C 1.95 2.04 1.95 2.04 -0.13 45 11 21 +1
30DEC26 30.00 C 1.68 1.68 1.68 1.73 -0.12 45 1 71 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.11 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 -0.10 45 0 330 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 -0.10 45 0 343 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.08 45 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.07 45 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.07 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 86 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 11 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 35 0
30MAR27 15.50 C 0.00 0.00 0.00 11.75 -0.41 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.37 -0.32 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.92 -0.32 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.40 -0.42 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.00 -0.36 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.57 -0.37 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.32 -0.18 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.88 -0.18 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.41 -0.24 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.96 -0.35 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.33 -0.22 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.64 -0.22 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 -0.27 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 5.36 -0.15 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 4.80 -0.15 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.29 -0.15 46 0 50 0
30MAR27 27.00 C 0.00 0.00 0.00 3.84 -0.14 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.43 -0.14 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 3.06 -0.14 46 0 111 0
30MAR27 30.00 C 2.87 2.87 2.87 2.73 -0.13 46 3 864 0
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.11 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 2.15 -0.10 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.90 -0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.09 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 -0.08 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.30 -0.07 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 -0.07 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.77 -0.05 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 -0.05 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 12.01 -0.43 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.65 -0.31 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.21 -0.37 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.80 -0.37 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.39 -0.35 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.09 -0.26 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.66 -0.25 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.31 -0.23 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.94 -0.24 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.59 -0.24 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.91 -0.20 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 7.25 -0.28 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 6.69 -0.23 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 -0.22 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 5.59 -0.15 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 5.12 -0.20 47 0 21 0
29JUN27 27.00 C 4.56 4.56 4.56 4.62 -0.23 46 15 47 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.29 -0.15 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 3.89 -0.15 47 0 17 0
29JUN27 30.00 C 0.00 0.00 0.00 3.43 -0.26 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 3.23 -0.13 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.93 -0.12 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 -0.12 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.12 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 2.20 -0.09 46 0 0 0
29JUN27 36.00 C 2.00 2.00 2.00 2.00 -0.09 46 2 2 +2
29JUN27 37.00 C 0.00 0.00 0.00 1.80 -0.09 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 -0.08 46 0 0 0
29JUN27 39.00 C 1.82 1.82 1.82 1.49 -0.08 46 1 13 0
29SEP27 18.00 C 0.00 0.00 0.00 10.41 -0.31 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.05 -0.31 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.73 -0.28 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.38 -0.28 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.06 -0.27 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.41 -0.28 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.82 -0.25 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.24 -0.27 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.73 -0.18 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.26 -0.18 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.81 -0.14 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.39 -0.14 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.00 -0.12 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.63 -0.14 47 0 0 0
29SEP27 30.00 C 4.00 4.00 4.00 4.31 -0.10 47 15 15 +15
29SEP27 31.00 C 0.00 0.00 0.00 3.99 -0.10 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.68 -0.10 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.32 -0.17 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 3.17 -0.07 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.92 - 47 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 2.69 - 47 0 0 -
TOTAL CALL 509 12,225 +160
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 386 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 0.00 45 6 264 -6
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 319 0
29SEP26 22.00 P 0.09 0.09 0.09 0.06 0.00 43 2 360 0
29SEP26 23.00 P 0.16 0.16 0.16 0.14 0.00 43 2 437 0
29SEP26 24.00 P 0.29 0.30 0.26 0.28 0.00 43 15 543 +6
29SEP26 25.00 P 0.49 0.53 0.41 0.51 +0.02 42 98 953 +66
29SEP26 26.00 P 0.87 0.87 0.70 0.85 +0.03 42 614 291 -502
29SEP26 27.00 P 1.33 1.33 1.33 1.33 +0.07 42 7 2,060 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.05 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.09 42 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 3.45 +0.21 42 0 120 0
29SEP26 31.00 P 4.21 4.21 4.21 4.32 +0.12 42 15 45 +15
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.19 46 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 6.20 +0.16 42 0 21 0
29SEP26 34.00 P 7.25 7.25 7.25 7.18 +0.17 0 2 48 -2
29SEP26 35.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.18 +0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.31 +0.31 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.27 +0.27 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.30 +0.30 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.18 +0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.26 +0.26 98 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.18 +0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.39 +0.39 125 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.18 +0.18 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.18 +0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.18 +0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.68 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.34 +0.34 145 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.73 +0.23 133 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 18.00 P 0.05 0.05 0.05 0.02 +0.01 46 3 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 46 0
29OCT26 19.00 P 0.08 0.08 0.08 0.04 +0.01 45 12 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 131 0
29OCT26 20.00 P 0.11 0.13 0.11 0.08 +0.01 44 28 117 -13
29OCT26 21.00 P 0.18 0.18 0.17 0.15 +0.02 44 57 174 +30
29OCT26 22.00 P 0.25 0.31 0.25 0.27 +0.04 44 13 89 -11
29OCT26 23.00 P 0.00 0.00 0.00 0.45 +0.05 44 0 136 0
29OCT26 24.00 P 0.66 0.66 0.66 0.67 +0.03 43 30 311 +21
29OCT26 25.00 P 0.97 0.97 0.97 0.98 +0.03 43 30 80 +25
29OCT26 26.00 P 1.36 1.36 1.23 1.39 +0.05 43 30 39 +15
29OCT26 27.00 P 1.83 1.83 1.83 1.88 +0.04 43 15 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.47 +0.06 43 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 3.22 +0.26 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 3.88 +0.25 43 0 15 0
29OCT26 31.00 P 4.51 4.51 4.51 4.80 +0.23 47 15 15 +15
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.28 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.53 +0.33 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.42 +0.29 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.41 - 53 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 9.30 - 50 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 0.00 45 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 0.00 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 0.00 45 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 0.00 45 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 13 0
27NOV26 22.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 0.76 +0.03 45 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 1.02 +0.02 44 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 1.39 +0.04 44 0 45 0
27NOV26 26.00 P 1.93 1.93 1.85 1.83 +0.06 44 30 80 +30
27NOV26 27.00 P 0.00 0.00 0.00 2.33 +0.05 44 0 54 0
27NOV26 28.00 P 2.99 2.99 2.99 2.92 +0.08 44 12 39 0
27NOV26 29.00 P 0.00 0.00 0.00 3.58 +0.12 45 0 2 0
27NOV26 30.00 P 4.37 4.37 4.37 4.28 +0.08 45 8 8 +8
27NOV26 31.00 P 0.00 0.00 0.00 5.06 +0.11 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.80 +0.05 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.61 +0.16 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.53 +0.19 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.41 - 44 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 9.44 - 49 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 45 0 18 0
30DEC26 16.00 P 0.11 0.11 0.11 0.04 -0.01 45 1 33 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 0.00 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 0.00 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 0.00 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 0.00 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 0.00 45 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 0.00 45 0 13 0
30DEC26 21.00 P 0.58 0.58 0.58 0.54 0.00 45 1 14 -1
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.01 45 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.01 44 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 +0.03 44 0 2,596 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.03 44 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.04 44 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 +0.05 44 0 25 0
30DEC26 28.00 P 3.35 3.35 3.35 3.29 +0.09 44 10 886 +10
30DEC26 29.00 P 0.00 0.00 0.00 3.91 +0.08 44 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.17 44 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 5.37 +0.15 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 +0.12 45 0 341 0
30DEC26 33.00 P 6.70 6.70 6.68 6.87 -0.03 44 2 352 -1
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.15 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 8.71 +0.19 47 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 9.60 +0.23 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.51 +0.23 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.46 +0.24 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.37 +0.23 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.31 +0.30 48 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 14.32 +0.27 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 +0.17 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.18 +0.17 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 17.26 +0.26 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.27 +0.27 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 0.00 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 0.00 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 0.00 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.01 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.01 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.02 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.04 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 +0.01 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.02 45 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 1.68 +0.03 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 +0.05 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.51 +0.05 45 0 43 0
30MAR27 26.00 P 2.84 2.84 2.84 2.99 +0.06 44 1 11 -1
30MAR27 27.00 P 0.00 0.00 0.00 3.52 +0.06 44 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.08 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.74 +0.07 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 +0.07 45 0 510 0
30MAR27 31.00 P 6.05 6.05 6.05 6.12 +0.07 45 15 400 -15
30MAR27 32.00 P 0.00 0.00 0.00 6.85 +0.22 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.61 +0.10 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.40 +0.21 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.22 +0.21 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.04 +0.20 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.90 +0.25 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.81 +0.30 46 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 12.65 +0.24 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.57 +0.23 46 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 14.49 +0.16 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 0.00 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 0.00 46 0 245 0
29JUN27 16.50 P 0.60 0.60 0.60 0.49 0.00 46 15 21 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.01 46 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 0.00 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 0.00 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 0.00 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 +0.03 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.29 +0.04 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.59 +0.05 46 0 101 0
29JUN27 22.00 P 2.08 2.08 2.08 1.97 +0.10 46 15 15 +15
29JUN27 23.00 P 0.00 0.00 0.00 2.30 +0.08 45 0 10 0
29JUN27 24.00 P 2.77 2.77 2.77 2.75 +0.11 46 2 10 -2
29JUN27 25.00 P 0.00 0.00 0.00 3.24 +0.16 46 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 3.61 +0.03 44 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.21 +0.11 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 4.71 +0.05 44 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 5.44 +0.06 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 6.09 +0.22 45 0 15 0
29JUN27 31.00 P 6.75 6.75 6.75 6.78 +0.06 45 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 7.50 +0.17 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.23 +0.15 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 +0.17 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.78 +0.10 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 10.60 +0.22 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.41 +0.25 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.26 +0.20 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 13.11 +0.23 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.11 +0.02 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.40 +0.04 47 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.98 +0.03 45 0 0 0
29SEP27 22.00 P 2.56 2.56 2.56 2.44 +0.13 46 15 15 +15
29SEP27 23.00 P 2.77 2.77 2.77 2.83 +0.11 46 2 2 +2
29SEP27 24.00 P 3.04 3.04 3.04 3.31 +0.16 46 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 3.73 +0.10 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.23 +0.09 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.79 +0.10 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.38 +0.11 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.01 +0.08 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.66 +0.08 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.35 +0.09 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.01 +0.13 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.76 +0.19 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.51 +0.20 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.28 - 46 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 11.07 - 46 0 0 -
TOTAL PUT 1,139 18,911 -249
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$ 592.000
04SEP26 500.00 C 0.00 0.00 0.00 92.12 - 0 0 0 -
04SEP26 505.00 C 0.00 0.00 0.00 87.12 - 0 0 0 -
04SEP26 510.00 C 0.00 0.00 0.00 82.12 - 0 0 0 -
04SEP26 515.00 C 0.00 0.00 0.00 77.12 -7.55 0 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 72.13 -7.54 45 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 67.13 -7.54 41 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 62.13 -7.55 37 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 57.13 -7.55 32 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 52.14 -7.56 35 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 47.17 -7.56 36 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 42.22 -7.57 36 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 37.31 -7.59 36 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 32.49 -7.58 36 0 0 0
04SEP26 565.00 C 0.00 0.00 0.00 27.81 -7.54 36 0 0 0
04SEP26 570.00 C 0.00 0.00 0.00 23.32 -7.46 36 0 0 0
04SEP26 575.00 C 0.00 0.00 0.00 18.64 -7.77 32 0 0 0
04SEP26 580.00 C 15.60 15.94 15.27 15.27 -7.02 36 45 45 +45
04SEP26 585.00 C 14.61 14.61 12.46 11.62 -6.98 35 30 50 +30
04SEP26 590.00 C 11.41 11.41 8.99 8.73 -6.38 35 57 67 +47
04SEP26 595.00 C 6.05 6.05 6.05 6.35 -5.71 35 2 22 +2
04SEP26 600.00 C 6.49 7.20 4.24 4.41 -5.04 35 81 258 +20
04SEP26 605.00 C 4.79 4.85 3.42 3.11 -4.09 36 58 63 +3
04SEP26 610.00 C 3.10 3.10 2.50 2.06 -3.31 36 24 35 +7
04SEP26 615.00 C 0.00 0.00 0.00 1.29 -2.65 36 0 17 0
04SEP26 620.00 C 1.41 1.50 1.41 0.75 -2.04 36 5 105 -5
04SEP26 625.00 C 0.92 0.92 0.92 0.43 -1.49 36 1 116 -1
04SEP26 630.00 C 0.00 0.00 0.00 0.24 -1.05 36 0 52 0
04SEP26 635.00 C 0.00 0.00 0.00 0.13 -0.71 36 0 47 0
04SEP26 640.00 C 0.00 0.00 0.00 0.06 -0.46 36 0 29 0
04SEP26 645.00 C 0.00 0.00 0.00 0.03 -0.29 36 0 70 0
04SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.19 35 0 341 0
04SEP26 655.00 C 0.00 0.00 0.00 0.01 -0.10 37 0 62 0
04SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 98 0
04SEP26 665.00 C 0.10 0.10 0.10 0.01 -0.03 42 10 47 -10
04SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 65 0
04SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
04SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
04SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
04SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
04SEP26 710.00 C 0.05 0.05 0.05 0.01 0.00 64 5 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 720.00 C 0.05 0.05 0.05 0.01 0.00 69 10 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 92.41 - 33 0 0 -
11SEP26 505.00 C 0.00 0.00 0.00 87.42 - 32 0 0 -
11SEP26 510.00 C 0.00 0.00 0.00 82.44 - 33 0 0 -
11SEP26 515.00 C 0.00 0.00 0.00 77.46 -7.55 32 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 72.50 -7.56 32 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 67.56 -7.56 32 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 62.66 -7.55 33 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 57.80 -7.54 33 0 0 0
11SEP26 540.00 C 0.00 0.00 0.00 53.00 -7.52 32 0 0 0
11SEP26 545.00 C 0.00 0.00 0.00 48.29 -7.49 33 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 43.68 -7.44 32 0 0 0
11SEP26 555.00 C 0.00 0.00 0.00 39.21 -7.36 32 0 0 0
11SEP26 560.00 C 0.00 0.00 0.00 34.91 -7.25 32 0 0 0
11SEP26 565.00 C 0.00 0.00 0.00 30.80 -7.11 32 0 0 0
11SEP26 570.00 C 0.00 0.00 0.00 26.92 -6.91 32 0 0 0
11SEP26 575.00 C 23.70 23.70 23.44 23.44 -6.53 33 30 30 +30
11SEP26 580.00 C 0.00 0.00 0.00 19.49 -6.39 31 0 0 0
11SEP26 585.00 C 0.00 0.00 0.00 16.52 -6.29 32 0 0 0
11SEP26 590.00 C 14.70 14.70 14.00 13.84 -5.87 32 16 16 +16
11SEP26 595.00 C 0.00 0.00 0.00 11.49 -5.42 32 0 0 0
11SEP26 600.00 C 9.94 9.94 9.00 9.40 -4.99 32 2 16 +1
11SEP26 605.00 C 8.50 9.03 8.50 7.69 -4.44 32 17 32 +17
11SEP26 610.00 C 6.64 7.35 6.50 6.22 -3.91 33 30 38 +30
11SEP26 615.00 C 5.97 5.97 5.97 4.99 -3.41 33 15 15 +15
11SEP26 620.00 C 4.27 4.64 4.27 3.87 -2.93 33 21 40 +21
11SEP26 625.00 C 4.20 4.20 4.20 2.97 -2.64 33 2 4 +2
11SEP26 630.00 C 0.00 0.00 0.00 2.24 -2.24 33 0 0 0
11SEP26 635.00 C 0.00 0.00 0.00 1.67 -1.87 33 0 0 0
11SEP26 640.00 C 2.00 2.00 2.00 1.23 -1.54 33 60 60 +60
11SEP26 645.00 C 0.00 0.00 0.00 0.90 -1.25 33 0 2 0
11SEP26 650.00 C 0.00 0.00 0.00 0.62 -1.03 32 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.44 -0.81 32 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.31 -0.63 33 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.21 -0.49 32 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.14 -0.36 32 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.10 -0.26 33 0 0 0
11SEP26 680.00 C 0.46 0.46 0.46 0.06 -0.20 32 5 5 +5
11SEP26 685.00 C 0.00 0.00 0.00 0.04 -0.15 32 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.03 -0.10 33 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.02 -0.07 33 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 292.67 - 0 0 0 -
29SEP26 310.00 C 0.00 0.00 0.00 282.70 -7.52 66 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 272.72 -7.52 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 262.74 -7.53 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 252.76 -7.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 242.79 -7.52 54 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 232.81 -7.53 48 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 222.83 -7.53 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 212.85 -7.53 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 202.88 -7.53 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 192.90 -7.53 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 182.92 -7.53 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 172.94 -7.54 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 162.97 -7.53 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 152.99 -7.54 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 143.03 -7.54 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 133.07 -7.55 32 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 123.13 -7.56 32 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 114.85 -5.95 48 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 105.06 -5.92 45 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 93.69 -7.57 32 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 84.14 -7.55 32 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 74.81 -7.52 32 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 65.80 -7.46 32 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 57.19 -7.35 32 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 49.08 -7.17 32 0 43 0
29SEP26 560.00 C 0.00 0.00 0.00 40.91 -9.02 31 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 34.68 -6.61 32 0 652 0
29SEP26 580.00 C 0.00 0.00 0.00 28.52 -6.21 32 0 378 0
29SEP26 590.00 C 25.00 25.70 23.25 23.00 -5.63 32 11 88 +7
29SEP26 600.00 C 21.50 21.50 18.50 18.12 -5.22 32 23 428 +22
29SEP26 610.00 C 15.35 15.41 14.46 14.69 -4.82 33 582 1,266 -17
29SEP26 620.00 C 12.29 12.29 11.80 11.48 -4.07 33 42 818 +25
29SEP26 630.00 C 9.65 10.97 9.48 8.72 -3.66 33 135 1,892 -17
29SEP26 640.00 C 7.59 7.59 7.59 6.51 -3.11 33 15 658 0
29SEP26 650.00 C 6.72 6.72 5.94 4.79 -2.58 33 99 2,801 -39
29SEP26 660.00 C 4.65 5.15 4.52 3.47 -2.11 33 32 809 +29
29SEP26 670.00 C 4.00 4.00 4.00 2.47 -1.69 33 22 110 0
29SEP26 680.00 C 3.40 3.40 3.40 1.73 -1.34 33 1 294 -1
29SEP26 690.00 C 2.77 2.77 2.50 1.20 -1.03 33 2 427 -1
29SEP26 700.00 C 2.10 2.10 2.10 0.82 -0.78 33 1 1,778 -1
29SEP26 710.00 C 0.00 0.00 0.00 0.53 -0.61 32 0 212 0
29SEP26 720.00 C 1.01 1.01 1.01 0.36 -0.44 32 20 1,983 -15
29SEP26 730.00 C 1.17 1.17 1.17 0.23 -0.31 32 2 316 0
29SEP26 740.00 C 0.00 0.00 0.00 0.15 -0.22 32 0 160 0
29SEP26 750.00 C 0.91 0.91 0.91 0.09 -0.16 32 1 883 -1
29SEP26 760.00 C 0.00 0.00 0.00 0.06 -0.11 32 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 418 0
29SEP26 800.00 C 0.38 0.38 0.38 0.01 -0.02 33 1 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 860.00 C 0.30 0.30 0.30 0.01 0.00 40 5 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 55 0 488 0
29OCT26 300.00 C 0.00 0.00 0.00 293.39 - 0 0 0 -
29OCT26 310.00 C 0.00 0.00 0.00 283.44 -7.52 35 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 273.49 -7.52 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 263.53 -7.53 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 253.58 -7.53 35 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 243.63 -7.53 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 233.68 -7.52 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 223.73 -7.53 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 213.78 -7.53 35 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 203.85 -7.52 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 193.92 -7.53 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 184.01 -7.53 35 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 174.14 -7.65 36 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 164.30 -7.73 36 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 154.53 -7.71 36 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 144.83 -7.66 36 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 135.25 -7.44 36 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 125.80 -7.39 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 116.53 -7.32 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 107.47 -6.73 36 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 98.66 -7.13 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 90.13 -7.01 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 81.94 -6.85 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 74.11 -6.66 36 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 66.69 -6.44 36 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 59.68 -6.21 36 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 53.13 -5.94 36 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 47.04 -5.65 36 0 16 0
29OCT26 580.00 C 0.00 0.00 0.00 40.68 -6.08 35 0 108 0
29OCT26 590.00 C 34.90 34.90 34.90 36.02 -4.28 35 60 94 +59
29OCT26 600.00 C 30.80 30.80 30.80 31.61 -4.64 36 5 91 +5
29OCT26 610.00 C 0.00 0.00 0.00 27.42 -4.18 36 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 23.79 -4.04 36 0 75 0
29OCT26 630.00 C 21.48 21.48 19.84 19.84 -4.06 35 3 181 +1
29OCT26 640.00 C 19.50 19.50 17.20 17.56 -3.61 36 86 325 +35
29OCT26 650.00 C 16.20 16.20 16.20 15.05 -3.09 36 1 188 0
29OCT26 660.00 C 13.68 14.02 13.68 12.70 -2.77 36 3 385 +3
29OCT26 670.00 C 11.31 11.31 11.31 10.66 -2.48 36 8 64 -8
29OCT26 680.00 C 10.39 10.80 10.39 8.91 -2.19 36 5 113 +5
29OCT26 690.00 C 0.00 0.00 0.00 7.41 -1.93 36 0 228 0
29OCT26 700.00 C 7.80 7.80 7.70 6.13 -1.70 36 4 210 -1
29OCT26 710.00 C 0.00 0.00 0.00 5.05 -1.48 36 0 64 0
29OCT26 720.00 C 6.00 6.00 5.88 4.15 -1.27 36 39 95 -6
29OCT26 730.00 C 0.00 0.00 0.00 3.39 -1.10 36 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 2.76 -0.94 36 0 18 0
29OCT26 750.00 C 4.01 4.01 3.90 2.23 -0.72 36 8 12 +4
29OCT26 760.00 C 0.00 0.00 0.00 1.75 -0.66 36 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 1.41 -0.55 36 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 1.13 -0.46 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.90 -0.39 36 0 164 0
29OCT26 800.00 C 0.00 0.00 0.00 0.72 -0.32 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.57 -0.27 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.45 -0.22 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.35 -0.19 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.28 -0.15 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.22 -0.12 36 1,000 212 -988
29OCT26 860.00 C 0.00 0.00 0.00 0.17 -0.10 36 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 37 0
27NOV26 300.00 C 0.00 0.00 0.00 294.09 - 38 0 0 -
27NOV26 310.00 C 0.00 0.00 0.00 284.16 -7.52 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 274.23 -7.53 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 264.31 -7.52 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 254.38 -7.53 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 244.47 -7.52 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 234.56 -7.52 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 224.66 -7.53 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 214.79 -7.52 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 204.95 -7.51 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 195.14 -7.51 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 185.39 -7.50 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 175.71 -7.48 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 166.12 -7.45 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 156.65 -7.41 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 147.30 -7.37 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 138.12 -7.31 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 129.13 -7.23 36 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 120.36 -7.14 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 111.83 -7.03 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 103.57 -6.91 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 95.61 -6.76 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 87.96 -6.61 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 80.66 -6.42 36 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 73.72 -6.22 36 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 67.15 -6.00 36 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 60.95 -5.77 36 0 15 0
27NOV26 570.00 C 0.00 0.00 0.00 55.14 -5.53 36 0 15 0
27NOV26 580.00 C 0.00 0.00 0.00 51.00 -3.99 37 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 43.35 -5.55 35 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 39.14 -5.40 35 0 23 0
27NOV26 610.00 C 0.00 0.00 0.00 34.67 -4.53 35 0 10 0
27NOV26 620.00 C 0.00 0.00 0.00 30.92 -3.99 35 0 17 0
27NOV26 630.00 C 0.00 0.00 0.00 27.88 -3.82 35 0 48 0
27NOV26 640.00 C 0.00 0.00 0.00 25.04 -3.49 36 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 22.30 -3.29 36 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 19.65 -3.16 36 0 167 0
27NOV26 670.00 C 0.00 0.00 0.00 17.48 -2.72 36 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 14.83 -2.83 36 0 81 0
27NOV26 690.00 C 0.00 0.00 0.00 12.93 -2.39 36 0 162 0
27NOV26 700.00 C 13.02 13.02 13.02 11.25 -2.17 36 8 65 +8
27NOV26 710.00 C 0.00 0.00 0.00 9.75 -2.32 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 8.44 -1.78 36 0 136 0
27NOV26 730.00 C 0.00 0.00 0.00 7.28 -1.60 36 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 6.27 -1.43 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 5.38 -1.29 36 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 4.61 -1.15 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 3.95 -1.01 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 3.37 -0.90 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 2.87 -0.79 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 2.44 -0.70 36 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 2.07 -0.62 36 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 1.75 -0.54 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 1.48 -0.47 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 1.25 -0.41 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 1.05 -0.36 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.88 -0.32 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.74 -0.27 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.62 -0.24 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.52 -0.20 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.44 -0.17 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.36 -0.15 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.30 -0.13 36 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.25 -0.11 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.21 -0.10 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 33 0
30DEC26 300.00 C 0.00 0.00 0.00 294.89 - 37 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 284.99 -7.52 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 275.10 -7.52 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 265.22 -7.52 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 255.35 -7.52 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 245.50 -7.51 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 235.67 -7.51 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 225.88 -7.50 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 216.13 -7.49 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 206.44 -7.47 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 196.82 -7.45 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 187.28 -7.43 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 177.86 -7.38 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 168.56 -7.34 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 159.40 -7.29 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 150.42 -7.21 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 141.62 -7.14 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 133.04 -3.32 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 124.68 -6.94 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 116.58 -6.81 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 108.75 -6.67 36 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 101.20 -6.53 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 93.96 -6.36 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 87.03 -6.18 36 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 80.41 -6.00 36 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 74.13 -5.79 36 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 66.13 -7.63 34 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 60.69 -5.28 34 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 55.56 -6.86 34 0 256 0
30DEC26 590.00 C 51.62 52.17 51.04 51.04 -4.48 35 45 276 +15
30DEC26 600.00 C 0.00 0.00 0.00 46.26 -4.60 34 0 747 0
30DEC26 610.00 C 0.00 0.00 0.00 42.31 -4.32 35 0 188 0
30DEC26 620.00 C 40.00 40.00 40.00 38.61 -4.12 35 10 102 +10
30DEC26 630.00 C 0.00 0.00 0.00 35.21 -3.89 35 0 264 0
30DEC26 640.00 C 32.00 32.00 32.00 32.08 -3.68 35 1 1,048 +1
30DEC26 650.00 C 29.00 29.00 29.00 29.58 -3.10 36 3 137 +1
30DEC26 660.00 C 0.00 0.00 0.00 26.58 -3.28 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 24.05 -2.73 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 21.10 -2.77 36 0 121 0
30DEC26 690.00 C 19.85 19.85 19.85 19.46 -2.74 36 30 144 +14
30DEC26 700.00 C 0.00 0.00 0.00 16.88 -3.05 36 0 78 0
30DEC26 710.00 C 0.00 0.00 0.00 15.07 -2.80 36 0 215 0
30DEC26 720.00 C 0.00 0.00 0.00 13.42 -2.11 36 0 1,215 0
30DEC26 730.00 C 0.00 0.00 0.00 12.30 -1.58 36 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 10.60 -1.78 36 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 9.40 -1.97 36 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 8.32 -1.50 36 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 7.36 -1.36 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 6.50 -1.24 36 0 629 0
30DEC26 790.00 C 8.20 8.74 8.06 5.90 -0.96 36 154 405 +30
30DEC26 800.00 C 7.00 7.00 7.00 5.20 -0.87 36 1 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 4.44 -0.93 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 3.90 -0.84 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 3.43 -0.75 36 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 3.00 -0.69 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 2.63 -0.62 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 2.30 -0.56 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 2.01 -0.50 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 1.76 -0.44 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 1.53 -0.40 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 1.34 -0.35 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 1.16 -0.32 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 1.01 -0.29 36 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 0.88 -0.25 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.77 -0.22 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.66 -0.20 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.58 -0.17 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.50 -0.16 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.43 -0.14 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.38 -0.13 36 0 1,262 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.33 -0.10 36 0 76 0
30MAR27 300.00 C 0.00 0.00 0.00 297.22 - 36 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 287.48 -7.52 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 277.78 -7.51 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 268.12 -7.50 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 258.52 -7.49 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 248.98 -7.47 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 239.51 -7.46 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 230.13 -7.44 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 220.86 -7.41 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 211.70 -7.37 36 0 0 0
30MAR27 400.00 C 200.00 200.00 200.00 202.67 -7.33 36 1 3 +1
30MAR27 410.00 C 0.00 0.00 0.00 193.78 -7.29 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 185.05 -7.23 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 176.49 -7.17 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 168.11 -7.11 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 159.93 -7.03 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 151.96 -6.94 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 144.21 -6.84 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 136.68 -6.74 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 129.39 -6.63 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 122.33 -6.52 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 115.53 -6.39 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 108.97 -6.26 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 102.67 -6.12 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 96.63 -5.96 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 90.84 -5.81 36 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 85.30 -5.66 36 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 77.62 -5.83 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 72.93 -5.41 35 0 36 0
30MAR27 590.00 C 67.33 67.33 66.77 68.11 -5.24 35 98 440 +98
30MAR27 600.00 C 0.00 0.00 0.00 64.15 -4.74 35 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 60.10 -4.57 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 55.59 -5.10 35 2 1,357 +2
30MAR27 630.00 C 0.00 0.00 0.00 51.98 -4.95 35 2 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 49.19 -4.18 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 45.87 -4.15 35 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 42.79 -4.06 36 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 40.14 -3.40 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 36.10 -4.45 35 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 33.50 -5.04 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 32.39 -1.89 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 30.19 -1.88 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 27.50 -2.55 36 0 24 0
30MAR27 730.00 C 26.00 26.00 26.00 25.45 -2.74 36 7 76 +7
30MAR27 740.00 C 0.00 0.00 0.00 24.25 -2.31 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 21.76 -3.14 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 20.11 -3.08 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 18.57 -2.93 36 0 151 0
30MAR27 780.00 C 0.00 0.00 0.00 17.13 -2.18 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 15.80 -2.06 36 0 49 0
30MAR27 800.00 C 0.00 0.00 0.00 14.57 -1.95 36 0 258 0
30MAR27 810.00 C 0.00 0.00 0.00 13.43 -1.83 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 12.37 -1.73 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 11.73 -1.68 36 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 10.48 -1.53 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 9.64 -1.44 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 8.86 -1.36 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 8.15 -1.27 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 7.49 -1.19 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 6.88 -1.12 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 6.32 -1.04 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 5.80 -0.98 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 5.32 -0.92 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 4.88 -0.86 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 4.48 -0.80 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 4.11 -0.75 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 3.76 -0.71 36 0 45 0
29JUN27 300.00 C 0.00 0.00 0.00 297.74 - 37 0 0 -
29JUN27 310.00 C 0.00 0.00 0.00 288.12 -7.51 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 278.57 -7.50 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 269.09 -7.50 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 259.68 -7.49 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 250.41 -7.47 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 241.21 -7.48 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 232.16 -7.43 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 223.28 -7.43 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 214.44 -7.39 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 205.93 -7.34 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 197.46 -7.35 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 189.20 -7.20 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 181.24 -7.21 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 173.29 -7.21 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 165.70 -6.99 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 158.35 -7.01 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 151.03 -7.00 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 144.07 -6.73 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 137.43 -6.72 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 130.83 -6.70 37 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 124.39 -6.62 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 118.52 -6.35 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 112.68 -6.33 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 106.93 -6.32 37 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 101.55 -5.96 37 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 93.60 -8.79 35 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 88.79 -6.05 35 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 84.11 -5.99 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 82.12 -5.38 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 77.92 -5.32 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 71.76 -7.32 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 68.49 -4.19 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 64.94 -4.21 36 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 61.44 -4.36 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 58.16 -4.33 36 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 55.17 -4.18 37 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 52.21 -3.54 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 49.79 -3.76 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 45.55 -4.79 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 42.92 -4.86 36 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 40.29 -5.06 36 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 38.03 -5.02 36 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 36.00 -4.89 36 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 35.02 -2.30 37 0 23 0
29JUN27 750.00 C 33.00 33.00 33.00 32.93 -2.37 37 7 7 +7
29JUN27 760.00 C 0.00 0.00 0.00 30.84 -2.52 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 29.07 -3.16 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 27.51 -2.82 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 25.94 -2.83 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 24.38 -2.83 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 22.82 -2.84 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 21.37 -3.46 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 20.24 -3.00 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 19.10 -2.25 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 17.97 -2.25 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 16.85 -2.25 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 15.72 -2.25 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 14.76 -2.09 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 13.97 -1.76 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 13.17 -1.73 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 12.38 -1.73 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 11.59 -1.73 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 10.80 -1.74 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 10.11 -1.64 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 9.57 -1.40 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 9.03 -1.29 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 298.27 - 37 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 288.83 - 37 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 279.52 -7.25 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 270.32 -7.20 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 261.19 -7.14 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 252.31 -6.97 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 243.50 -6.92 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 234.83 -6.78 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 226.47 -6.60 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 218.11 -6.56 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 210.02 -6.35 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 202.21 -6.14 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 194.45 -6.12 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 186.85 -5.95 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 179.69 -5.63 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 172.61 -5.58 37 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 165.53 -5.54 37 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 158.98 -5.03 37 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 152.60 -4.99 37 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 146.23 -4.95 37 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 139.94 -4.88 37 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 134.33 -4.35 37 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 128.72 -4.33 37 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 123.13 -4.31 37 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 117.59 -4.23 37 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 112.77 -3.68 37 0 0 0
29SEP27 560.00 C 105.00 105.00 105.00 107.96 -3.66 37 1 1 +1
29SEP27 570.00 C 0.00 0.00 0.00 100.05 -5.23 35 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 95.58 -5.22 36 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 91.41 -5.07 36 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 87.41 -4.97 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 83.68 -4.77 36 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 79.61 -5.07 36 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 76.15 -4.93 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 75.04 -2.61 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 70.23 -4.12 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 67.04 -4.94 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 63.83 -3.88 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 61.50 -3.85 37 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 58.87 -1.84 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 56.25 -1.82 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 53.63 -1.81 37 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 51.01 -1.80 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 48.39 -1.78 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 46.08 -1.46 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 44.06 -1.34 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 42.04 -1.33 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 40.02 -1.32 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 38.00 -1.31 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 35.98 -1.29 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 34.27 -0.97 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 32.76 -0.94 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 31.25 -0.93 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 29.74 -0.92 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 28.23 -0.91 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 26.72 -0.90 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 25.31 -0.79 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 24.22 -0.62 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 23.13 -0.61 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 22.03 -0.61 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 20.94 -0.60 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 19.85 -0.59 37 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 18.76 -0.58 37 0 0 0
TOTAL CALL 3,112 57,945 -370
04SEP26 500.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 505.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
04SEP26 510.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 515.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
04SEP26 535.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
04SEP26 545.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 15 0
04SEP26 555.00 P 0.45 0.48 0.45 0.18 -0.04 36 3 16 +1
04SEP26 560.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 41 0
04SEP26 565.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 52 0
04SEP26 570.00 P 1.57 1.86 1.03 1.22 +0.09 36 69 114 +19
04SEP26 575.00 P 2.90 2.90 2.35 2.04 +0.26 36 38 105 +15
04SEP26 580.00 P 3.31 4.16 3.30 3.21 +0.67 36 62 107 +1
04SEP26 585.00 P 5.40 6.00 4.60 4.83 +1.15 37 12 68 +10
04SEP26 590.00 P 6.39 8.04 5.10 6.97 +1.78 37 79 162 +41
04SEP26 595.00 P 9.99 10.00 7.30 9.58 +2.52 37 129 583 +99
04SEP26 600.00 P 11.37 13.60 11.37 12.65 +3.13 37 42 506 -30
04SEP26 605.00 P 0.00 0.00 0.00 16.24 +3.97 38 0 145 0
04SEP26 610.00 P 0.00 0.00 0.00 19.88 +4.45 36 0 397 0
04SEP26 615.00 P 0.00 0.00 0.00 24.13 +5.13 36 0 103 0
04SEP26 620.00 P 0.00 0.00 0.00 28.63 +5.46 36 0 119 0
04SEP26 625.00 P 0.00 0.00 0.00 33.33 +6.13 36 0 38 0
04SEP26 630.00 P 0.00 0.00 0.00 38.15 +6.55 36 0 47 0
04SEP26 635.00 P 0.00 0.00 0.00 43.06 +6.89 36 0 6 0
04SEP26 640.00 P 0.00 0.00 0.00 48.01 +7.12 36 0 9 0
04SEP26 645.00 P 54.00 54.00 54.00 54.00 +8.30 63 5 0 -5
04SEP26 650.00 P 50.00 50.00 50.00 58.00 +7.41 0 1 12 +1
04SEP26 655.00 P 0.00 0.00 0.00 63.00 +7.47 0 0 20 0
04SEP26 660.00 P 0.00 0.00 0.00 68.00 +7.50 0 0 20 0
04SEP26 665.00 P 0.00 0.00 0.00 73.00 +7.50 0 0 20 0
04SEP26 670.00 P 0.00 0.00 0.00 78.00 +7.50 0 0 16 -4
04SEP26 675.00 P 0.00 0.00 0.00 83.00 +7.50 0 0 20 0
04SEP26 680.00 P 0.00 0.00 0.00 88.00 +7.50 0 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 93.00 +7.50 0 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 98.00 +7.50 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 103.00 +7.50 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 108.00 +7.50 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 113.00 +7.50 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 118.00 +7.50 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 123.00 +7.50 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 128.00 +7.50 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 133.00 +7.50 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 138.00 +7.50 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 143.00 +7.50 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 148.00 +7.50 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 153.00 +7.50 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 158.00 +7.50 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
11SEP26 505.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
11SEP26 510.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
11SEP26 515.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
11SEP26 520.00 P 0.35 0.35 0.35 0.09 0.00 33 10 10 +10
11SEP26 525.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 8 0
11SEP26 530.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 0.37 0.00 33 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 0.57 +0.02 33 0 2 0
11SEP26 545.00 P 1.20 1.20 1.20 0.88 +0.09 33 2 2 +2
11SEP26 550.00 P 1.30 1.80 1.30 1.28 +0.12 33 12 32 +11
11SEP26 555.00 P 0.00 0.00 0.00 1.81 +0.17 33 0 3 0
11SEP26 560.00 P 1.88 2.70 1.88 2.52 +0.28 33 5 9 +4
11SEP26 565.00 P 3.80 3.80 3.80 3.46 +0.48 33 15 15 +15
11SEP26 570.00 P 4.50 4.89 4.50 4.63 +0.80 33 13 34 +13
11SEP26 575.00 P 5.23 5.23 5.23 5.90 +1.01 33 2 4 +2
11SEP26 580.00 P 7.90 8.00 7.25 7.55 +1.34 33 17 26 +2
11SEP26 585.00 P 9.51 9.51 9.51 9.69 +1.89 33 2 6 +2
11SEP26 590.00 P 11.02 12.30 10.82 12.02 +2.32 33 64 64 +62
11SEP26 595.00 P 0.00 0.00 0.00 14.65 +2.75 33 0 0 0
11SEP26 600.00 P 17.79 17.79 17.79 17.56 +3.19 34 15 400 0
11SEP26 605.00 P 0.00 0.00 0.00 20.77 +3.67 34 0 0 0
11SEP26 610.00 P 0.00 0.00 0.00 24.41 +4.31 34 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 26.62 +3.26 30 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 31.36 +4.34 33 0 0 0
11SEP26 625.00 P 0.00 0.00 0.00 35.47 +4.97 33 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 39.81 +5.42 33 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 44.27 +5.77 32 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 48.85 +6.07 32 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 54.00 +6.84 36 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 58.34 +6.63 32 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 63.19 +6.84 33 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 68.09 +7.04 33 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 73.03 +7.17 32 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 78.00 +7.29 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 83.00 +7.39 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 88.00 +7.45 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 93.00 +7.49 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 98.00 +7.50 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 103.00 +7.50 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 108.00 +7.50 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 113.00 +7.50 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 118.00 +7.50 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 123.00 +7.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29SEP26 440.00 P 0.30 0.30 0.30 0.01 0.00 34 5 1,666 -5
29SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 159 0
29SEP26 500.00 P 1.13 1.13 1.06 0.58 -0.01 32 12 4,299 0
29SEP26 510.00 P 0.00 0.00 0.00 1.01 0.00 32 0 173 0
29SEP26 520.00 P 2.20 2.20 2.00 1.68 0.00 33 43 181 0
29SEP26 530.00 P 3.10 3.10 3.00 2.67 +0.06 33 10 344 +10
29SEP26 540.00 P 4.18 4.50 4.08 4.08 +0.25 33 48 672 +27
29SEP26 550.00 P 6.40 6.58 6.17 6.01 +0.66 33 23 2,149 +16
29SEP26 560.00 P 8.00 9.20 8.00 8.55 +1.05 33 40 762 +17
29SEP26 570.00 P 11.50 12.00 11.50 11.76 +1.51 33 22 795 0
29SEP26 580.00 P 15.50 16.50 14.00 15.48 +1.93 33 39 903 0
29SEP26 590.00 P 19.50 21.00 19.50 19.95 +1.96 32 4 906 +4
29SEP26 600.00 P 26.70 26.70 23.80 25.95 +2.84 33 29 3,140 -19
29SEP26 610.00 P 33.00 33.06 32.50 32.11 +3.27 34 404 1,458 -49
29SEP26 620.00 P 0.00 0.00 0.00 39.12 +4.26 34 0 515 0
29SEP26 630.00 P 0.00 0.00 0.00 45.32 +4.02 32 0 443 0
29SEP26 640.00 P 55.10 55.10 54.00 54.00 +5.37 34 35 499 -25
29SEP26 650.00 P 0.00 0.00 0.00 61.56 +5.11 32 0 660 0
29SEP26 660.00 P 0.00 0.00 0.00 70.32 +5.60 32 0 294 0
29SEP26 670.00 P 0.00 0.00 0.00 79.45 +6.00 32 0 271 0
29SEP26 680.00 P 0.00 0.00 0.00 88.83 +6.38 32 0 293 0
29SEP26 690.00 P 0.00 0.00 0.00 98.41 +3.95 32 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 108.15 +4.47 32 0 460 0
29SEP26 710.00 P 0.00 0.00 0.00 119.56 +6.70 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 128.00 +5.74 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 138.00 +3.56 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 148.00 +5.38 0 0 87 0
29SEP26 750.00 P 157.10 157.10 157.10 158.00 +7.50 0 24 215 0
29SEP26 760.00 P 0.00 0.00 0.00 168.00 +7.50 0 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 178.00 +7.50 0 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 188.00 +7.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 198.00 +7.50 0 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 208.00 +7.50 0 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 218.00 +7.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 228.00 +7.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 238.00 +7.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 248.00 +7.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 258.00 +7.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 268.00 +7.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 278.00 +7.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 288.00 +7.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 298.00 +7.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 308.00 +7.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 318.00 +7.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 328.00 +7.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 338.00 +7.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 348.00 +7.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 358.00 +7.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 368.00 +7.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 378.00 +7.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 388.00 +7.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 398.00 +7.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 408.00 +7.50 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 0.00 36 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.03 0.00 35 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.74 +0.07 36 0 85 0
29OCT26 460.00 P 0.00 0.00 0.00 1.11 +0.12 36 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.59 +0.12 36 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 2.30 +0.20 36 0 5 0
29OCT26 490.00 P 3.40 3.40 3.40 3.31 +0.42 36 52 102 +52
29OCT26 500.00 P 0.00 0.00 0.00 4.21 +0.28 35 0 466 0
29OCT26 510.00 P 5.93 5.93 5.93 5.60 +0.32 35 4 72 +4
29OCT26 520.00 P 7.30 7.64 7.20 7.37 +0.68 35 9 34 +5
29OCT26 530.00 P 9.30 9.42 9.25 9.48 +0.94 35 39 95 -11
29OCT26 540.00 P 12.00 12.00 12.00 11.95 +1.10 35 2 359 0
29OCT26 550.00 P 14.00 15.30 14.00 14.81 +1.40 35 4 200 +4
29OCT26 560.00 P 16.56 18.80 16.56 18.21 +1.65 35 34 359 +25
29OCT26 570.00 P 22.50 22.50 21.82 22.55 +2.52 36 21 245 +15
29OCT26 580.00 P 27.00 28.00 26.49 27.16 +2.66 36 9 273 +7
29OCT26 590.00 P 32.43 32.99 32.43 31.95 +2.95 36 7 600 +5
29OCT26 600.00 P 37.10 37.10 37.10 37.59 +3.22 36 15 609 -1
29OCT26 610.00 P 0.00 0.00 0.00 44.03 +3.70 37 0 156 0
29OCT26 620.00 P 0.00 0.00 0.00 49.63 +4.07 36 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 55.67 +3.88 36 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 62.75 +4.29 36 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 70.15 +4.60 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 77.90 +4.91 36 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 85.99 +5.24 36 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 94.31 +5.48 36 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 103.80 +6.64 37 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 111.77 +6.01 36 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 120.89 +6.32 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 132.30 +7.23 41 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 139.18 +4.74 35 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 148.93 +5.95 36 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 158.56 +6.25 36 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 168.30 +7.11 36 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 178.12 +5.62 36 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 188.03 +6.62 36 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 198.00 +7.12 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 208.00 +7.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 218.00 +7.33 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 228.00 +7.39 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 238.00 +7.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 248.00 +7.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 258.00 +7.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 268.00 +7.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 278.00 +7.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 288.00 +7.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 298.00 +7.50 0 0 0 -95
29OCT26 900.00 P 0.00 0.00 0.00 308.00 +7.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 318.00 +7.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 328.00 +7.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 338.00 +7.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 348.00 +7.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 358.00 +7.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 368.00 +7.50 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.79 +0.07 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.11 +0.07 36 0 17 0
27NOV26 440.00 P 0.00 0.00 0.00 1.59 +0.12 36 0 125 0
27NOV26 450.00 P 0.00 0.00 0.00 2.18 +0.21 36 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 2.91 +0.20 36 0 16 0
27NOV26 470.00 P 3.90 3.90 3.90 3.90 +0.33 36 1 223 +1
27NOV26 480.00 P 0.00 0.00 0.00 5.01 +0.39 36 0 66 0
27NOV26 490.00 P 6.09 6.09 6.09 6.47 +0.50 36 30 206 +11
27NOV26 500.00 P 0.00 0.00 0.00 8.39 +0.95 36 0 160 0
27NOV26 510.00 P 0.00 0.00 0.00 10.12 +0.74 36 0 10 0
27NOV26 520.00 P 12.16 12.26 12.16 12.26 +1.18 36 55 115 +52
27NOV26 530.00 P 14.70 14.95 14.70 14.95 +1.38 36 3,506 3,507 +3,506
27NOV26 540.00 P 0.00 0.00 0.00 17.76 +1.55 35 0 25 0
27NOV26 550.00 P 21.00 21.00 21.00 21.07 +1.69 35 11 16 +11
27NOV26 560.00 P 0.00 0.00 0.00 25.06 +2.29 36 0 278 0
27NOV26 570.00 P 0.00 0.00 0.00 29.18 +2.30 36 0 599 0
27NOV26 580.00 P 34.50 34.75 34.50 34.65 +3.23 36 80 182 +40
27NOV26 590.00 P 39.88 39.88 39.88 39.71 +3.33 37 1 727 +1
27NOV26 600.00 P 0.00 0.00 0.00 45.18 +3.68 37 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 51.00 +3.48 37 0 809 0
27NOV26 620.00 P 0.00 0.00 0.00 56.04 +4.35 36 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 62.43 +3.65 36 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 69.17 +3.99 36 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 76.28 +4.27 36 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 81.04 +2.40 33 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 91.31 +4.88 36 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 99.12 +4.92 36 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 108.76 +6.74 37 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 116.92 +3.37 37 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 124.80 +3.10 37 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 134.37 +3.65 38 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 141.99 +6.04 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 151.14 +6.32 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 160.39 +6.47 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 169.72 +6.57 36 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 179.25 +6.75 36 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 188.83 +6.89 36 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 198.50 +7.00 36 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 208.28 +7.16 36 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 218.12 +7.24 36 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 228.02 +7.33 36 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 238.00 +7.44 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 248.00 +7.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 258.00 +7.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 268.00 +7.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 278.00 +7.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 288.00 +7.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 298.00 +7.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 308.00 +7.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 318.00 +7.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 328.00 +7.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 338.00 +7.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 348.00 +7.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 358.00 +7.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 368.00 +7.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.05 0.00 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.48 +0.05 36 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 153 0
30DEC26 400.00 P 1.46 1.50 1.46 0.98 +0.05 36 3 2,054 0
30DEC26 410.00 P 0.00 0.00 0.00 1.34 +0.12 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.84 +0.14 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.45 +0.23 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 3.19 +0.23 36 0 349 0
30DEC26 450.00 P 4.30 4.30 4.30 4.15 +0.36 36 3 215 +3
30DEC26 460.00 P 0.00 0.00 0.00 5.21 +0.36 36 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 6.61 +0.54 36 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 8.09 +0.54 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 10.00 +0.78 36 0 127 0
30DEC26 500.00 P 0.00 0.00 0.00 12.00 +0.79 36 0 262 0
30DEC26 510.00 P 0.00 0.00 0.00 14.49 +1.51 36 0 68 0
30DEC26 520.00 P 16.80 16.80 16.80 17.08 +1.12 36 5 93 +5
30DEC26 530.00 P 20.10 20.10 20.10 20.05 +1.63 35 1 164 0
30DEC26 540.00 P 0.00 0.00 0.00 23.51 +1.95 36 0 288 0
30DEC26 550.00 P 26.00 26.00 26.00 27.27 +2.13 36 1 164 +1
30DEC26 560.00 P 30.80 30.80 30.80 31.68 +2.58 36 1 461 +1
30DEC26 570.00 P 35.50 36.00 34.50 36.00 +2.57 36 5 418 +4
30DEC26 580.00 P 40.24 40.24 40.24 40.36 +2.26 36 1 5,639 +1
30DEC26 590.00 P 43.67 43.67 43.67 45.74 +2.53 36 1 376 +1
30DEC26 600.00 P 52.00 52.00 51.17 51.96 +3.66 37 14 5,085 -3
30DEC26 610.00 P 0.00 0.00 0.00 57.85 +3.60 37 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 60.21 +0.46 34 0 747 0
30DEC26 630.00 P 0.00 0.00 0.00 68.47 +1.77 36 0 217 0
30DEC26 640.00 P 0.00 0.00 0.00 74.91 +3.74 36 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 81.85 +4.23 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 89.76 +2.57 36 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 97.98 +6.18 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 105.75 +3.74 37 0 86 0
30DEC26 690.00 P 114.65 114.65 114.65 111.66 +1.62 35 45 76 -13
30DEC26 700.00 P 0.00 0.00 0.00 121.62 +3.52 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 130.13 +7.52 38 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 138.02 +7.04 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 148.14 +8.75 39 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 153.95 +6.05 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 162.85 +6.09 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 171.85 +6.20 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 181.10 +6.49 36 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 190.40 +6.56 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.76 +6.63 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 209.31 +6.84 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 218.91 +6.94 36 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 228.57 +7.01 36 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 238.33 +7.14 36 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 248.16 +7.24 36 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 258.05 +7.32 36 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 268.00 +7.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 278.00 +7.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 288.00 +7.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 298.00 +7.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 308.00 +7.50 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 318.00 +7.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 328.00 +7.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 338.00 +7.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 348.00 +7.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 358.00 +7.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 368.00 +7.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 378.00 +7.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 388.00 +7.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 398.00 +7.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 408.00 +7.50 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.20 - 36 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.61 +0.03 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.82 +0.03 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.47 +0.06 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.97 +0.10 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.48 +0.10 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.22 +0.17 36 0 292 0
30MAR27 400.00 P 4.85 4.85 4.85 3.98 +0.17 36 1 1,879 +1
30MAR27 410.00 P 0.00 0.00 0.00 4.98 +0.27 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 6.08 +0.28 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 7.37 +0.43 36 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 9.15 +0.70 36 0 1,180 0
30MAR27 450.00 P 10.00 10.75 10.00 10.43 +0.46 36 21 85 +21
30MAR27 460.00 P 0.00 0.00 0.00 12.46 +0.64 36 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 14.50 +0.64 36 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 16.85 +0.92 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 19.49 +1.48 36 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 22.16 +1.57 36 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 24.61 +1.25 35 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 27.85 +1.25 35 0 193 0
30MAR27 530.00 P 0.00 0.00 0.00 31.83 +1.97 36 0 33 0
30MAR27 540.00 P 0.00 0.00 0.00 35.81 +1.14 36 0 66 0
30MAR27 550.00 P 0.00 0.00 0.00 40.43 +1.64 36 0 1,024 0
30MAR27 560.00 P 0.00 0.00 0.00 44.74 +1.58 36 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 49.62 +1.82 36 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 54.72 +2.00 36 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 60.81 +2.91 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 66.15 +2.82 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 71.51 +2.50 36 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 78.36 +3.54 37 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 83.91 +2.85 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 89.87 +2.52 36 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 96.86 +2.44 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 103.97 +5.79 37 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 112.11 +7.35 38 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 116.05 +4.10 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 123.31 +4.14 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 130.73 +4.30 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 138.58 +4.73 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 146.46 +4.76 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 154.39 +4.80 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 162.50 +4.98 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 170.93 +5.36 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 179.40 +5.40 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 187.91 +5.44 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 196.52 +5.54 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 205.44 +5.89 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 214.39 +5.97 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 223.40 +6.03 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 232.45 +6.09 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 241.70 +6.30 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 251.05 +6.49 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 260.44 +6.54 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 269.88 +6.61 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 279.38 +6.69 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 289.04 +6.88 36 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 298.73 +6.99 36 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 308.46 +7.04 36 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 318.26 +7.13 36 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 328.11 +7.23 36 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 338.01 +7.30 36 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 348.00 +7.43 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 358.00 +7.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 368.00 +7.50 0 0 0 0
29JUN27 300.00 P 1.60 2.40 1.60 1.07 - 37 68 66 -
29JUN27 310.00 P 0.00 0.00 0.00 1.42 +0.01 37 0 0 0
29JUN27 320.00 P 2.87 2.87 2.87 1.83 +0.03 37 60 91 +60
29JUN27 330.00 P 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.93 +0.05 37 0 0 0
29JUN27 350.00 P 5.20 5.20 5.10 3.72 +0.07 37 5 112 +5
29JUN27 360.00 P 0.00 0.00 0.00 4.51 +0.06 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.55 +0.13 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.68 +0.13 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 7.90 -0.02 37 0 80 0
29JUN27 400.00 P 0.00 0.00 0.00 9.45 -0.05 37 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 11.01 +0.22 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 12.83 +0.39 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 14.91 +0.38 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 17.00 +0.38 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 19.44 +0.60 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 22.14 +0.60 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 24.84 +0.59 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 27.88 +1.70 37 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 31.27 +0.90 37 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 34.66 +0.89 37 1,000 1,597 +1,000
29JUN27 510.00 P 0.00 0.00 0.00 38.19 +2.12 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 41.73 +0.69 36 0 20 0
29JUN27 530.00 P 47.00 47.00 47.00 46.45 +2.62 37 34 43 +22
29JUN27 540.00 P 0.00 0.00 0.00 50.02 +2.15 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 55.74 +1.98 37 0 57 0
29JUN27 560.00 P 0.00 0.00 0.00 60.38 +3.71 37 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 65.90 +4.45 37 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 71.30 +2.13 37 0 48 0
29JUN27 590.00 P 0.00 0.00 0.00 77.14 +2.91 38 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 82.43 +5.28 37 0 75 0
29JUN27 610.00 P 0.00 0.00 0.00 88.90 +4.17 38 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 94.93 +3.46 38 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 101.74 +4.06 38 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 105.46 +1.39 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 111.93 +1.83 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 118.42 +2.90 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 125.15 +3.12 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 132.30 +3.53 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 139.45 +3.52 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 146.62 +3.53 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 153.83 +3.56 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 161.41 +3.92 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 169.17 +4.17 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 176.95 +4.17 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 184.74 +4.18 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 192.57 +4.22 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 200.70 +4.52 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 209.00 +4.80 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 217.30 +4.80 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 225.62 +4.82 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 233.97 +4.84 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 242.46 +4.99 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 251.20 +5.34 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 259.96 +5.41 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 268.73 +5.42 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 277.53 +5.45 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 286.38 +5.51 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 295.39 +5.68 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 304.55 +5.97 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 313.71 +6.01 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 322.91 +6.04 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 332.15 +6.10 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 341.43 +6.15 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 350.83 +6.29 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 360.35 +6.52 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 369.87 +6.59 37 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 2.27 - 37 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 2.81 - 37 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 3.52 +0.54 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 4.32 +0.56 37 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 5.17 +0.61 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 6.31 +0.81 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 7.46 +0.83 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 8.78 +1.00 37 0 1 0
29SEP27 380.00 P 0.00 0.00 0.00 10.36 +1.16 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 11.94 +1.17 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 13.77 +1.42 37 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 15.87 +1.57 37 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 17.99 +1.60 37 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 20.28 +1.77 37 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 23.01 +2.08 37 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 25.75 +2.10 37 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 28.51 +2.13 37 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 31.82 +2.64 37 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 35.25 +2.66 37 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 38.70 +2.69 37 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 42.26 +2.81 37 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 46.44 +3.27 37 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 50.72 +3.39 37 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 54.02 +0.96 36 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 60.96 +3.56 38 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 65.47 +3.45 37 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 70.52 +3.40 37 0 1 0
29SEP27 570.00 P 0.00 0.00 0.00 72.95 +0.71 36 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 79.12 +1.73 37 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 86.84 +4.23 38 0 5 0
29SEP27 600.00 P 0.00 0.00 0.00 92.50 +3.99 38 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 98.10 +3.67 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 104.40 +6.94 38 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 111.18 +4.82 38 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 114.58 +1.95 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 121.11 +5.26 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 127.66 +5.30 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 134.24 +5.34 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 140.90 +5.42 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 148.10 +5.82 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 155.33 +5.85 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 162.57 +5.87 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 169.84 +5.91 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 177.16 +5.96 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 184.78 +6.27 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 192.62 +6.35 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 200.47 +6.37 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 208.34 +6.40 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 216.24 +6.43 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 224.18 +6.48 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 232.41 +6.75 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 240.78 +6.78 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 249.16 +6.80 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 257.55 +6.82 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 265.98 +6.84 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 274.44 +6.88 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 283.03 +7.01 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 291.84 +7.11 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 300.66 +7.12 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 309.50 +7.14 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 318.37 +7.15 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 327.27 +7.17 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 336.22 +7.20 37 0 0 0
TOTAL PUT 6,484 87,823 +4,988
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$ 3.585
29SEP26 2.70 C 0.00 0.00 0.00 0.92 0.00 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.01 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.01 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 -0.01 34 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.01 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.02 18 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 20 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 21 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.92 0.00 51 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.82 0.00 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.72 0.00 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 -0.01 22 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.01 20 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 42 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 21 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.93 +0.01 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.02 19 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 -0.02 20 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 22 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 20 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 +0.02 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 0.00 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.02 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.02 20 0 200 0
30DEC26 3.70 C 0.13 0.13 0.13 0.13 -0.03 20 300 320 +250
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.02 20 0 34 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 620 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 132 0
30DEC26 4.30 C 0.03 0.03 0.03 0.02 0.00 22 800 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 660 0
30DEC26 4.50 C 0.02 0.02 0.02 0.01 0.00 22 410 905 +400
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30MAR27 3.30 C 0.43 0.43 0.43 0.44 -0.01 22 60 60 +60
30MAR27 3.40 C 0.37 0.37 0.37 0.37 -0.01 21 75 75 +70
30MAR27 3.50 C 0.31 0.31 0.31 0.29 -0.03 19 75 75 +65
30MAR27 3.60 C 0.26 0.26 0.26 0.24 -0.03 20 15 15 +15
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.02 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR27 4.00 C 0.11 0.11 0.11 0.10 -0.02 20 6 6 +6
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 20 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.01 22 0 10 0
29JUN27 3.40 C 0.42 0.42 0.42 0.43 -0.02 22 15 15 +15
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.03 21 260 261 +260
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.04 20 260 260 +259
29JUN27 3.80 C 0.00 0.00 0.00 0.21 -0.04 20 0 86 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.04 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.04 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.02 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 21 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 20 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
29SEP27 2.70 C 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
TOTAL CALL 2,276 35,498 +1,400
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 19 0 143 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 19 0 1,060 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 18 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.01 17 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.02 22 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 +0.03 31 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 +0.03 36 0 30 -22
29SEP26 4.30 P 0.69 0.69 0.69 0.72 +0.03 40 100 50 -303
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.03 44 0 645 -500
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.03 48 0 90 -244
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.03 52 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.03 55 0 0 -12
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.03 59 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 +0.03 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 +0.03 65 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 +0.03 73 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 +0.03 80 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 +0.03 87 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 +0.03 94 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.67 +0.03 100 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.92 +0.03 106 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.17 +0.03 111 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.42 +0.03 116 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.67 +0.03 122 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.92 +0.03 126 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.17 +0.03 131 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 19 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 +0.01 19 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 +0.02 21 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.33 +0.02 20 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 +0.02 20 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.52 +0.03 24 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.62 +0.03 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.02 +0.03 39 0 0 -5
29OCT26 4.70 P 0.00 0.00 0.00 1.12 +0.03 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.01 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 0.00 19 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.01 19 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 0.00 17 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.44 +0.02 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.52 +0.01 20 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.62 +0.02 23 0 8 0
27NOV26 4.30 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 20 0 66 0
30DEC26 3.50 P 0.13 0.13 0.11 0.12 0.00 21 582 554 +522
30DEC26 3.60 P 0.18 0.19 0.17 0.16 -0.01 20 350 1,859 +350
30DEC26 3.70 P 0.20 0.20 0.20 0.22 0.00 20 365 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 0.00 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 0.00 20 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.01 21 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.01 21 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.01 23 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.01 25 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.01 27 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.01 29 0 120 -70
30DEC26 4.70 P 0.00 0.00 0.00 1.12 0.00 31 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 0.00 33 0 30 -2
30DEC26 4.90 P 0.00 0.00 0.00 1.32 0.00 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 -0.01 37 0 157 -95
30DEC26 5.25 P 0.00 0.00 0.00 1.67 -0.01 41 0 0 -63
30DEC26 5.50 P 0.00 0.00 0.00 1.92 -0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 -0.03 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.42 -0.03 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.67 -0.03 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.92 -0.02 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.17 -0.02 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.42 -0.02 65 0 0 -20
30DEC26 7.25 P 0.00 0.00 0.00 3.67 -0.02 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.92 -0.02 71 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 -0.01 20 0 30 0
30MAR27 3.50 P 0.16 0.16 0.16 0.16 -0.01 20 15 920 +15
30MAR27 3.60 P 0.21 0.21 0.20 0.21 0.00 21 90 429 +90
30MAR27 3.70 P 0.27 0.27 0.25 0.26 -0.01 20 255 255 +255
30MAR27 3.80 P 0.00 0.00 0.00 0.33 0.00 21 0 273 0
30MAR27 3.90 P 0.42 0.42 0.42 0.40 0.00 21 150 194 +150
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.01 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 +0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.01 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 0.00 21 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.01 23 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.01 25 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 0.00 26 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 0.00 28 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 -0.01 31 0 30 -41
30MAR27 5.25 P 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 -0.02 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.17 -0.03 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.42 -0.03 43 0 0 -3
30MAR27 6.25 P 0.00 0.00 0.00 2.67 -0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.92 -0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.17 -0.02 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.42 -0.02 54 0 0 -20
30MAR27 7.25 P 0.00 0.00 0.00 3.67 -0.02 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.92 -0.02 58 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 -0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 -0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 564 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 -0.02 21 260 260 +180
29JUN27 3.70 P 0.00 0.00 0.00 0.30 -0.02 21 260 801 +260
29JUN27 3.80 P 0.00 0.00 0.00 0.36 -0.02 21 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 0.00 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 0.00 22 0 67 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 0.00 22 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 0.00 22 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 0.00 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 0.00 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 0.00 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.42 -0.01 28 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.67 -0.01 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 -0.02 34 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29SEP27 3.60 P 0.32 0.32 0.32 0.36 0.00 19 15 15 +15
29SEP27 3.70 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29SEP27 3.90 P 0.51 0.51 0.51 0.55 -0.01 18 90 90 +90
29SEP27 4.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.01 17 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.01 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.03 -0.02 13 0 0 0
TOTAL PUT 2,532 21,006 +527
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$ 11.930
29SEP26 7.00 C 0.00 0.00 0.00 4.93 -0.33 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.71 -0.28 136 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.47 -0.27 132 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.21 -0.28 121 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.95 -0.30 108 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 -0.30 101 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 -0.28 99 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.28 88 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.96 -0.27 86 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 -0.27 75 0 0 -15
29SEP26 9.50 C 0.00 0.00 0.00 2.43 -0.28 0 0 15 -16
29SEP26 9.75 C 0.00 0.00 0.00 2.18 -0.27 0 0 10 -109
29SEP26 10.00 C 0.00 0.00 0.00 1.93 -0.20 0 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 -0.20 0 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 -0.19 33 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.16 33 0 275 0
29SEP26 12.00 C 0.32 0.32 0.32 0.32 -0.13 33 5 155 +5
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.07 34 0 191 0
29SEP26 13.00 C 0.17 0.17 0.15 0.09 -0.04 34 4 2,719 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 51 5 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.47 -0.28 93 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 4.21 -0.29 85 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.95 -0.30 78 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.70 -0.30 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.46 -0.28 70 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.20 -0.28 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.96 -0.27 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.70 -0.27 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.43 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.93 -0.27 0 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.46 -0.18 34 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 1.08 -0.13 34 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.77 -0.13 33 0 168 0
29OCT26 12.00 C 0.00 0.00 0.00 0.54 -0.10 34 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 6 0
29OCT26 13.00 C 0.34 0.34 0.34 0.23 -0.05 34 25 95 +25
29OCT26 13.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 20 0
29OCT26 14.00 C 0.17 0.17 0.17 0.09 -0.01 34 30 209 +30
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.95 -0.30 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.70 -0.30 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.46 -0.28 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.20 -0.28 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.96 -0.27 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.70 -0.27 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.47 -0.24 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.25 -0.20 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.96 -0.26 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.60 -0.13 36 0 200 0
27NOV26 11.00 C 0.00 0.00 0.00 1.22 -0.16 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.93 -0.17 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.70 -0.14 34 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.51 -0.12 34 0 48 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.47 -0.28 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.21 -0.29 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.95 -0.30 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.70 -0.30 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.46 -0.28 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.20 -0.28 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 -0.22 45 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 -0.26 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 -0.20 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.31 -0.19 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 -0.25 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.11 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 -0.15 34 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.17 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 -0.13 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.11 34 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.08 35 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.07 35 0 79 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.05 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.51 -0.24 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.26 -0.24 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.05 -0.20 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.80 -0.21 42 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.57 -0.21 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.36 -0.19 40 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 3.13 -0.21 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.94 -0.19 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.73 -0.19 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.52 -0.21 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.32 -0.22 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 -0.21 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.68 -0.19 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.17 34 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 -0.14 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.12 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.12 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.10 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.08 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.07 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.51 -0.24 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.26 -0.24 34 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 4.05 -0.31 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.83 -0.19 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.73 -0.20 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.53 -0.19 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.32 -0.20 37 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 3.13 -0.19 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.95 -0.19 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.18 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.60 -0.17 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.26 -0.18 35 0 10 0
29JUN27 11.00 C 2.15 2.15 2.15 1.98 -0.14 35 15 15 +15
29JUN27 11.50 C 0.00 0.00 0.00 1.67 -0.21 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.49 -0.14 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.27 -0.14 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 1.09 -0.13 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.93 -0.11 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 -0.11 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.09 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.09 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.08 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 3.61 -0.18 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.44 -0.16 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.26 -0.16 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.09 -0.16 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.93 -0.15 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.77 -0.15 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.41 -0.22 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.14 -0.16 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.91 -0.15 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.69 -0.13 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.49 -0.12 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.03 -0.11 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.93 -0.07 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.81 -0.07 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
TOTAL CALL 84 9,799 -67
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 390 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 181 0
29SEP26 11.00 P 0.08 0.08 0.08 0.15 +0.04 33 15 6,003 0
29SEP26 11.50 P 0.19 0.19 0.19 0.32 +0.07 33 200 891 +200
29SEP26 12.00 P 0.40 0.40 0.40 0.60 +0.13 35 1 189 0
29SEP26 12.50 P 0.72 0.72 0.72 0.92 +0.15 32 70 149 +70
29SEP26 13.00 P 0.00 0.00 0.00 1.34 +0.16 33 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.18 34 0 5,355 0
29SEP26 14.00 P 0.00 0.00 0.00 2.26 +0.17 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 +0.24 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.26 +0.28 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 +0.29 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 +0.29 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.76 +0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.26 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 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 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 4,034 0
29OCT26 9.75 P 0.05 0.05 0.05 0.06 +0.02 34 100 277 0
29OCT26 10.00 P 0.06 0.06 0.06 0.08 +0.02 33 30 45 +30
29OCT26 10.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.30 +0.07 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.49 +0.09 33 0 16 0
29OCT26 12.00 P 0.63 0.63 0.63 0.76 +0.13 33 13 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.08 +0.13 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.46 +0.19 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.88 +0.18 34 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.30 +0.16 30 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.76 +0.24 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.28 +0.29 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.76 +0.29 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.28 +0.32 40 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.78 +0.32 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 0.00 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 13 0
27NOV26 11.50 P 0.00 0.00 0.00 0.62 +0.06 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.88 +0.08 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.21 +0.13 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.58 +0.17 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 1.95 +0.13 33 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.37 +0.18 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.28 +0.22 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.76 +0.22 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.28 +0.30 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.78 +0.28 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.02 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 204 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 +0.07 33 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.10 33 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.32 +0.13 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.16 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 +0.09 31 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.12 31 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.12 29 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 +0.16 26 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 +0.18 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 +0.25 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 +0.27 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 +0.28 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.77 +0.29 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.27 +0.31 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.77 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.27 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.77 +0.20 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.02 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 +0.02 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.03 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.05 33 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.97 +0.06 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 +0.08 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.55 +0.12 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 +0.15 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 +0.07 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.64 +0.18 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.03 +0.15 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.47 +0.18 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.86 +0.14 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.19 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 +0.17 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.77 +0.24 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.77 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.27 +0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.77 +0.20 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.08 0.00 34 0 26 0
29JUN27 7.75 P 0.12 0.12 0.12 0.11 +0.01 34 23 14 -23
29JUN27 8.00 P 0.00 0.00 0.00 0.13 0.00 33 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 +0.01 33 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.47 +0.02 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 178 0
29JUN27 10.50 P 0.68 0.68 0.68 0.73 +0.04 33 1 170 -1
29JUN27 11.00 P 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.16 +0.05 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.42 +0.06 32 0 20 0
29JUN27 12.50 P 1.63 1.63 1.63 1.70 +0.06 32 6 6 +6
29JUN27 13.00 P 0.00 0.00 0.00 2.07 +0.13 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.43 +0.14 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.80 +0.14 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.19 +0.14 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.59 +0.14 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.00 +0.14 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.45 +0.17 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.85 +0.13 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.31 +0.15 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.77 +0.16 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.27 +0.21 0 0 0 0
29SEP27 8.75 P 0.33 0.34 0.33 0.38 +0.04 35 16 16 +16
29SEP27 9.00 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.60 +0.06 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.73 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.98 +0.06 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.21 +0.08 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.45 +0.07 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.74 +0.09 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.04 +0.10 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.37 +0.13 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.68 +0.11 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.06 +0.12 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.44 +0.15 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.83 +0.13 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.22 +0.14 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.63 +0.16 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.00 +0.14 35 0 0 0
TOTAL PUT 475 23,648 +298
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$ 0.915
29SEP26 0.45 C 0.00 0.00 0.00 0.47 -0.01 145 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 -0.01 125 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 -0.01 108 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 -0.01 91 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.27 -0.01 76 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 -0.01 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 0.90 C 0.03 0.04 0.03 0.05 0.00 40 230 210 +90
29SEP26 0.95 C 0.00 0.00 0.00 0.02 0.00 32 0 270 0
29SEP26 1.00 C 0.01 0.01 0.01 0.01 0.00 35 40 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 97 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 136 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 141 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 -0.01 95 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.42 -0.01 82 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 -0.01 69 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 -0.01 58 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
29OCT26 1.05 C 0.01 0.01 0.01 0.01 0.00 32 30 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 -0.01 73 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 1.00 C 0.04 0.04 0.04 0.05 -0.01 37 100 450 +100
30DEC26 1.05 C 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 -0.01 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 -0.01 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 0.00 41 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.48 - 47 0 0 -
29SEP27 0.50 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 0.90 C 0.16 0.16 0.16 0.16 -0.01 41 30 30 +30
29SEP27 0.95 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 1.10 C 0.08 0.08 0.08 0.09 -0.01 41 2 2 +2
29SEP27 1.15 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
TOTAL CALL 432 3,066 +222
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 0.90 P 0.03 0.03 0.03 0.02 0.00 27 4 4 +4
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 29 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 30 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 +0.01 51 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 +0.01 59 0 0 -1
29SEP26 1.20 P 0.00 0.00 0.00 0.29 +0.01 67 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 +0.01 75 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 +0.01 82 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 +0.01 89 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 +0.01 95 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 +0.01 101 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 +0.01 107 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 +0.01 112 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 +0.01 117 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 +0.01 122 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 +0.01 127 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 +0.01 132 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 +0.01 137 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 +0.01 141 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 +0.01 145 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 +0.01 149 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 +0.01 153 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 +0.01 160 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 +0.01 167 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 +0.01 174 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 0.00 32 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 +0.01 69 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 +0.01 73 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 +0.01 58 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 +0.01 62 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 0.00 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 0.00 35 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 +0.01 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 +0.01 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.49 +0.01 51 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 +0.01 60 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 +0.01 63 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 +0.01 66 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 +0.01 69 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 +0.01 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 +0.01 74 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 +0.01 76 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 0.00 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 0.00 37 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 0.00 36 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 +0.01 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 +0.01 51 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.74 +0.01 53 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.01 37 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 - 46 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 0.01 0.00 35 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
TOTAL PUT 4 575 +3
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$ 3.005
29SEP26 1.85 C 0.00 0.00 0.00 1.18 -0.04 115 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.12 -0.05 96 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.07 -0.05 91 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.04 99 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.93 -0.04 89 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.04 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.04 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.63 -0.03 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.03 52 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.04 36 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.04 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.03 26 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 -0.03 25 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 42 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.02 25 0 55 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 26 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.18 -0.04 76 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.12 -0.05 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.08 -0.04 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.03 -0.04 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.93 -0.04 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.83 -0.04 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.73 -0.04 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 8 0
29OCT26 3.10 C 0.00 0.00 0.00 0.09 -0.02 26 0 13 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 21 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.09 -0.04 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.04 -0.04 57 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.94 -0.04 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 -0.02 26 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.20 -0.04 60 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.15 -0.04 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.10 -0.04 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.05 -0.04 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.03 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.02 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.03 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 26 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.01 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.01 27 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.20 -0.04 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.15 -0.05 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.01 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 0.00 27 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.01 26 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 0.00 26 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 -0.06 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 -0.06 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 -0.06 25 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 -0.03 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.41 -0.03 26 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.35 -0.03 26 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.03 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.02 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.02 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 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 29 0
29SEP27 2.10 C 0.00 0.00 0.00 0.99 - 34 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 -0.01 27 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 0.00 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 0 4,909 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 36 0
29SEP26 3.00 P 0.06 0.06 0.06 0.07 +0.01 22 4 64 +4
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.03 26 10 15 -10
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.03 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.03 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.03 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.03 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.03 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.03 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.03 67 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.03 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.03 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.03 78 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.03 81 0 0 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 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 12 0
29OCT26 3.00 P 0.10 0.10 0.10 0.11 +0.01 24 1 30 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 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 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
27NOV26 2.90 P 0.09 0.09 0.09 0.10 +0.02 26 8 8 -2
27NOV26 3.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 19 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 +0.03 28 10 11 +10
27NOV26 3.20 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 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 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 0.01 0.00 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 16 0
30DEC26 2.90 P 0.11 0.11 0.11 0.11 +0.01 24 5 34 -5
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 25 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.02 26 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.02 27 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.02 25 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.02 23 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 +0.03 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.03 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 +0.03 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 6 0
30MAR27 2.60 P 0.05 0.05 0.05 0.07 +0.02 26 5 8 +5
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.01 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 35 0
30MAR27 3.10 P 0.24 0.24 0.24 0.26 +0.02 25 4 310 +4
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.04 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.01 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.02 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.02 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 0.00 24 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.03 26 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.03 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.03 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 +0.03 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 +0.03 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 25 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 0.00 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 0.00 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 0.00 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 0.00 24 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 0.00 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 +0.02 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.85 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 +0.02 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 +0.01 14 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 - 28 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 +0.02 22 0 0 0
TOTAL PUT 47 4,922 +7
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$ 23.160
29SEP26 15.50 C 0.00 0.00 0.00 7.89 +0.51 103 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.39 +0.49 96 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.80 +0.41 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.39 +0.50 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.87 +0.45 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.37 +0.44 69 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.82 +0.34 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.34 +0.43 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.88 +0.36 52 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.41 +0.41 49 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.46 +0.28 40 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 +0.29 42 0 118 0
29SEP26 23.00 C 0.95 1.16 0.95 1.16 +0.19 41 4 116 +1
29SEP26 24.00 C 0.60 0.86 0.60 0.72 +0.13 41 43 262 +35
29SEP26 25.00 C 0.40 0.56 0.40 0.42 +0.09 40 25 277 +4
29SEP26 26.00 C 0.25 0.25 0.24 0.23 +0.06 40 9 170 0
29SEP26 27.00 C 0.15 0.15 0.15 0.12 +0.03 40 1 120 +1
29SEP26 28.00 C 0.10 0.10 0.07 0.06 +0.02 41 12 194 -2
29SEP26 29.00 C 0.04 0.04 0.04 0.03 +0.01 41 1 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.97 +0.50 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.45 +0.46 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.96 +0.41 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.44 +0.38 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.97 +0.38 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.48 +0.39 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.01 +0.35 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.42 +0.22 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.99 +0.21 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.68 +0.36 44 0 30 0
29OCT26 21.00 C 2.72 2.72 2.69 2.82 +0.22 40 32 61 +15
29OCT26 22.00 C 2.24 2.24 2.24 2.19 +0.20 41 15 86 +15
29OCT26 23.00 C 0.00 0.00 0.00 1.64 +0.14 41 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 1.20 +0.11 41 0 158 0
29OCT26 25.00 C 0.83 1.03 0.83 0.85 +0.08 40 4 88 +2
29OCT26 26.00 C 0.62 0.62 0.62 0.59 +0.06 40 1 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 93 0
29OCT26 28.00 C 0.34 0.34 0.34 0.26 +0.02 40 3 155 +3
29OCT26 29.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 83 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.05 +0.42 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.57 +0.36 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.10 +0.38 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.64 +0.35 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.19 +0.35 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.76 +0.31 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.35 +0.38 45 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.96 +0.36 44 0 15 0
27NOV26 21.00 C 3.26 3.26 3.26 3.14 +0.19 40 15 23 +15
27NOV26 22.00 C 2.66 2.66 2.66 2.60 +0.26 42 11 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.02 +0.14 41 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.60 +0.13 41 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 1.23 +0.10 41 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.93 +0.08 41 0 90 0
27NOV26 27.00 C 0.73 0.73 0.73 0.69 +0.06 41 15 61 0
27NOV26 28.00 C 0.00 0.00 0.00 0.51 +0.04 41 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 61 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 96 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.12 +0.43 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.64 +0.39 54 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.17 +0.40 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.72 +0.39 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.27 +0.35 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.84 +0.34 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.42 +0.32 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.01 +0.30 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.63 +0.32 45 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 +0.30 44 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.58 +0.32 43 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 +0.20 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.41 +0.14 42 0 61 0
30DEC26 24.00 C 2.07 2.07 2.07 1.97 +0.15 42 9 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.59 +0.10 42 0 9 0
30DEC26 26.00 C 0.00 0.00 0.00 1.27 +0.08 41 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 +0.07 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 +0.06 42 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 +0.05 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 +0.04 41 0 74 0
30DEC26 31.00 C 0.44 0.44 0.44 0.38 +0.03 41 3 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 15 0
30DEC26 34.00 C 0.22 0.22 0.22 0.17 +0.01 41 50 73 +43
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.43 +0.44 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.00 +0.46 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.57 +0.43 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.16 +0.42 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.76 +0.41 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.37 +0.40 46 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.00 +0.38 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.64 +0.37 45 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.29 +0.33 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.96 +0.32 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.35 +0.33 44 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 +0.22 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.24 +0.20 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.80 +0.16 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.43 +0.14 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 +0.15 43 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 +0.13 43 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 +0.11 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 +0.10 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 +0.09 42 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.08 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 +0.07 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 +0.04 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.50 +0.32 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.07 +0.31 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.65 +0.31 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.24 +0.29 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.85 +0.29 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.46 +0.27 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.11 +0.27 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.75 +0.26 47 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.42 +0.25 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.10 +0.24 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.50 +0.22 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.95 +0.19 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.48 +0.19 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.04 +0.16 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.65 +0.14 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.32 +0.14 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.01 +0.11 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.76 +0.11 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.52 +0.09 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 +0.09 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.14 +0.07 44 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.00 +0.09 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.86 +0.06 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.75 +0.05 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.56 +0.04 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.32 +0.29 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.94 +0.28 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.58 +0.29 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.23 +0.27 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.89 +0.26 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.57 +0.25 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.27 +0.24 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.69 +0.22 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.19 +0.21 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.72 +0.18 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.32 +0.18 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.95 +0.15 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.63 +0.15 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.33 +0.13 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.08 +0.12 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.85 +0.11 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.64 +0.09 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.47 +0.08 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.31 +0.08 45 0 0 0
TOTAL CALL 253 14,633 +132
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 68 0
29SEP26 18.50 P 0.05 0.05 0.05 0.02 -0.01 41 1 44 -1
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 103 0
29SEP26 19.50 P 0.08 0.08 0.08 0.07 -0.01 41 1 164 0
29SEP26 20.00 P 0.14 0.14 0.12 0.11 -0.03 41 6 162 -4
29SEP26 21.00 P 0.29 0.29 0.25 0.26 -0.06 40 8 261 -4
29SEP26 22.00 P 0.57 0.57 0.41 0.50 -0.10 39 76 471 +24
29SEP26 23.00 P 0.82 0.82 0.82 0.91 -0.16 39 1 187 0
29SEP26 24.00 P 1.43 1.43 1.43 1.49 -0.16 40 2 594 +2
29SEP26 25.00 P 0.00 0.00 0.00 2.14 -0.31 37 0 100 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 -0.28 40 0 57 0
29SEP26 27.00 P 0.00 0.00 0.00 3.85 -0.38 31 0 68 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 -0.35 39 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.84 -0.34 0 0 10 0
29SEP26 30.00 P 6.95 6.95 6.95 6.84 -0.34 0 7 2 0
29SEP26 31.00 P 0.00 0.00 0.00 7.84 -0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.84 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.84 -0.34 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.84 -0.41 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.84 -0.34 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.84 -0.34 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.84 -0.34 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.84 -0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.84 -0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.84 -0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.84 -0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.84 -0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.84 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.84 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.84 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.84 -0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.84 -0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.84 -0.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.84 -0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.84 -0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.34 -0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.84 -0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.34 -0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.84 -0.34 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
29OCT26 16.50 P 0.06 0.06 0.06 0.02 -0.01 40 4 16 -4
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29OCT26 17.50 P 0.10 0.10 0.10 0.06 -0.01 41 6 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 5 0
29OCT26 19.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 -0.06 41 0 35 0
29OCT26 20.00 P 0.32 0.32 0.30 0.34 -0.06 41 5 52 0
29OCT26 21.00 P 0.51 0.51 0.49 0.56 -0.10 40 4 71 -1
29OCT26 22.00 P 1.04 1.04 0.80 0.89 -0.15 39 9 265 +2
29OCT26 23.00 P 1.29 1.29 1.29 1.34 -0.18 39 1 279 +1
29OCT26 24.00 P 1.94 1.94 1.69 1.89 -0.23 39 30 58 +28
29OCT26 25.00 P 0.00 0.00 0.00 2.57 -0.26 40 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.28 -0.32 39 0 32 0
29OCT26 27.00 P 4.01 4.01 4.01 4.01 -0.41 35 10 10 +10
29OCT26 28.00 P 0.00 0.00 0.00 4.86 -0.46 30 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 5.92 -0.33 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.88 -0.33 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.85 -0.34 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.84 -0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.84 -0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.84 -0.41 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 1 0
27NOV26 18.00 P 0.22 0.22 0.22 0.19 -0.05 41 2 17 +2
27NOV26 18.50 P 0.31 0.31 0.31 0.26 -0.06 41 2 3 +2
27NOV26 19.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 19 0
27NOV26 19.50 P 0.49 0.49 0.40 0.45 -0.07 41 7 22 +3
27NOV26 20.00 P 0.00 0.00 0.00 0.56 -0.08 41 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.85 -0.10 41 0 47 0
27NOV26 22.00 P 1.31 1.31 1.31 1.21 -0.15 40 27 74 +12
27NOV26 23.00 P 0.00 0.00 0.00 1.67 -0.17 40 0 31 0
27NOV26 24.00 P 2.35 2.35 2.25 2.24 -0.21 40 25 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.87 -0.25 40 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.49 -0.37 38 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.26 -0.35 37 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.04 -0.41 35 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.92 -0.44 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.89 -0.38 35 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.91 -0.30 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.87 -0.33 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.85 -0.34 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.84 -0.41 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.05 42 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.06 42 0 17 0
30DEC26 19.00 P 0.51 0.51 0.51 0.54 -0.06 41 4 19 -4
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.07 41 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 -0.09 41 0 141 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.11 41 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 -0.15 40 0 360 0
30DEC26 23.00 P 1.94 1.94 1.80 1.98 -0.17 40 11 49 -11
30DEC26 24.00 P 0.00 0.00 0.00 2.55 -0.18 41 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.17 -0.23 41 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 3.77 -0.30 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.49 -0.35 38 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.26 -0.45 37 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.08 -0.39 36 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 6.94 -0.42 34 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.91 -0.36 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.95 -0.27 41 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.90 -0.33 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 -0.38 41 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.85 -0.34 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.84 -0.34 0 0 0 -2
30DEC26 37.00 P 0.00 0.00 0.00 13.84 -0.34 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.84 -0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.84 -0.34 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.84 -0.34 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.84 -0.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.84 -0.34 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.84 -0.34 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.84 -0.34 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.84 -0.34 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.84 -0.34 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.84 -0.34 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.84 -0.34 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.84 -0.34 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.05 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.06 42 0 17 0
30MAR27 19.00 P 1.01 1.01 1.01 1.01 -0.08 42 1 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 -0.08 42 0 0 0
30MAR27 20.00 P 1.39 1.39 1.39 1.32 -0.10 41 10 15 -1
30MAR27 21.00 P 0.00 0.00 0.00 1.70 -0.12 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 -0.15 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.65 -0.17 41 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.22 -0.19 41 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.84 -0.18 42 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.43 -0.32 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.08 -0.40 40 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.85 -0.41 40 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 -0.44 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.40 -0.44 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.24 -0.41 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.16 -0.38 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.04 -0.41 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.93 -0.43 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.85 -0.45 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.94 -0.31 42 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.90 -0.31 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.87 -0.33 42 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.85 -0.33 42 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.84 -0.34 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 -0.34 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.84 -0.34 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.84 -0.34 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.84 -0.34 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.84 -0.34 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.84 -0.34 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.84 -0.34 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.84 -0.34 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.84 -0.34 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.09 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 -0.10 43 0 23 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.10 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.33 -0.10 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 -0.11 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.71 -0.12 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 -0.12 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.13 -0.14 43 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 -0.14 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.62 -0.14 43 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.14 -0.17 42 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 -0.18 42 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.32 -0.20 42 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.96 -0.21 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.65 -0.22 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.35 -0.24 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.10 -0.25 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.86 -0.25 40 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.65 -0.27 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.46 -0.27 38 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.28 -0.28 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.13 -0.28 36 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.98 -0.29 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.85 -0.29 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.73 -0.29 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.61 -0.30 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.51 -0.30 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.41 -0.31 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.68 -0.10 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.88 -0.11 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.09 -0.11 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.31 -0.11 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.54 -0.13 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.79 -0.13 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.04 -0.13 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.57 -0.16 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.15 -0.16 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.75 -0.19 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.40 -0.19 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.07 -0.21 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.78 -0.21 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.49 -0.23 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.25 -0.24 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.02 -0.24 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.81 -0.25 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.62 -0.26 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.44 -0.26 38 0 0 0
TOTAL PUT 260 8,396 +54
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$ 79.500
04SEP26 59.00 C 0.00 0.00 0.00 20.83 +0.29 208 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.51 +0.17 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.51 +0.17 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.51 +0.17 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.52 -0.02 92 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.52 -0.03 86 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.52 +0.25 80 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.52 +0.25 74 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.76 +0.49 125 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.52 +0.25 62 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.52 +0.25 56 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.52 +0.25 51 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.52 +0.25 45 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.52 +0.25 40 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.52 +0.25 34 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.52 +0.25 29 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.52 +0.25 24 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.52 +0.24 18 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.53 +0.25 17 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.55 +0.21 14 0 30 0
04SEP26 79.00 C 0.67 0.67 0.67 0.67 +0.10 12 20 88 +13
04SEP26 80.00 C 0.11 0.26 0.08 0.15 -0.03 11 60 617 +22
04SEP26 81.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 194 0
04SEP26 82.00 C 0.02 0.02 0.02 0.07 +0.06 24 50 177 0
04SEP26 83.00 C 0.01 0.01 0.01 0.06 +0.05 30 1 150 -1
04SEP26 84.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.83 +0.26 111 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.55 -0.05 55 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.55 -0.05 50 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.55 -0.05 42 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.55 -0.03 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.55 -0.03 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.55 +0.24 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.55 +0.24 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.76 +0.45 66 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.55 +0.24 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.56 +0.25 32 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.56 +0.25 28 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.56 +0.25 25 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.56 +0.25 21 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.56 +0.24 18 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.56 +0.24 14 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.57 +0.25 16 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.58 +0.24 14 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.62 +0.23 13 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 1.66 +0.14 10 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.92 +0.09 11 0 0 0
11SEP26 80.00 C 0.31 0.55 0.28 0.39 0.00 11 100 76 +61
11SEP26 81.00 C 0.16 0.22 0.14 0.17 +0.01 12 17 22 +11
11SEP26 82.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.06 +0.03 16 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.59 -0.02 122 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.59 +0.06 116 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.60 -0.03 117 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.60 -0.01 112 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.60 -0.01 107 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.60 +0.07 103 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.60 -0.01 98 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.61 +0.08 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.61 -0.01 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.61 +0.05 90 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.61 -0.04 86 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.62 0.00 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.62 -0.01 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.62 -0.01 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.62 -0.01 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.62 -0.01 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.62 -0.02 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.62 -0.02 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.62 -0.02 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.13 +0.05 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.63 -0.04 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.14 -0.02 44 0 0 0
29SEP26 60.00 C 19.25 19.25 19.25 19.64 +0.04 36 2 5 +2
29SEP26 62.50 C 0.00 0.00 0.00 17.15 -0.02 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.65 +0.04 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.15 +0.24 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.66 +0.25 16 0 60 0
29SEP26 72.50 C 0.00 0.00 0.00 7.16 +0.23 0 0 0 0
29SEP26 75.00 C 4.37 4.37 4.37 4.70 +0.20 11 5 5 +5
29SEP26 77.50 C 2.10 2.56 2.10 2.36 +0.04 10 115 171 +100
29SEP26 80.00 C 0.71 0.90 0.66 0.80 -0.01 10 393 1,194 +308
29SEP26 82.50 C 0.17 0.24 0.16 0.21 +0.01 12 287 4,454 +29
29SEP26 85.00 C 0.04 0.05 0.04 0.04 -0.01 12 106 6,346 -106
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 3,860 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.59 -0.02 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.59 -0.02 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.61 -0.02 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.60 -0.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.60 -0.02 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.60 -0.02 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.60 -0.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.61 -0.02 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.61 -0.10 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.61 -0.11 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.61 -0.04 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.72 +0.07 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.62 -0.06 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.62 -0.05 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.72 +0.04 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.62 -0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.62 -0.05 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.62 -0.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.62 -0.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.13 -0.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.63 -0.08 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.14 -0.08 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.73 0.00 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.16 -0.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.80 +0.19 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.32 +0.24 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.84 +0.23 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.41 +0.22 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.08 +0.19 13 0 0 0
29OCT26 77.50 C 3.03 3.04 3.03 2.92 +0.04 11 20 189 +20
29OCT26 80.00 C 1.26 1.43 1.26 1.41 +0.05 11 38 146 +22
29OCT26 82.50 C 0.60 0.62 0.57 0.64 +0.02 12 143 848 +100
29OCT26 85.00 C 0.23 0.25 0.22 0.29 +0.03 13 70 1,802 -11
29OCT26 87.50 C 0.12 0.12 0.11 0.14 +0.02 15 38 583 0
29OCT26 90.00 C 0.06 0.06 0.06 0.06 +0.01 15 13 448 +13
29OCT26 92.50 C 0.03 0.03 0.03 0.03 0.00 16 30 130 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.59 -0.10 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.59 -0.17 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.61 -0.08 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.60 -0.18 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.61 -0.17 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.62 -0.11 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.63 -0.17 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.63 -0.17 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.64 -0.17 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.65 -0.11 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.66 -0.17 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.72 -0.03 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.67 -0.17 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.69 -0.17 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.72 +0.02 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.69 -0.09 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.70 -0.17 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.71 -0.17 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.71 -0.17 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.23 -0.11 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.75 -0.11 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.27 -0.02 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.80 -0.08 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.31 -0.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.95 +0.03 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.48 +0.24 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.03 +0.23 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.64 +0.20 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.40 +0.16 12 0 0 0
27NOV26 77.50 C 3.16 3.16 3.15 3.34 0.00 11 4 329 0
27NOV26 80.00 C 1.90 1.90 1.90 1.86 -0.04 11 1 90 0
27NOV26 82.50 C 0.98 0.98 0.98 0.97 -0.02 12 30 691 -11
27NOV26 85.00 C 0.43 0.47 0.43 0.47 0.00 12 8 342 +2
27NOV26 87.50 C 0.24 0.24 0.24 0.23 -0.01 13 21 296 +21
27NOV26 90.00 C 0.00 0.00 0.00 0.11 0.00 14 0 205 0
27NOV26 92.50 C 0.08 0.08 0.08 0.05 -0.01 14 30 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 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 23 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.79 -0.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.89 +0.01 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.81 -0.07 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.82 -0.08 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.83 -0.08 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.84 -0.07 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.85 -0.08 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.87 -0.06 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.87 -0.07 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.88 -0.08 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.89 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.91 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.83 -0.15 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.84 -0.15 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.94 -0.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.95 -0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.96 -0.07 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.97 -0.07 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.98 -0.07 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.51 -0.07 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.04 -0.07 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.57 -0.07 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.09 -0.07 20 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.53 -0.15 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.13 +0.21 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.67 +0.23 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.25 +0.21 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.92 +0.18 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.77 +0.15 12 0 4 0
30DEC26 77.50 C 3.87 3.87 3.87 3.84 0.00 12 30 218 +30
30DEC26 80.00 C 2.46 2.46 2.30 2.35 -0.04 12 52 2,035 -30
30DEC26 82.50 C 1.28 1.41 1.28 1.42 +0.03 12 4 5,571 +1
30DEC26 85.00 C 0.72 0.76 0.72 0.82 +0.04 13 36 7,375 +36
30DEC26 87.50 C 0.44 0.44 0.43 0.46 +0.04 13 60 4,149 -30
30DEC26 90.00 C 0.24 0.24 0.24 0.26 +0.05 14 6 4,195 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.04 14 0 990 0
30DEC26 95.00 C 0.09 0.09 0.09 0.08 +0.03 15 16 967 +16
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.02 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.99 -0.17 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.00 -0.24 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.02 -0.18 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.04 -0.23 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.07 -0.19 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.08 -0.20 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.09 -0.21 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.11 -0.23 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.13 -0.21 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.15 -0.20 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.17 -0.23 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.19 -0.20 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.21 -0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.23 -0.23 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.25 -0.23 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.27 -0.20 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.45 -0.03 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.32 -0.16 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.34 -0.17 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.87 -0.18 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.42 -0.18 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.96 -0.18 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.43 -0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.19 -0.09 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.79 +0.10 17 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.24 +0.23 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.92 +0.21 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.73 +0.19 13 0 32 0
30MAR27 75.00 C 6.35 6.35 6.35 6.64 +0.07 12 8 38 +8
30MAR27 77.50 C 0.00 0.00 0.00 4.90 -0.05 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.50 +0.01 12 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.42 +0.01 13 0 818 0
30MAR27 85.00 C 0.00 0.00 0.00 1.59 -0.02 13 0 1,315 0
30MAR27 87.50 C 1.14 1.14 1.14 1.07 +0.02 13 11 570 +10
30MAR27 90.00 C 0.00 0.00 0.00 0.70 +0.03 13 0 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.45 +0.03 14 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.02 14 0 491 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.02 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.01 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.21 -0.22 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.24 -0.22 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.26 -0.22 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.29 -0.22 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.32 -0.22 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.34 -0.23 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.36 -0.22 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.39 -0.22 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.42 -0.23 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.44 -0.24 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.47 -0.16 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.49 -0.22 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.52 -0.24 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.54 -0.22 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.57 -0.23 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.59 -0.22 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.61 -0.21 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.64 -0.21 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.66 -0.21 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.23 -0.19 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.79 -0.22 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.35 -0.16 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.04 -0.11 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.55 -0.11 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.17 -0.06 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.92 +0.11 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.33 +0.15 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.20 +0.14 12 0 0 0
29JUN27 75.00 C 7.63 7.63 7.34 7.40 +0.10 13 220 2,131 +180
29JUN27 77.50 C 0.00 0.00 0.00 5.61 +0.04 13 0 241 0
29JUN27 80.00 C 0.00 0.00 0.00 4.18 +0.10 13 0 527 0
29JUN27 82.50 C 3.12 3.12 3.12 2.98 0.00 13 2 1,758 0
29JUN27 85.00 C 2.16 2.16 2.16 2.10 -0.03 13 10 3,087 -10
29JUN27 87.50 C 1.56 1.57 1.56 1.44 -0.05 13 15 530 -14
29JUN27 90.00 C 0.00 0.00 0.00 0.97 -0.06 13 0 494 0
29JUN27 92.50 C 0.00 0.00 0.00 0.65 -0.06 13 0 341 0
29JUN27 95.00 C 0.66 0.66 0.66 0.43 -0.05 13 60 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.28 -0.05 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.18 -0.05 14 0 37 0
29JUN27 102.50 C 0.29 0.29 0.29 0.12 -0.04 14 5 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 -0.03 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.21 -0.23 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.24 -0.22 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.26 -0.22 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.29 -0.22 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.39 -0.15 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.34 -0.23 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.44 -0.15 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.46 -0.15 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.42 -0.23 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.44 -0.24 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.47 -0.22 32 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.49 -0.22 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.52 -0.24 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.62 -0.15 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.57 -0.23 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.59 -0.22 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.61 -0.23 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.64 -0.22 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.66 -0.23 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.30 -0.15 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.86 -0.15 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.35 -0.22 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.04 -0.13 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.55 -0.15 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.18 -0.07 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.92 +0.11 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.64 +0.05 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.53 +0.07 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.45 +0.10 13 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.94 +0.09 13 0 8 0
29SEP27 80.00 C 4.39 4.39 4.39 4.67 +0.06 14 2 9 +2
29SEP27 82.50 C 0.00 0.00 0.00 3.62 +0.03 14 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.86 +0.04 14 0 2 0
29SEP27 87.50 C 1.86 1.86 1.86 2.25 +0.04 15 11 13 +11
29SEP27 90.00 C 0.00 0.00 0.00 1.81 +0.06 15 0 0 0
29SEP27 92.50 C 1.01 1.10 1.01 1.46 +0.06 16 34 30 +30
29SEP27 95.00 C 0.86 0.86 0.86 1.17 +0.06 16 30 30 +30
29SEP27 97.50 C 0.68 0.68 0.68 0.97 +0.07 17 30 30 +30
29SEP27 100.00 C 0.54 0.54 0.54 0.79 +0.06 17 30 30 +30
29SEP27 102.50 C 0.43 0.43 0.43 0.67 +0.07 18 30 30 +30
29SEP27 105.00 C 0.32 0.32 0.32 0.55 +0.06 18 5 5 +5
29SEP27 107.50 C 0.00 0.00 0.00 0.48 +0.07 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.41 +0.07 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.35 +0.06 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.32 +0.07 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.28 +0.07 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.24 +0.05 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.22 +0.06 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
TOTAL CALL 2,309 80,282 +995
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 17 0 28 0
04SEP26 78.00 P 0.00 0.00 0.00 0.03 -0.03 14 0 300 0
04SEP26 79.00 P 0.31 0.34 0.12 0.18 -0.09 13 136 493 +97
04SEP26 80.00 P 0.71 0.73 0.65 0.64 -0.23 11 51 528 +46
04SEP26 81.00 P 0.00 0.00 0.00 1.57 -0.20 17 0 176 0
04SEP26 82.00 P 0.00 0.00 0.00 2.53 -0.22 21 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.53 -0.22 28 0 0 -6
04SEP26 84.00 P 0.00 0.00 0.00 4.68 -0.07 49 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.51 -0.24 35 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.52 -0.23 44 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.52 -0.23 49 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.56 -0.19 63 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.52 -0.23 59 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.52 -0.23 64 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.58 -0.17 83 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.52 -0.23 74 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.52 -0.23 79 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.60 -0.15 102 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.52 -0.23 88 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.52 -0.23 92 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.62 -0.13 121 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.63 -0.12 128 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.64 -0.11 135 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.65 -0.10 141 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.66 -0.09 148 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.67 -0.08 154 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.52 -0.23 121 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 0 0
11SEP26 78.00 P 0.20 0.21 0.20 0.15 -0.05 12 280 280 +270
11SEP26 79.00 P 0.46 0.52 0.31 0.40 -0.07 12 210 174 +89
11SEP26 80.00 P 0.81 0.81 0.81 0.87 -0.17 11 30 30 +30
11SEP26 81.00 P 0.00 0.00 0.00 1.62 -0.18 12 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 2.53 -0.24 13 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 3.53 -0.22 17 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 4.68 -0.07 28 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 5.51 -0.24 21 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 6.52 -0.23 26 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 7.52 -0.23 29 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 8.56 -0.19 36 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 9.52 -0.23 35 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 10.52 -0.23 38 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 11.58 -0.17 47 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 12.52 -0.23 43 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.52 -0.23 46 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.60 -0.15 58 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.68 -0.07 67 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.68 -0.07 70 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.68 -0.07 73 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.63 -0.12 72 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.68 -0.07 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 8 3,873 0
29SEP26 72.50 P 0.02 0.02 0.02 0.01 -0.01 14 25 2,228 +20
29SEP26 75.00 P 0.08 0.08 0.07 0.04 -0.03 12 56 4,886 -36
29SEP26 77.50 P 0.31 0.36 0.24 0.27 -0.11 11 603 4,287 +153
29SEP26 80.00 P 1.38 1.46 1.06 1.19 -0.14 11 108 7,584 -44
29SEP26 82.50 P 3.49 3.49 3.02 3.10 -0.23 12 56 3,844 -41
29SEP26 85.00 P 5.97 5.97 5.60 5.51 -0.24 15 82 1,144 -240
29SEP26 87.50 P 0.00 0.00 0.00 8.00 -0.25 0 0 100 0
29SEP26 90.00 P 0.00 0.00 0.00 10.52 -0.23 25 0 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.00 -0.25 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.68 -0.07 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.00 -0.25 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.65 -0.10 50 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.00 -0.25 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.50 -0.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.00 -0.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.50 -0.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.00 -0.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.50 -0.25 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.00 -0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.50 -0.25 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.00 -0.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.50 -0.25 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.00 -0.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.50 -0.25 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.00 -0.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.50 -0.25 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.00 -0.25 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.50 -0.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.00 -0.25 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.50 -0.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.00 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.50 -0.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.00 -0.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.50 -0.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.00 -0.25 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.50 -0.25 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 65.00 P 0.01 0.01 0.01 0.01 0.00 20 188 398 +188
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 1,247 0
29OCT26 72.50 P 0.08 0.08 0.08 0.08 -0.01 14 40 1,072 +40
29OCT26 75.00 P 0.24 0.24 0.20 0.23 -0.05 13 37 1,772 +5
29OCT26 77.50 P 0.73 0.76 0.57 0.65 -0.09 12 262 1,888 +106
29OCT26 80.00 P 1.84 1.85 1.68 1.61 -0.10 11 639 1,129 +634
29OCT26 82.50 P 3.41 3.41 3.41 3.47 -0.04 13 1 1,748 0
29OCT26 85.00 P 5.98 5.98 5.98 5.57 -0.23 13 1 1,576 -1
29OCT26 87.50 P 0.00 0.00 0.00 8.00 -0.25 0 0 0 -167
29OCT26 90.00 P 0.00 0.00 0.00 10.52 -0.23 19 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.00 -0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.68 -0.07 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.17 -0.08 34 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.68 -0.07 38 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.18 -0.07 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.67 -0.08 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.18 -0.07 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.68 -0.07 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.07 -0.18 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.67 -0.08 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.18 -0.07 58 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.68 -0.07 60 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.18 -0.07 63 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.68 -0.07 65 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.18 -0.07 67 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.68 -0.07 70 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.18 -0.07 72 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.68 -0.07 74 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.18 -0.07 76 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.68 -0.07 78 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.17 -0.08 80 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.68 -0.07 82 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.07 -0.18 78 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.68 -0.07 86 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.18 -0.07 88 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.68 -0.07 89 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.18 -0.07 91 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.68 -0.07 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 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 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 15 0 27 0
27NOV26 70.00 P 0.08 0.08 0.08 0.05 -0.01 14 55 325 +55
27NOV26 72.50 P 0.00 0.00 0.00 0.14 -0.04 13 0 177 0
27NOV26 75.00 P 0.37 0.37 0.34 0.38 -0.07 12 85 345 +30
27NOV26 77.50 P 1.00 1.03 0.86 0.89 -0.14 12 265 970 +235
27NOV26 80.00 P 2.17 2.17 1.85 1.95 -0.10 12 39 509 -34
27NOV26 82.50 P 3.84 3.84 3.80 3.47 -0.25 11 29 389 +29
27NOV26 85.00 P 0.00 0.00 0.00 5.66 -0.22 13 0 311 0
27NOV26 87.50 P 0.00 0.00 0.00 8.05 -0.20 15 0 30 -47
27NOV26 90.00 P 0.00 0.00 0.00 10.52 -0.23 17 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.04 -0.21 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.68 -0.07 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.18 -0.07 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.68 -0.07 33 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.18 -0.07 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.68 -0.07 38 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.18 -0.07 40 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.68 -0.07 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.18 -0.07 45 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.68 -0.07 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.18 -0.07 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.68 -0.07 51 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.18 -0.07 53 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.68 -0.07 55 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.18 -0.07 57 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.68 -0.07 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.18 -0.07 61 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.68 -0.07 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.18 -0.07 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.68 -0.07 66 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.18 -0.07 68 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.68 -0.07 70 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.17 -0.08 71 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.68 -0.07 73 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.18 -0.07 75 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.68 -0.07 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.18 -0.07 78 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.68 -0.07 79 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 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 3,428 0
30DEC26 72.50 P 0.26 0.26 0.26 0.24 -0.05 13 5 1,357 0
30DEC26 75.00 P 0.60 0.60 0.52 0.55 -0.10 12 70 10,183 +30
30DEC26 77.50 P 1.26 1.27 1.09 1.17 -0.12 12 3,279 8,469 +3,052
30DEC26 80.00 P 0.00 0.00 0.00 2.31 -0.01 12 0 7,852 0
30DEC26 82.50 P 3.65 3.65 3.59 3.76 -0.17 12 76 1,728 +19
30DEC26 85.00 P 5.97 6.00 5.80 5.80 -0.18 13 89 750 +30
30DEC26 87.50 P 0.00 0.00 0.00 8.05 -0.22 13 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.55 -0.20 16 0 5 -169
30DEC26 92.50 P 0.00 0.00 0.00 13.04 -0.21 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.68 -0.07 24 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.18 -0.07 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.68 -0.07 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.18 -0.07 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.68 -0.07 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.18 -0.07 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.68 -0.07 38 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.18 -0.07 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.68 -0.07 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.18 -0.07 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.68 -0.07 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.18 -0.07 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.68 -0.07 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.18 -0.07 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.68 -0.07 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.18 -0.07 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.68 -0.07 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.18 -0.07 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.68 -0.07 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.18 -0.07 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.68 -0.07 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.17 -0.08 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.68 -0.07 64 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.18 -0.07 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.68 -0.07 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.18 -0.07 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.68 -0.07 70 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.01 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.02 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.02 13 0 4,135 0
30MAR27 72.50 P 0.50 0.54 0.50 0.52 -0.06 12 220 868 +220
30MAR27 75.00 P 0.92 0.92 0.92 0.97 -0.09 12 114 1,885 +114
30MAR27 77.50 P 0.00 0.00 0.00 1.69 -0.11 12 0 1,166 0
30MAR27 80.00 P 0.00 0.00 0.00 2.72 -0.14 12 1 1,748 -1
30MAR27 82.50 P 4.12 4.12 4.12 4.25 -0.13 12 30 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.09 -0.21 13 0 309 0
30MAR27 87.50 P 0.00 0.00 0.00 8.19 -0.22 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.55 -0.21 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.04 -0.21 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.70 -0.05 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.19 -0.06 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.69 -0.06 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.18 -0.07 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.70 -0.05 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.19 -0.06 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.68 -0.07 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.20 -0.05 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.70 -0.05 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.20 -0.05 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.68 -0.07 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.20 -0.05 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.70 -0.05 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.20 -0.05 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.70 -0.05 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.20 -0.05 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.70 -0.05 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.20 -0.05 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.68 -0.07 48 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.20 -0.05 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.68 -0.07 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.20 -0.05 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.70 -0.05 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.20 -0.05 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.70 -0.05 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.20 -0.05 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.70 -0.05 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.03 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 -0.05 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 -0.07 13 0 248 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 -0.08 13 0 709 0
29JUN27 70.00 P 0.75 0.75 0.70 0.71 -0.15 12 96 1,378 +91
29JUN27 72.50 P 1.23 1.23 1.14 1.24 -0.16 12 23 4,036 +23
29JUN27 75.00 P 1.87 1.87 1.87 1.97 -0.18 12 3 1,270 -3
29JUN27 77.50 P 0.00 0.00 0.00 2.98 -0.18 12 0 1,832 0
29JUN27 80.00 P 0.00 0.00 0.00 4.23 -0.17 12 0 559 0
29JUN27 82.50 P 5.80 5.88 5.48 5.73 -0.25 12 91 497 +91
29JUN27 85.00 P 0.00 0.00 0.00 7.73 -0.29 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.73 -0.29 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.86 -0.30 13 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.09 -0.29 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.08 -0.09 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.38 -0.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.72 -0.67 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.20 -0.59 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.20 -0.42 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.70 -0.35 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.20 -0.28 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.70 -0.22 17 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.20 -0.16 20 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.70 -0.10 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.20 -0.05 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.70 -0.05 27 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.20 -0.05 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.70 -0.05 30 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.20 -0.05 32 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.70 -0.05 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.20 -0.05 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.70 -0.05 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.20 -0.05 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.70 -0.05 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.20 -0.05 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.70 -0.05 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.20 -0.05 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.70 -0.05 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.20 -0.05 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.70 -0.05 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.17 -0.02 13 0 0 0
29SEP27 65.00 P 0.59 0.59 0.59 0.35 -0.04 13 30 30 +30
29SEP27 67.50 P 0.00 0.00 0.00 0.68 -0.06 13 0 12 0
29SEP27 70.00 P 1.40 1.41 1.29 1.18 -0.08 13 13 132 +13
29SEP27 72.50 P 2.08 2.08 2.08 1.87 -0.13 14 1 7 +1
29SEP27 75.00 P 3.10 3.10 3.10 2.81 -0.16 14 4 13 +4
29SEP27 77.50 P 4.25 4.25 4.25 3.99 -0.19 14 6 11 +6
29SEP27 80.00 P 0.00 0.00 0.00 5.39 -0.21 15 0 0 0
29SEP27 82.50 P 7.08 7.10 7.08 6.99 -0.24 15 40 40 +40
29SEP27 85.00 P 0.00 0.00 0.00 8.60 -0.23 15 0 100 0
29SEP27 87.50 P 0.00 0.00 0.00 10.87 +0.10 16 0 0 0
29SEP27 90.00 P 13.18 13.18 12.99 12.63 -0.58 16 3 3 +3
29SEP27 92.50 P 0.00 0.00 0.00 15.23 -0.20 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.51 +0.02 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.85 +0.09 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.23 +0.16 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.64 +0.23 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.02 +0.26 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.39 +0.26 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.77 +0.26 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.15 +0.26 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.54 +0.26 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.94 +0.26 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.34 +0.25 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.74 +0.25 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.14 +0.24 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.36 +0.05 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.74 -0.01 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.20 -0.05 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.79 +0.04 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.20 -0.05 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.70 -0.05 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.20 -0.05 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.70 -0.05 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.20 -0.05 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.70 -0.05 38 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.20 -0.05 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.70 -0.05 40 0 0 0
TOTAL PUT 7,480 110,459 +5,005
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$ 5.630
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.04 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.04 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 +0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.03 17 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 134 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 1,353 0
29SEP26 6.00 C 0.03 0.04 0.03 0.03 0.00 22 12 355 +10
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 23 20 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.37 +0.03 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.27 +0.03 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 +0.05 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.07 +0.05 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 +0.03 24 0 90 0
29OCT26 5.50 C 0.27 0.30 0.27 0.29 +0.03 22 120 348 +70
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.03 23 0 1,129 0
29OCT26 6.00 C 0.09 0.10 0.09 0.09 +0.02 23 59 147 +9
29OCT26 6.25 C 0.06 0.06 0.06 0.04 +0.01 23 10 693 +10
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 161 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 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 1.38 +0.03 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 +0.04 25 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 16 0
27NOV26 6.00 C 0.13 0.13 0.13 0.13 +0.01 23 10 26 +10
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 60 0
27NOV26 6.50 C 0.05 0.06 0.05 0.04 0.00 23 89 94 +89
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.03 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.01 22 0 105 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 235 0
30DEC26 6.25 C 0.11 0.11 0.11 0.11 +0.01 23 1 146 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 22 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 +0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 +0.05 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.05 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.03 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.04 23 0 30 0
30MAR27 5.50 C 0.49 0.49 0.49 0.50 +0.02 22 60 126 +60
30MAR27 5.75 C 0.00 0.00 0.00 0.37 +0.01 22 0 65 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.02 22 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 22 0 372 0
30MAR27 7.00 C 0.10 0.10 0.10 0.06 0.00 22 4 444 +4
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 +0.03 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.38 +0.04 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.03 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.19 +0.04 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.10 +0.04 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.01 +0.03 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.93 +0.04 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.84 +0.03 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 +0.03 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.02 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 +0.01 20 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.02 21 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 0.00 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 0.00 20 0 106 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 281 0
29JUN27 8.25 C 0.06 0.06 0.06 0.01 0.00 22 53 53 +53
29JUN27 8.50 C 0.06 0.06 0.06 0.01 0.00 23 2 156 -2
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.00 C 0.04 0.04 0.04 0.01 0.00 26 1 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.48 - 28 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.14 +0.03 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29SEP27 6.25 C 0.32 0.32 0.32 0.27 0.00 23 15 15 +15
29SEP27 6.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP27 6.75 C 0.23 0.23 0.23 0.16 0.00 24 60 60 +60
29SEP27 7.00 C 0.20 0.20 0.20 0.12 0.00 24 10 10 +10
29SEP27 7.25 C 0.00 0.00 0.00 0.09 0.00 23 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 8.00 C 0.10 0.10 0.10 0.04 0.00 24 46 46 +46
TOTAL CALL 572 35,416 +444
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 990 0
29SEP26 5.50 P 0.09 0.09 0.07 0.08 -0.01 22 11 1,071 +10
29SEP26 5.75 P 0.19 0.19 0.19 0.20 -0.03 22 5 1,017 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 1,534 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.04 0 0 1,159 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 -0.04 0 0 952 0
29SEP26 6.75 P 0.00 0.00 0.00 1.12 -0.04 0 0 416 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.87 -0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 207 0
29OCT26 5.50 P 0.15 0.15 0.13 0.14 0.00 23 52 531 -51
29OCT26 5.75 P 0.00 0.00 0.00 0.26 -0.02 22 0 281 0
29OCT26 6.00 P 0.46 0.46 0.46 0.44 -0.03 24 30 774 -20
29OCT26 6.25 P 0.00 0.00 0.00 0.65 -0.01 25 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.87 -0.04 0 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.12 -0.04 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 0.00 23 0 186 0
27NOV26 5.50 P 0.17 0.17 0.17 0.17 -0.02 22 2 68 -2
27NOV26 5.75 P 0.00 0.00 0.00 0.30 -0.02 23 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.46 -0.05 22 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.66 -0.03 22 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.04 22 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 -0.04 0 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 22 0 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 153 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 848 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.01 22 0 2,516 0
30DEC26 6.00 P 0.50 0.50 0.50 0.49 -0.04 22 5 943 -5
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.04 22 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.04 22 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.05 0 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 491 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.87 -0.04 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 21 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 0.04 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 21 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 250 0
30MAR27 5.25 P 0.15 0.15 0.15 0.17 -0.02 21 95 279 +95
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 245 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.01 22 0 502 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 -0.03 22 0 85 0
30MAR27 6.25 P 0.74 0.74 0.74 0.71 -0.03 20 2 571 -2
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.03 23 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 -0.06 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.04 23 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 -0.04 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 236 0
29JUN27 4.60 P 0.08 0.08 0.08 0.10 -0.01 19 3 4 +3
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.02 18 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.02 18 0 112 0
29JUN27 5.50 P 0.40 0.40 0.40 0.47 -0.02 19 170 630 +170
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.03 18 0 461 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 -0.03 17 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 -0.03 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 -0.04 15 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 -0.03 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 -0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.10 -0.04 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 139 0
29JUN27 8.25 P 2.71 2.71 2.71 2.80 -0.04 0 1 1 +1
29JUN27 8.50 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.62 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.87 +0.08 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.36 +0.10 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.60 -0.04 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 - 23 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
29SEP27 5.50 P 0.57 0.57 0.56 0.59 -0.03 22 51 34 +34
29SEP27 5.75 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 -0.03 21 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 -0.04 20 0 0 0
29SEP27 6.75 P 1.52 1.52 1.52 1.49 -0.03 20 2 2 +2
29SEP27 7.00 P 0.00 0.00 0.00 1.70 -0.04 18 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.92 -0.03 16 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
TOTAL PUT 429 35,898 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.290
29SEP26 8.00 C 0.00 0.00 0.00 5.30 +0.13 86 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.05 +0.13 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.80 +0.12 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 +0.12 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 +0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.30 +0.12 0 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.30 +0.12 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.12 0 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.31 +0.12 26 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 +0.08 24 0 771 0
29SEP26 13.00 C 0.29 0.29 0.29 0.45 +0.07 23 1 1,473 -1
29SEP26 13.50 C 0.14 0.15 0.14 0.21 +0.05 24 20 893 +20
29SEP26 14.00 C 0.08 0.09 0.08 0.09 +0.02 25 18 500 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 104 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.30 +0.12 69 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.05 +0.12 65 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.80 +0.12 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.55 +0.12 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.30 +0.12 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.05 +0.12 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.80 +0.12 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.55 +0.12 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.30 +0.12 0 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.80 +0.11 0 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.32 +0.10 23 0 30 0
29OCT26 12.50 C 0.78 0.80 0.68 0.91 +0.10 25 135 112 -1
29OCT26 13.00 C 0.00 0.00 0.00 0.58 +0.05 24 0 144 0
29OCT26 13.50 C 0.30 0.30 0.30 0.35 +0.05 24 4 191 0
29OCT26 14.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 645 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 215 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.55 +0.12 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.30 +0.12 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.05 +0.12 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.80 +0.12 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.55 +0.12 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.30 +0.12 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.81 +0.11 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.36 +0.10 24 0 15 0
27NOV26 12.50 C 0.81 0.82 0.81 0.99 +0.08 24 30 115 +30
27NOV26 13.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 25 0
27NOV26 13.50 C 0.00 0.00 0.00 0.48 +0.06 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 40 0
27NOV26 14.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.30 +0.12 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.05 +0.12 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.80 +0.12 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.55 +0.12 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.30 +0.12 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 +0.12 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 +0.12 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 +0.12 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 +0.11 0 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 +0.11 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.09 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 +0.08 24 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.08 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 +0.05 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 30 0
30DEC26 15.50 C 0.13 0.13 0.13 0.12 +0.01 24 130 105 +75
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.30 +0.12 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.05 +0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.80 +0.12 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.55 +0.12 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.30 +0.12 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.12 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 +0.12 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 +0.12 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 +0.12 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 +0.12 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.44 +0.11 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.09 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.09 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 +0.08 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 1.12 +0.07 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 +0.05 24 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.04 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.03 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.30 +0.12 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.06 +0.13 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.84 +0.14 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.58 +0.12 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.34 +0.11 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 +0.11 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.89 +0.11 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.67 +0.11 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.47 +0.13 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.03 +0.11 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.64 +0.10 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.32 +0.11 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 +0.07 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.67 +0.09 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.40 +0.09 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 +0.06 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.03 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.14 +0.13 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.92 +0.13 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.70 +0.12 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.49 +0.11 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.08 +0.07 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.73 +0.07 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.40 +0.06 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.17 +0.12 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.88 +0.04 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.36 +0.03 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
TOTAL CALL 338 11,910 +138
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 397 0
29SEP26 11.50 P 0.03 0.04 0.03 0.02 0.00 28 85 1,270 -33
29SEP26 12.00 P 0.09 0.10 0.08 0.05 -0.01 25 77 2,071 -71
29SEP26 12.50 P 0.21 0.21 0.21 0.14 -0.03 25 50 1,240 -50
29SEP26 13.00 P 0.32 0.32 0.32 0.31 -0.07 24 43 615 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.08 24 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 -0.09 25 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.11 25 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 -0.12 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.15 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 -0.11 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 -0.15 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.12 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.10 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 -0.09 67 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 31 0
29OCT26 12.50 P 0.33 0.33 0.27 0.25 -0.04 24 53 111 -15
29OCT26 13.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 0.73 -0.08 23 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.10 -0.09 24 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.51 -0.10 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.96 -0.12 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.44 -0.15 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.96 -0.12 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.46 -0.14 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.93 -0.17 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.46 -0.14 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.83 -0.07 24 0 15 0
27NOV26 14.00 P 1.36 1.36 1.36 1.18 -0.08 24 15 15 +15
27NOV26 14.50 P 0.00 0.00 0.00 1.57 -0.09 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.00 -0.14 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.52 -0.10 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.98 -0.13 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.48 -0.12 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.98 -0.12 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.48 -0.12 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30DEC26 10.50 P 0.08 0.08 0.08 0.04 -0.01 24 2 56 -1
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.05 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.06 23 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.08 23 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 -0.09 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.10 24 0 15 0
30DEC26 15.00 P 2.11 2.11 2.11 2.03 -0.16 23 15 15 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.11 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.10 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 -0.13 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 -0.12 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 -0.10 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 -0.13 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.49 -0.10 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 17 0
30MAR27 11.00 P 0.23 0.23 0.23 0.19 -0.02 24 45 254 +45
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.04 24 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.06 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.07 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 -0.07 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.08 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.16 -0.14 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.59 -0.13 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 -0.12 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 -0.13 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.14 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.50 -0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 -0.14 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.50 -0.12 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 18 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 -0.04 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 -0.06 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 -0.07 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.37 -0.07 26 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.67 -0.09 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 -0.09 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.36 -0.10 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.75 -0.11 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.12 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.58 -0.12 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.04 -0.12 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.52 -0.11 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 -0.12 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 -0.12 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.00 -0.08 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.24 -0.09 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.52 -0.10 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.83 -0.11 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.16 -0.11 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.52 -0.12 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.91 -0.12 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.31 -0.12 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.74 -0.13 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.19 -0.12 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.65 -0.13 30 0 0 0
TOTAL PUT 385 11,270 -95
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$ 69.050
29SEP26 41.00 C 0.00 0.00 0.00 28.35 -1.23 122 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.37 -1.21 119 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.37 -1.21 114 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.38 -1.21 110 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.37 -1.21 105 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.36 -1.20 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.38 -1.21 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.38 -1.20 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.38 -1.21 88 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.38 -1.21 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.71 -1.38 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.39 -1.21 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.61 -1.45 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.11 -1.46 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.64 -1.44 22 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 4.31 -1.34 22 0 177 0
29SEP26 67.50 C 3.47 3.47 3.47 2.41 -1.08 23 1 395 +1
29SEP26 70.00 C 1.26 1.26 0.96 1.17 -0.62 23 354 1,084 +227
29SEP26 72.50 C 0.57 0.57 0.44 0.47 -0.39 23 60 785 +21
29SEP26 75.00 C 0.22 0.28 0.22 0.16 -0.18 23 5 933 +4
29SEP26 77.50 C 0.12 0.14 0.12 0.05 -0.06 23 106 1,328 +30
29SEP26 80.00 C 0.09 0.09 0.09 0.02 -0.02 24 60 3,206 +60
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,943 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 446 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.38 -1.21 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.38 -1.20 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.38 -1.21 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.38 -1.21 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.74 -1.35 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.39 -1.21 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.61 -1.45 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.13 -1.44 22 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 6.75 -1.38 22 0 11 0
29OCT26 65.00 C 4.57 4.74 4.57 4.75 -1.15 23 45 107 +30
29OCT26 67.50 C 0.00 0.00 0.00 3.03 -0.96 22 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 1.89 -0.68 22 0 86 0
29OCT26 72.50 C 1.28 1.28 1.08 1.06 -0.55 22 83 150 +55
29OCT26 75.00 C 0.70 0.70 0.69 0.55 -0.35 22 80 220 -14
29OCT26 77.50 C 0.00 0.00 0.00 0.26 -0.22 22 0 265 0
29OCT26 80.00 C 0.26 0.26 0.26 0.12 -0.11 22 30 509 +30
29OCT26 82.50 C 0.21 0.21 0.21 0.05 -0.06 22 15 283 +15
29OCT26 85.00 C 0.15 0.15 0.15 0.02 -0.03 22 10 89 +10
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.38 -1.21 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.38 -1.21 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.75 -1.34 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.39 -1.21 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.63 -1.43 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.26 -1.37 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 7.13 -1.23 23 0 13 0
27NOV26 65.00 C 5.36 5.36 5.36 5.37 -0.99 24 7 50 +7
27NOV26 67.50 C 0.00 0.00 0.00 3.87 -0.90 24 0 55 0
27NOV26 70.00 C 2.62 2.79 2.62 2.63 -0.74 23 25 89 +15
27NOV26 72.50 C 1.78 1.85 1.78 1.78 -0.54 24 21 63 +20
27NOV26 75.00 C 1.22 1.22 1.22 1.12 -0.39 24 4 72 +4
27NOV26 77.50 C 0.00 0.00 0.00 0.68 -0.27 23 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.40 -0.16 23 0 216 0
27NOV26 82.50 C 0.00 0.00 0.00 0.22 -0.11 23 0 180 0
27NOV26 85.00 C 0.31 0.31 0.31 0.12 -0.06 23 4 109 +4
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.37 -1.21 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.37 -1.21 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.38 -1.21 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.37 -1.21 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.36 -1.20 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.38 -1.21 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.38 -1.20 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.38 -1.21 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.38 -1.21 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.75 -1.34 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.39 -1.21 31 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.78 -1.37 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.82 -1.08 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 7.67 -1.17 24 0 346 0
30DEC26 65.00 C 5.74 6.19 5.74 6.03 -0.99 24 19 1,047 +15
30DEC26 67.50 C 4.70 4.70 4.70 4.56 -0.85 24 15 361 +15
30DEC26 70.00 C 3.30 3.30 3.30 3.41 -0.72 24 15 125 +7
30DEC26 72.50 C 2.44 2.44 2.44 2.45 -0.63 24 15 902 +5
30DEC26 75.00 C 1.79 1.79 1.79 1.71 -0.49 24 15 271 +15
30DEC26 77.50 C 1.35 1.35 1.35 1.16 -0.37 24 2 264 +1
30DEC26 80.00 C 1.01 1.01 1.01 0.77 -0.26 24 4 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.50 -0.18 24 0 324 0
30DEC26 85.00 C 0.55 0.55 0.55 0.31 -0.13 24 30 97 +30
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.09 24 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 8 0
30DEC26 97.50 C 0.18 0.18 0.18 0.03 -0.01 25 20 20 +20
30MAR27 44.00 C 0.00 0.00 0.00 25.38 -1.33 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.52 -1.23 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.38 -1.40 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.42 -1.40 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.45 -1.26 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.51 -1.25 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.56 -1.30 29 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.26 -1.34 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.01 -1.32 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.71 -1.44 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.99 -1.08 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.15 -1.04 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.55 -0.93 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.16 -0.85 25 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 4.99 -0.75 25 0 92 0
30MAR27 72.50 C 3.95 3.95 3.95 3.96 -0.81 25 15 223 +15
30MAR27 75.00 C 0.00 0.00 0.00 3.10 -0.76 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.39 -0.67 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.82 -0.58 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.37 -0.49 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.03 -0.39 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.76 -0.32 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.54 -0.28 24 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.39 -0.20 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 -0.15 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 -0.13 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.76 -1.41 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.82 -1.44 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.90 -1.40 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.98 -1.42 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.74 -1.34 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.59 -1.29 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.65 -1.20 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.76 -1.05 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.02 -1.04 24 0 12 0
29JUN27 65.00 C 8.48 8.48 8.48 8.49 -1.34 24 4 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.20 -1.20 24 0 12 0
29JUN27 70.00 C 5.95 5.95 5.95 6.06 -0.84 24 3 57 -3
29JUN27 72.50 C 0.00 0.00 0.00 5.05 -0.77 24 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.34 -0.55 25 0 60 0
29JUN27 77.50 C 3.45 3.45 3.45 3.48 -0.58 25 45 263 +45
29JUN27 80.00 C 0.00 0.00 0.00 3.00 -0.35 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.42 -0.41 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.96 -0.43 25 0 76 0
29JUN27 87.50 C 0.00 0.00 0.00 1.58 -0.36 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.21 -0.37 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.98 -0.28 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.77 -0.22 25 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.61 -0.18 25 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.00 -1.41 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.10 -1.40 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.94 -1.36 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.88 -1.36 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.07 -1.32 22 0 0 0
29SEP27 60.00 C 11.90 11.90 11.90 12.76 -1.31 24 10 10 +10
29SEP27 62.50 C 0.00 0.00 0.00 10.82 -1.21 23 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.38 -1.20 23 0 0 0
29SEP27 67.50 C 7.65 7.65 7.65 8.37 -0.87 24 4 4 +4
29SEP27 70.00 C 0.00 0.00 0.00 6.98 -1.02 23 0 0 0
29SEP27 72.50 C 5.65 5.65 5.65 5.95 -0.98 24 3 3 +3
29SEP27 75.00 C 0.00 0.00 0.00 5.06 -0.91 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.33 -0.75 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.80 -0.57 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.21 -0.49 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.68 -0.56 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.22 -0.59 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.80 -0.56 24 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.47 -0.46 24 0 0 0
TOTAL CALL 1,129 22,007 +701
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 423 0
29SEP26 60.00 P 0.07 0.07 0.07 0.03 +0.01 23 1 614 +1
29SEP26 62.50 P 0.17 0.17 0.17 0.15 +0.08 23 5 555 +4
29SEP26 65.00 P 0.33 0.56 0.33 0.49 +0.20 22 160 1,108 +103
29SEP26 67.50 P 0.89 1.42 0.89 1.26 +0.47 22 342 867 -33
29SEP26 70.00 P 1.34 2.90 1.34 2.57 +0.78 21 54 987 +50
29SEP26 72.50 P 4.70 4.70 4.36 4.50 +1.06 22 2 727 -2
29SEP26 75.00 P 0.00 0.00 0.00 6.74 +1.30 22 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 9.15 +1.41 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.62 +1.44 22 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.11 +1.45 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.34 +1.22 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.83 +1.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.33 +1.23 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.83 +1.23 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.32 +1.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.82 +1.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 130 0
29OCT26 57.50 P 0.11 0.11 0.11 0.05 +0.01 22 2 141 0
29OCT26 60.00 P 0.24 0.26 0.24 0.17 +0.06 22 48 109 +48
29OCT26 62.50 P 0.55 0.55 0.53 0.46 +0.15 22 11 131 +11
29OCT26 65.00 P 0.96 0.96 0.96 0.99 +0.25 22 50 885 +50
29OCT26 67.50 P 2.10 2.10 1.79 1.90 +0.50 22 60 368 +20
29OCT26 70.00 P 3.30 3.30 3.30 3.15 +0.62 21 3 304 +2
29OCT26 72.50 P 5.38 5.38 4.80 5.00 +0.86 22 36 153 0
29OCT26 75.00 P 0.00 0.00 0.00 6.99 +0.96 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.26 +1.29 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.66 +1.38 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 14.11 +1.19 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.51 +1.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.99 +1.11 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.49 +1.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.99 +1.12 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.48 +1.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.98 +1.12 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 52.50 P 0.07 0.07 0.07 0.03 +0.01 24 10 36 +10
27NOV26 55.00 P 0.15 0.15 0.15 0.08 +0.03 24 10 90 +10
27NOV26 57.50 P 0.00 0.00 0.00 0.20 +0.07 23 0 70 0
27NOV26 60.00 P 0.00 0.00 0.00 0.45 +0.15 23 0 3 0
27NOV26 62.50 P 0.87 0.88 0.87 0.88 +0.25 23 5 129 +4
27NOV26 65.00 P 1.48 1.62 1.48 1.52 +0.33 23 76 297 +76
27NOV26 67.50 P 2.56 2.58 2.56 2.49 +0.44 23 31 166 +31
27NOV26 70.00 P 0.00 0.00 0.00 3.83 +0.70 23 0 99 0
27NOV26 72.50 P 5.74 5.74 5.74 5.49 +0.79 23 7 68 -7
27NOV26 75.00 P 0.00 0.00 0.00 7.39 +0.91 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.51 +1.23 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.79 +1.34 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.12 +1.20 19 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.54 +1.11 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.02 +1.14 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.50 +1.13 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.00 +1.13 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.49 +1.11 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.99 +1.13 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.11 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.75 +0.17 24 0 497 0
30DEC26 62.50 P 1.18 1.27 1.18 1.25 +0.24 23 25 264 +25
30DEC26 65.00 P 2.07 2.07 2.07 2.01 +0.38 23 2 196 +2
30DEC26 67.50 P 3.18 3.18 3.08 3.02 +0.55 23 31 163 +25
30DEC26 70.00 P 0.00 0.00 0.00 4.33 +0.69 23 0 198 0
30DEC26 72.50 P 6.10 6.25 6.10 5.96 +0.74 24 21 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.80 +0.83 24 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 9.81 +1.14 24 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.98 +0.99 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.40 +1.45 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.76 +1.20 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.18 +1.25 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.50 +1.13 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.16 +1.29 30 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.49 +1.11 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.15 +1.29 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 +0.06 24 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 +0.11 24 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 +0.15 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 2.13 +0.22 24 0 79 0
30MAR27 65.00 P 0.00 0.00 0.00 3.00 +0.30 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 4.07 +0.39 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.36 +0.53 23 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.91 +0.62 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.63 +0.75 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.59 +0.86 24 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.54 +0.86 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.78 +0.96 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.08 +1.11 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.39 +1.18 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.60 +1.09 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.20 +1.29 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.51 +1.13 0 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.15 +1.29 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 +0.04 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.44 +0.06 25 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 +0.10 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 +0.15 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.63 +0.20 25 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.29 +0.26 25 0 100 0
29JUN27 62.50 P 3.36 3.36 3.36 3.10 +0.31 25 1 55 -1
29JUN27 65.00 P 4.38 4.38 4.38 4.03 +0.32 25 2 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.30 +0.51 25 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.65 +0.62 26 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 8.16 +0.72 26 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.53 +0.50 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.64 +0.90 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.60 +1.01 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.66 +1.07 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.85 +1.16 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.14 +1.25 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.38 +1.18 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.61 +1.20 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.88 +1.16 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.15 +1.16 26 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP27 50.00 P 0.97 0.97 0.97 0.62 +0.02 24 1 1 +1
29SEP27 52.50 P 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.44 +0.06 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.02 +0.10 24 0 0 0
29SEP27 60.00 P 3.10 3.10 3.10 2.75 +0.16 25 1 1 +1
29SEP27 62.50 P 4.00 4.00 4.00 3.62 +0.22 25 2 2 +2
29SEP27 65.00 P 0.00 0.00 0.00 4.63 +0.25 25 0 0 0
29SEP27 67.50 P 6.30 6.30 6.30 5.83 +0.33 25 1 1 +1
29SEP27 70.00 P 0.00 0.00 0.00 7.18 +0.44 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 8.66 +0.51 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.29 +0.59 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.07 +0.71 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.96 +0.78 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.98 +0.88 26 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.11 +0.98 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.33 +1.07 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.65 +1.17 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.04 +1.24 30 0 0 0
TOTAL PUT 1,000 17,649 +434
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$ 45.240
29SEP26 27.00 C 0.00 0.00 0.00 18.27 -0.06 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.27 -0.06 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.27 -0.06 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.27 -0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.27 -0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.27 -0.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.27 -0.07 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.28 -0.06 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.28 -0.06 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.28 -0.06 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.28 -0.06 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 -0.06 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 -0.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 1 0
29SEP26 41.00 C 4.07 4.07 4.07 4.29 -0.06 20 8 8 +8
29SEP26 42.00 C 0.00 0.00 0.00 3.33 -0.06 21 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 -0.04 21 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 1.68 -0.02 21 0 57 0
29SEP26 45.00 C 0.96 0.96 0.88 1.04 0.00 20 22 144 +14
29SEP26 46.00 C 0.54 0.56 0.54 0.62 +0.01 20 55 140 +19
29SEP26 47.00 C 0.31 0.34 0.31 0.34 +0.01 21 61 237 +35
29SEP26 48.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 182 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 0.00 21 0 412 0
29SEP26 50.00 C 0.05 0.06 0.05 0.04 0.00 21 6 181 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.28 -0.06 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.28 -0.06 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.28 -0.06 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.28 -0.06 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.28 -0.06 21 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.28 -0.08 16 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.31 -0.08 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.36 -0.11 20 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.50 -0.14 21 0 15 0
29OCT26 43.00 C 2.55 2.56 2.52 2.73 -0.08 21 21 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.03 -0.22 20 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 1.49 -0.17 20 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.07 -0.16 20 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 0.74 -0.15 20 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 0.49 -0.13 20 0 111 0
29OCT26 49.00 C 0.34 0.34 0.34 0.34 -0.08 21 4 87 +4
29OCT26 50.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 47 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.28 -0.06 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.28 -0.07 22 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.29 -0.08 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.33 -0.10 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.42 -0.12 21 0 0 0
27NOV26 41.00 C 4.44 4.44 4.44 4.58 +0.01 21 15 15 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.81 -0.15 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.12 -0.06 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.44 -0.15 21 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 1.92 -0.15 21 0 91 0
27NOV26 46.00 C 1.42 1.44 1.42 1.50 -0.13 21 13 59 -3
27NOV26 47.00 C 0.00 0.00 0.00 1.15 -0.12 21 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 0.88 -0.09 22 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 0.65 -0.08 22 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 70.00 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 15.27 -0.06 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.27 -0.06 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.27 -0.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.27 -0.07 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.28 -0.06 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.28 -0.06 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.29 -0.07 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.28 -0.12 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.39 -0.08 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 -0.08 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.67 -0.09 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 +0.07 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.11 -0.01 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.01 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.85 -0.05 21 0 76 0
30DEC26 45.00 C 2.23 2.34 2.23 2.34 -0.04 21 44 139 +44
30DEC26 46.00 C 1.89 1.89 1.89 1.89 -0.05 21 15 53 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.58 +0.02 22 0 37 0
30DEC26 48.00 C 1.22 1.22 1.22 1.22 -0.02 22 6 141 0
30DEC26 49.00 C 0.89 0.89 0.89 0.95 -0.03 21 5 235 0
30DEC26 50.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 35 0
30DEC26 52.50 C 0.43 0.43 0.43 0.36 -0.04 22 2 54 0
30DEC26 55.00 C 0.27 0.27 0.26 0.16 -0.03 21 314 330 +287
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.55 +0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.61 +0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.69 +0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.80 -0.05 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 -0.06 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.12 -0.07 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.36 -0.07 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.64 -0.06 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.94 +0.07 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.31 +0.04 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.74 +0.02 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 +0.03 21 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 2.78 +0.02 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 +0.02 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.03 +0.04 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 1.72 +0.03 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.46 +0.02 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 0.91 -0.03 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.54 -0.03 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.91 +0.17 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.03 +0.26 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.96 +0.01 19 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.10 -0.06 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.31 -0.34 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.82 -0.08 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.11 -0.08 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.43 -0.08 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.63 -0.08 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.04 -0.08 21 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.53 -0.07 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.02 -0.08 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.69 +0.03 22 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 3.16 -0.07 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.80 -0.07 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.45 -0.06 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.15 -0.07 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.52 -0.06 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.05 -0.08 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.76 -0.02 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.10 0.00 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.64 - 22 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 9.84 -0.07 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.10 -0.06 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.37 -0.05 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.69 -0.06 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.82 -0.05 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.23 -0.06 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.66 -0.05 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.15 -0.05 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.65 -0.05 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.21 -0.05 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.77 -0.05 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.41 -0.04 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.04 -0.05 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.73 -0.04 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.05 -0.03 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 -0.03 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.14 -0.02 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
TOTAL CALL 591 5,987 +434
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 85 0
29SEP26 41.00 P 0.13 0.13 0.13 0.07 +0.01 21 1 150 0
29SEP26 42.00 P 0.24 0.24 0.24 0.17 +0.03 21 16 216 +15
29SEP26 43.00 P 0.41 0.45 0.41 0.36 +0.04 21 78 323 +78
29SEP26 44.00 P 0.75 0.75 0.71 0.67 +0.05 21 23 339 +3
29SEP26 45.00 P 1.20 1.28 1.17 1.13 +0.06 21 16 498 -3
29SEP26 46.00 P 1.83 1.83 1.83 1.75 +0.07 22 2 351 -2
29SEP26 47.00 P 0.00 0.00 0.00 2.43 +0.07 21 0 355 0
29SEP26 48.00 P 3.70 3.70 3.70 3.27 +0.07 21 1 224 0
29SEP26 49.00 P 0.00 0.00 0.00 4.19 +0.07 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 5.14 +0.06 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 7.62 +0.07 24 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.26 -0.09 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.79 -0.07 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.29 -0.16 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.75 -0.15 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.26 -0.08 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.74 -0.19 80 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.25 -0.18 87 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.77 -0.08 95 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.24 -0.13 97 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.25 -0.07 21 0 21 0
29OCT26 42.00 P 0.00 0.00 0.00 0.43 -0.10 21 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 0.71 -0.10 21 0 36 0
29OCT26 44.00 P 1.10 1.10 1.10 1.07 -0.12 21 10 69 +4
29OCT26 45.00 P 0.00 0.00 0.00 1.55 -0.12 21 0 235 0
29OCT26 46.00 P 2.26 2.26 2.26 2.14 -0.11 22 15 166 -11
29OCT26 47.00 P 2.91 2.91 2.91 2.73 -0.11 20 10 97 0
29OCT26 48.00 P 0.00 0.00 0.00 3.51 -0.06 21 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.34 -0.04 21 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 5.24 -0.01 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 7.63 +0.04 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 10.37 +0.02 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.85 -0.07 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.29 -0.16 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.76 -0.19 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.26 -0.16 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.74 -0.23 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.31 -0.13 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 17 0
27NOV26 41.00 P 0.00 0.00 0.00 0.47 -0.08 22 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.71 -0.09 22 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.03 -0.10 22 0 0 0
27NOV26 44.00 P 1.53 1.53 1.45 1.43 -0.10 22 14 30 0
27NOV26 45.00 P 0.00 0.00 0.00 1.91 -0.11 22 0 129 0
27NOV26 46.00 P 0.00 0.00 0.00 2.48 -0.10 22 0 69 0
27NOV26 47.00 P 0.00 0.00 0.00 3.13 -0.10 22 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.77 -0.06 21 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.55 -0.05 21 0 11 0
27NOV26 50.00 P 0.00 0.00 0.00 5.39 -0.03 21 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 7.88 +0.22 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.37 0.00 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.85 -0.07 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.29 -0.16 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.76 -0.19 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.26 -0.16 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.74 -0.23 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.31 -0.13 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 10 0
30DEC26 38.00 P 0.28 0.28 0.28 0.20 -0.02 22 10 10 +10
30DEC26 39.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 40 0
30DEC26 42.00 P 0.00 0.00 0.00 0.97 -0.02 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.30 -0.04 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.70 -0.05 22 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 -0.06 22 0 447 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 -0.05 22 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 -0.05 22 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.00 -0.01 21 0 75 0
30DEC26 49.00 P 4.96 4.96 4.96 4.75 0.00 21 15 15 -15
30DEC26 50.00 P 0.00 0.00 0.00 5.55 +0.01 21 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 7.88 +0.17 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.37 -0.02 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.85 -0.07 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.29 -0.16 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.76 -0.19 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.26 -0.16 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.74 -0.23 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.31 -0.13 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.77 -0.08 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.24 -0.13 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.49 0.00 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.67 -0.01 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.89 -0.02 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.14 -0.04 21 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 -0.06 21 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.81 -0.07 21 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.24 -0.08 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.73 -0.08 21 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 3.28 -0.09 21 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.89 +0.03 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.59 -0.04 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.31 -0.04 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.95 +0.02 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.98 +0.03 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.52 +0.04 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.85 -0.07 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.29 -0.16 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.76 -0.19 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.26 -0.16 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.74 -0.23 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.31 -0.13 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.77 -0.08 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.24 -0.13 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.68 -0.02 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.88 -0.01 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.40 -0.01 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.71 -0.02 23 0 117 0
29JUN27 42.00 P 0.00 0.00 0.00 2.09 -0.01 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.48 -0.02 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.95 -0.02 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.45 -0.01 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.01 -0.01 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.46 -0.01 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.09 0.00 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.74 0.00 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.45 +0.01 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.60 +0.01 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.78 +0.03 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.12 +0.04 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.59 +0.05 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.06 -0.01 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.41 -0.08 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.74 -0.23 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.31 -0.13 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.71 - 22 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.15 0.00 23 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 2.05 +0.01 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.85 +0.01 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.33 +0.02 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.82 +0.02 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 4.38 +0.02 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.95 +0.02 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.59 +0.02 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.06 +0.02 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.95 +0.03 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.85 +0.03 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.78 -0.13 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.12 +0.04 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.59 +0.05 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.06 -0.01 30 0 0 0
TOTAL PUT 211 6,487 +79
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$ 30.180
04SEP26 19.00 C 0.00 0.00 0.00 11.18 -0.13 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 10.93 -0.13 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 10.68 -0.13 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 10.43 -0.13 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 9.68 -0.13 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 9.19 -0.12 153 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.69 -0.12 143 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 8.19 -0.12 134 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.69 -0.12 125 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 7.19 -0.12 116 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.69 -0.12 107 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 6.19 -0.12 99 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.69 -0.12 91 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 5.19 -0.12 82 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.69 -0.12 74 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 4.19 -0.12 66 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.69 -0.12 58 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.19 -0.12 51 0 26 0
04SEP26 27.50 C 0.00 0.00 0.00 2.68 -0.14 0 0 60 0
04SEP26 28.00 C 2.48 2.48 2.48 2.27 -0.06 65 1 32 +1
04SEP26 28.50 C 2.04 2.04 1.92 1.71 -0.13 39 30 113 +29
04SEP26 29.00 C 1.58 1.58 1.58 1.28 -0.15 43 15 84 0
04SEP26 29.50 C 0.00 0.00 0.00 0.92 -0.14 46 0 101 0
04SEP26 30.00 C 0.77 0.85 0.51 0.55 -0.13 41 192 310 +26
04SEP26 30.50 C 0.55 0.55 0.27 0.31 -0.12 40 162 206 +18
04SEP26 31.00 C 0.19 0.22 0.17 0.17 -0.09 42 8 111 +7
04SEP26 31.50 C 0.20 0.20 0.08 0.08 -0.07 42 31 38 -12
04SEP26 32.00 C 0.05 0.05 0.05 0.03 -0.05 41 3 6 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 52 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 0.01 - 132 0 0 -
11SEP26 19.75 C 0.00 0.00 0.00 10.45 -0.12 95 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 10.20 -0.11 92 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.70 -0.12 86 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.20 -0.12 80 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.70 -0.11 74 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 8.20 -0.12 68 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.70 -0.12 63 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.20 -0.12 57 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.70 -0.12 51 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.20 -0.12 46 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.69 -0.13 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.21 -0.11 50 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.71 -0.12 45 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.11 45 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.73 -0.11 43 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.25 -0.11 42 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.78 -0.11 41 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.40 -0.04 46 0 15 0
11SEP26 28.50 C 2.17 2.17 2.17 1.94 -0.08 42 15 30 +15
11SEP26 29.00 C 1.76 1.76 1.65 1.48 -0.19 37 30 30 +15
11SEP26 29.50 C 0.00 0.00 0.00 1.13 -0.19 36 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.12 36 0 5 0
11SEP26 30.50 C 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
11SEP26 31.00 C 0.52 0.52 0.40 0.43 -0.09 37 5 33 +1
11SEP26 31.50 C 0.00 0.00 0.00 0.28 -0.09 37 0 2 0
11SEP26 32.00 C 0.17 0.19 0.17 0.19 -0.06 38 16 48 +14
11SEP26 32.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 20 0
11SEP26 33.00 C 0.10 0.11 0.10 0.08 -0.03 39 4 4 +4
11SEP26 33.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 20.95 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.74 -0.06 187 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.45 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.20 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.70 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.23 -0.08 156 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.71 -0.10 122 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.21 -0.12 114 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.74 -0.09 141 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.22 -0.10 119 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.71 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.21 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.71 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.21 -0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.71 -0.11 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.22 -0.11 82 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.72 -0.13 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.22 -0.12 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.74 -0.08 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.22 -0.11 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.71 -0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.22 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.22 -0.12 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 -0.11 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.21 -0.17 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.23 -0.11 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.23 -0.09 0 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.26 -0.07 34 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.28 -0.17 31 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 3.49 -0.08 39 0 4,749 0
29SEP26 28.00 C 0.00 0.00 0.00 2.57 -0.18 34 0 6,788 0
29SEP26 29.00 C 1.88 1.88 1.80 1.84 -0.10 33 15 2,683 +1
29SEP26 30.00 C 1.45 1.58 1.25 1.31 -0.07 35 319 6,779 +54
29SEP26 31.00 C 0.90 0.98 0.82 0.88 -0.08 36 111 2,736 +30
29SEP26 32.00 C 0.71 0.71 0.52 0.57 -0.05 36 78 4,958 +46
29SEP26 33.00 C 0.36 0.41 0.36 0.36 -0.04 37 127 4,447 -39
29SEP26 34.00 C 0.26 0.26 0.22 0.23 -0.03 38 154 2,629 +122
29SEP26 35.00 C 0.13 0.13 0.13 0.14 -0.03 38 10 2,672 0
29SEP26 36.00 C 0.09 0.09 0.09 0.09 -0.01 39 1 4,251 0
29SEP26 37.00 C 0.06 0.06 0.06 0.05 -0.02 39 12 1,602 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,598 0
29SEP26 39.00 C 0.03 0.03 0.03 0.02 -0.01 41 5 648 +5
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 20.96 -0.13 117 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.74 -0.10 145 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.45 -0.14 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.20 -0.14 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.70 -0.14 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.23 -0.12 118 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.71 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.21 -0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.74 -0.11 108 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.22 -0.13 82 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.73 -0.12 91 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.21 -0.14 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.71 -0.15 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.21 -0.15 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.71 -0.15 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.22 -0.14 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.72 -0.14 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.22 -0.15 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.74 -0.13 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.23 -0.14 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.73 -0.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.22 -0.15 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.74 -0.13 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.23 -0.14 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.23 -0.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.23 -0.15 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.27 -0.12 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.41 +0.02 46 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.46 +0.01 42 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.47 +0.02 36 0 736 0
29OCT26 27.00 C 3.61 3.61 3.61 3.71 +0.09 38 2 754 0
29OCT26 28.00 C 2.84 2.84 2.84 2.96 -0.05 37 1 4,003 -1
29OCT26 29.00 C 2.44 2.44 2.20 2.31 -0.09 37 36 1,640 -21
29OCT26 30.00 C 2.00 2.00 2.00 1.76 -0.12 36 4 8,149 0
29OCT26 31.00 C 1.29 1.29 1.29 1.35 -0.09 37 15 2,243 -13
29OCT26 32.00 C 1.12 1.15 1.03 1.00 -0.11 37 38 2,450 +15
29OCT26 33.00 C 0.87 0.87 0.71 0.75 -0.08 38 631 2,102 +622
29OCT26 34.00 C 0.63 0.68 0.53 0.55 -0.08 38 29 886 +10
29OCT26 35.00 C 0.42 0.44 0.40 0.41 -0.05 39 155 653 +115
29OCT26 36.00 C 0.35 0.38 0.31 0.30 -0.04 39 28 563 +13
29OCT26 37.00 C 0.23 0.23 0.23 0.22 -0.04 39 212 550 +192
29OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 231 0
29OCT26 39.00 C 0.14 0.14 0.14 0.12 -0.02 40 20 302 0
29OCT26 40.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 20.96 -0.15 104 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.74 -0.11 126 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.46 -0.13 95 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.21 -0.13 89 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.71 -0.14 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.23 -0.13 103 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.71 -0.14 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.22 -0.13 85 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.74 -0.11 93 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.22 -0.14 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.73 -0.13 79 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.22 -0.14 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.72 -0.14 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.71 -0.16 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.23 -0.14 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.72 -0.15 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.22 -0.15 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.74 -0.15 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.23 -0.15 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.81 -0.07 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.22 -0.17 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.74 -0.15 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.23 -0.15 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.23 -0.15 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.27 -0.11 38 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.35 -0.06 41 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.41 -0.07 39 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.56 -0.06 39 0 45 0
27NOV26 26.00 C 4.62 4.62 4.62 4.72 -0.09 38 1 229 +1
27NOV26 27.00 C 3.88 3.88 3.88 4.10 +0.04 41 1 281 +1
27NOV26 28.00 C 3.23 3.23 3.23 3.29 -0.11 38 15 606 -15
27NOV26 29.00 C 0.00 0.00 0.00 2.70 -0.11 37 0 716 0
27NOV26 30.00 C 0.00 0.00 0.00 2.21 -0.11 38 0 160 0
27NOV26 31.00 C 0.00 0.00 0.00 1.80 -0.09 38 0 512 0
27NOV26 32.00 C 0.00 0.00 0.00 1.45 -0.10 38 0 722 0
27NOV26 33.00 C 1.30 1.34 1.13 1.17 -0.08 39 583 1,253 +509
27NOV26 34.00 C 0.92 0.92 0.92 0.93 -0.08 39 2 765 0
27NOV26 35.00 C 0.86 0.86 0.86 0.75 -0.06 39 1 211 0
27NOV26 36.00 C 0.67 0.69 0.67 0.58 -0.07 39 7 167 +3
27NOV26 37.00 C 0.56 0.56 0.56 0.46 -0.06 39 20 36 +20
27NOV26 38.00 C 0.47 0.47 0.47 0.36 -0.05 40 10 15 +10
27NOV26 39.00 C 0.32 0.32 0.32 0.28 -0.05 40 58 76 +58
27NOV26 40.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 324 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 12 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 20.98 -0.13 110 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.74 -0.11 111 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.46 -0.13 87 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.21 -0.13 83 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.71 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.23 -0.13 92 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.71 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.22 -0.13 76 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.74 -0.11 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.22 -0.14 67 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.73 -0.13 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.22 -0.14 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.72 -0.14 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.71 -0.16 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.23 -0.14 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.72 -0.15 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.22 -0.15 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.74 -0.15 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.23 -0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.81 -0.07 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.22 -0.17 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.74 -0.15 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.23 -0.15 0 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.23 -0.18 0 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.33 -0.14 39 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 -0.07 35 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.55 -0.13 39 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 -0.13 39 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.93 -0.15 37 0 403 0
30DEC26 27.00 C 4.30 4.30 4.30 4.28 -0.13 38 1 3,144 -1
30DEC26 28.00 C 0.00 0.00 0.00 3.64 -0.12 37 0 6,353 0
30DEC26 29.00 C 0.00 0.00 0.00 3.10 -0.21 38 0 2,634 0
30DEC26 30.00 C 2.65 2.65 2.57 2.62 -0.14 38 4 1,065 +4
30DEC26 31.00 C 0.00 0.00 0.00 2.21 -0.12 38 0 2,960 0
30DEC26 32.00 C 1.81 1.81 1.81 1.86 -0.09 38 10 1,433 -10
30DEC26 33.00 C 1.57 1.57 1.55 1.56 -0.10 38 30 2,421 +30
30DEC26 34.00 C 0.00 0.00 0.00 1.30 -0.07 39 0 2,442 0
30DEC26 35.00 C 1.10 1.11 1.09 1.08 -0.09 39 3 1,447 -1
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.06 39 0 207 0
30DEC26 37.00 C 0.87 0.87 0.78 0.75 -0.07 40 30 1,110 +15
30DEC26 38.00 C 0.62 0.62 0.62 0.63 -0.05 40 64 243 -40
30DEC26 39.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 7 0
30DEC26 44.00 C 0.24 0.24 0.24 0.20 -0.03 41 4 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 190 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 20.98 -0.13 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.74 -0.11 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.46 -0.13 71 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.21 -0.13 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.71 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.23 -0.13 73 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.71 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.22 -0.13 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.74 -0.11 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.22 -0.14 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.73 -0.13 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.22 -0.14 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.72 -0.14 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.71 -0.16 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.23 -0.14 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.72 -0.16 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.22 -0.19 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.76 -0.18 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.29 -0.18 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.82 -0.19 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.39 -0.16 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.91 -0.18 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.46 -0.19 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.59 -0.18 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.75 -0.15 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.93 -0.18 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 7.16 -0.14 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.43 -0.17 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.75 -0.15 38 0 696 0
30MAR27 27.00 C 0.00 0.00 0.00 5.16 -0.12 38 0 664 0
30MAR27 28.00 C 0.00 0.00 0.00 4.58 -0.05 38 0 1,530 0
30MAR27 29.00 C 4.17 4.17 4.17 4.04 -0.09 38 30 3,311 +15
30MAR27 30.00 C 3.56 3.68 3.53 3.56 -0.10 38 19 369 0
30MAR27 31.00 C 3.12 3.12 3.11 3.16 -0.09 38 111 715 +111
30MAR27 32.00 C 0.00 0.00 0.00 2.78 -0.10 38 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 -0.07 38 0 595 0
30MAR27 34.00 C 0.00 0.00 0.00 2.16 -0.10 38 0 581 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.06 39 0 708 0
30MAR27 36.00 C 1.64 1.66 1.64 1.67 -0.07 39 84 458 +84
30MAR27 37.00 C 1.52 1.52 1.47 1.46 -0.08 39 103 322 +34
30MAR27 38.00 C 1.36 1.36 1.29 1.27 -0.07 39 157 388 +61
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.07 39 0 127 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.07 39 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.75 -0.05 39 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.04 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 -0.05 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 0 0
30MAR27 48.00 C 0.49 0.49 0.49 0.33 -0.04 40 145 145 +130
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 20.98 -0.13 72 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.74 -0.11 72 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.46 -0.13 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.21 -0.13 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.71 -0.14 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.23 -0.13 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.71 -0.14 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.22 -0.13 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.74 -0.13 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.22 -0.18 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.73 -0.19 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.25 -0.20 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.80 -0.18 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.33 -0.18 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.87 -0.17 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.39 -0.18 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.94 -0.17 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.48 -0.20 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.02 -0.18 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.58 -0.17 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.13 -0.18 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.70 -0.17 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.28 -0.16 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.84 -0.18 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 10.02 -0.17 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.25 -0.15 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.48 -0.16 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.76 -0.16 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.08 -0.16 39 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 6.45 -0.15 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.88 -0.12 38 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.33 -0.13 38 0 380 0
29JUN27 29.00 C 4.79 4.79 4.79 4.73 -0.10 37 15 210 +10
29JUN27 30.00 C 4.53 4.53 4.53 4.46 +0.01 39 15 278 +15
29JUN27 31.00 C 4.14 4.14 4.14 3.95 -0.08 38 15 275 +15
29JUN27 32.00 C 0.00 0.00 0.00 3.57 -0.05 38 0 492 0
29JUN27 33.00 C 3.21 3.21 3.19 3.09 -0.16 37 34 528 +17
29JUN27 34.00 C 0.00 0.00 0.00 2.94 -0.02 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.65 -0.05 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.38 -0.08 39 0 103 0
29JUN27 37.00 C 2.14 2.17 2.14 2.13 -0.10 39 19 69 +17
29JUN27 38.00 C 2.07 2.07 2.07 1.89 -0.15 38 92 168 +92
29JUN27 39.00 C 1.79 1.79 1.79 1.71 -0.13 39 1 127 0
29JUN27 40.00 C 1.66 1.66 1.60 1.53 -0.15 39 171 242 +171
29JUN27 41.00 C 0.00 0.00 0.00 1.38 -0.15 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.22 -0.17 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.10 -0.22 39 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 0.95 -0.23 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.84 -0.26 38 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.76 -0.25 38 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.70 -0.22 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.62 -0.23 39 0 9 0
29JUN27 49.00 C 0.81 0.81 0.78 0.55 -0.26 39 2 9 -2
29JUN27 50.00 C 0.00 0.00 0.00 0.50 -0.23 39 0 22 0
29JUN27 52.50 C 0.60 0.60 0.60 0.37 -0.22 39 4 20 +4
29JUN27 55.00 C 0.00 0.00 0.00 0.28 -0.23 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.22 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 -0.21 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 -0.20 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.19 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.18 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.17 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 -0.15 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 20.46 -0.13 52 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.21 -0.13 50 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.71 -0.14 44 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.23 -0.13 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.71 -0.16 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.22 -0.17 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.74 -0.18 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.25 -0.20 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.79 -0.19 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.33 -0.18 42 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.87 -0.18 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.41 -0.17 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.95 -0.17 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.47 -0.19 39 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.02 -0.19 39 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.57 -0.19 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.13 -0.19 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.70 -0.18 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.27 -0.18 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.85 -0.17 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.43 -0.18 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.03 -0.18 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.24 -0.17 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.50 -0.15 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.76 -0.17 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.14 -0.11 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.44 -0.15 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.89 -0.13 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.33 -0.08 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.81 -0.08 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.33 -0.08 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.89 -0.08 37 0 0 0
29SEP27 31.00 C 4.48 4.50 4.48 4.48 -0.10 37 16 8 +8
29SEP27 32.00 C 4.13 4.15 4.13 4.27 -0.11 38 24 22 +12
29SEP27 33.00 C 0.00 0.00 0.00 3.86 -0.08 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.60 -0.07 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.35 -0.06 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.14 -0.04 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.94 -0.04 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.75 -0.04 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.58 -0.02 41 0 0 0
29SEP27 40.00 C 2.11 2.11 2.11 2.44 -0.02 41 1 14 +1
29SEP27 41.00 C 0.00 0.00 0.00 2.38 +0.07 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.24 0.00 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.11 +0.01 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.95 -0.05 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.86 +0.02 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.77 +0.02 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.69 +0.04 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.65 +0.09 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.59 +0.05 46 0 0 0
29SEP27 50.00 C 1.03 1.03 1.03 1.53 +0.09 47 1 6 +1
29SEP27 52.50 C 0.00 0.00 0.00 1.35 +0.06 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.14 +0.07 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.07 +0.09 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.00 +0.10 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.94 +0.09 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.90 +0.09 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.88 +0.11 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.85 +0.12 56 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.82 - 57 0 0 -
TOTAL CALL 4,418 130,265 +2,649
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
04SEP26 28.00 P 0.01 0.01 0.01 0.02 -0.01 47 10 43 0
04SEP26 28.50 P 0.04 0.04 0.04 0.05 -0.01 46 4 89 +4
04SEP26 29.00 P 0.08 0.11 0.08 0.10 -0.01 44 6 129 +2
04SEP26 29.50 P 0.11 0.25 0.11 0.20 -0.01 43 579 401 -300
04SEP26 30.00 P 0.30 0.42 0.29 0.37 -0.01 41 119 79 -27
04SEP26 30.50 P 0.55 0.55 0.55 0.63 0.00 41 15 65 +11
04SEP26 31.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 47 0
04SEP26 31.50 P 1.38 1.38 1.38 1.34 +0.02 31 15 55 0
04SEP26 32.00 P 0.00 0.00 0.00 1.87 +0.08 47 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 2.36 +0.13 54 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 2.85 +0.14 59 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.35 +0.15 67 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 3.85 +0.15 75 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 4.35 +0.15 82 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 4.85 +0.15 89 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.35 +0.15 96 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 5.85 +0.11 103 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.35 +0.11 109 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 6.85 +0.11 116 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.35 +0.11 122 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 7.85 +0.11 128 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.35 +0.14 134 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 8.85 +0.11 140 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.35 +0.14 146 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 9.85 - 151 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 10.35 - 157 0 0 -
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
11SEP26 27.00 P 0.04 0.04 0.04 0.05 +0.01 43 3 3 +3
11SEP26 27.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
11SEP26 28.00 P 0.12 0.12 0.10 0.13 +0.01 40 12 12 +12
11SEP26 28.50 P 0.00 0.00 0.00 0.20 +0.01 39 3 4 +3
11SEP26 29.00 P 0.25 0.26 0.25 0.29 0.00 37 11 11 +11
11SEP26 29.50 P 0.51 0.51 0.41 0.43 -0.01 36 3 27 +2
11SEP26 30.00 P 0.68 0.68 0.63 0.63 0.00 36 23 515 0
11SEP26 30.50 P 0.98 0.98 0.98 0.90 +0.01 37 8 23 +8
11SEP26 31.00 P 1.11 1.11 1.11 1.22 +0.06 37 3 18 +3
11SEP26 31.50 P 1.46 1.46 1.46 1.54 +0.05 34 15 15 +15
11SEP26 32.00 P 1.76 1.85 1.76 1.94 -0.04 34 30 30 +30
11SEP26 32.50 P 0.00 0.00 0.00 2.50 +0.09 45 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 2.88 +0.03 38 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.35 +0.11 38 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 3.85 +0.13 43 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.35 +0.14 47 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.85 +0.15 51 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.35 +0.15 55 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.85 +0.11 59 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.38 +0.14 69 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.91 +0.17 78 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.36 +0.12 72 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.86 +0.12 76 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.36 +0.15 79 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.87 +0.13 85 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.37 +0.14 89 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.86 - 89 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 10.36 - 92 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,521 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 42 115 3,027 +115
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 7,999 0
29SEP26 25.00 P 0.06 0.07 0.06 0.03 -0.01 36 375 7,217 -50
29SEP26 26.00 P 0.09 0.11 0.09 0.08 -0.01 36 198 3,672 -89
29SEP26 27.00 P 0.15 0.21 0.15 0.18 -0.01 35 165 7,379 +8
29SEP26 28.00 P 0.34 0.41 0.34 0.37 0.00 36 190 6,130 +69
29SEP26 29.00 P 0.60 0.71 0.55 0.65 +0.01 35 920 2,394 +269
29SEP26 30.00 P 0.90 1.14 0.90 1.07 +0.02 35 224 2,630 +144
29SEP26 31.00 P 1.51 1.73 1.51 1.63 +0.02 35 113 1,935 +37
29SEP26 32.00 P 2.38 2.44 2.38 2.30 +0.09 35 22 1,270 +3
29SEP26 33.00 P 0.00 0.00 0.00 3.15 +0.12 38 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 3.99 +0.08 37 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 4.96 +0.08 42 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 +0.11 44 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 6.91 +0.17 49 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.86 +0.11 48 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 8.95 +0.21 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.86 +0.11 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.96 +0.25 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.85 +0.14 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.95 +0.24 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.90 +0.19 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.82 +0.07 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.82 +0.07 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.95 +0.22 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.85 +0.10 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.90 +0.17 95 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.83 +0.10 83 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.42 +0.18 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.92 +0.20 116 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.42 +0.18 123 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.90 +0.17 127 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.40 +0.17 133 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.92 +0.19 142 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.40 +0.17 145 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.90 +0.17 150 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.40 +0.17 155 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.95 - 168 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 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 68 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29OCT26 19.00 P 0.01 0.01 0.01 0.01 0.00 46 30 263 +30
29OCT26 19.50 P 0.01 0.01 0.01 0.01 0.00 44 115 886 +115
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 371 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 653 0
29OCT26 23.00 P 0.09 0.09 0.09 0.08 +0.05 39 3 725 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 +0.07 39 0 1,734 0
29OCT26 25.00 P 0.00 0.00 0.00 0.25 +0.08 38 0 1,369 0
29OCT26 26.00 P 0.41 0.41 0.40 0.40 +0.08 37 40 1,748 0
29OCT26 27.00 P 0.63 0.63 0.60 0.61 +0.05 37 11 2,648 0
29OCT26 28.00 P 0.79 0.96 0.79 0.90 +0.01 36 159 1,085 +80
29OCT26 29.00 P 1.22 1.35 1.22 1.30 +0.01 36 30 1,661 +12
29OCT26 30.00 P 1.87 1.87 1.87 1.79 +0.02 36 15 900 +15
29OCT26 31.00 P 2.33 2.45 2.33 2.39 +0.03 36 45 60 +25
29OCT26 32.00 P 0.00 0.00 0.00 3.06 +0.02 36 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 3.82 +0.06 37 0 330 0
29OCT26 34.00 P 0.00 0.00 0.00 4.70 +0.14 39 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.56 +0.12 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.40 +0.04 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.24 0.00 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.17 -0.01 32 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.22 +0.08 40 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.10 0.00 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.07 -0.03 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.15 +0.14 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.07 +0.03 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.11 +0.05 34 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.11 +0.14 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.10 +0.13 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.10 +0.14 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.09 +0.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.12 +0.17 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.09 +0.14 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.58 +0.14 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.09 +0.16 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.58 +0.16 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.08 +0.17 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.56 +0.16 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.01 +0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.54 +0.15 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.04 +0.16 77 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.55 +0.20 89 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.00 - 0 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 82 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 21.00 P 0.10 0.10 0.10 0.07 +0.02 40 20 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 158 0
27NOV26 23.00 P 0.22 0.22 0.22 0.21 +0.04 40 4 396 -4
27NOV26 24.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 468 0
27NOV26 25.00 P 0.45 0.45 0.45 0.47 +0.02 38 1 689 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.68 +0.02 38 0 728 0
27NOV26 27.00 P 0.95 0.95 0.95 0.95 +0.03 38 1 613 0
27NOV26 28.00 P 1.30 1.30 1.30 1.28 +0.02 37 6 1,748 +6
27NOV26 29.00 P 1.71 1.71 1.71 1.71 +0.03 37 1 1,447 -1
27NOV26 30.00 P 2.28 2.29 2.28 2.21 +0.03 37 16 418 -15
27NOV26 31.00 P 2.83 2.85 2.83 2.80 +0.06 37 30 318 +30
27NOV26 32.00 P 3.42 3.42 3.42 3.45 +0.08 38 15 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.17 +0.03 38 0 90 0
27NOV26 34.00 P 0.00 0.00 0.00 4.92 +0.03 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.75 +0.04 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.56 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.48 +0.07 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.37 +0.03 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.32 +0.07 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.31 +0.11 41 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.20 +0.03 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.17 +0.10 38 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.16 +0.05 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.14 +0.08 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.16 +0.16 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.15 +0.12 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.14 +0.10 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.12 +0.15 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.12 +0.17 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.14 +0.19 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.63 +0.19 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.12 +0.19 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.62 +0.20 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.11 +0.20 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.59 +0.19 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.09 +0.16 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.59 +0.20 76 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.08 +0.20 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.57 +0.20 80 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.02 - 69 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 39 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 1,023 0
30DEC26 22.00 P 0.24 0.24 0.24 0.19 -0.02 38 2 1,013 -2
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 1,946 0
30DEC26 24.00 P 0.48 0.48 0.48 0.46 -0.01 38 30 1,690 -30
30DEC26 25.00 P 0.69 0.69 0.66 0.66 +0.01 38 36 3,407 -6
30DEC26 26.00 P 0.87 0.87 0.87 0.91 +0.01 37 3 3,445 +3
30DEC26 27.00 P 1.23 1.23 1.23 1.21 0.00 37 60 4,791 0
30DEC26 28.00 P 0.00 0.00 0.00 1.59 +0.01 37 0 1,113 0
30DEC26 29.00 P 2.01 2.07 2.00 2.02 +0.01 37 184 2,330 +43
30DEC26 30.00 P 2.58 2.59 2.51 2.54 +0.01 37 270 1,219 +206
30DEC26 31.00 P 0.00 0.00 0.00 3.12 +0.04 37 0 738 0
30DEC26 32.00 P 3.81 3.81 3.81 3.77 +0.05 37 20 128 +20
30DEC26 33.00 P 4.49 4.49 4.49 4.52 +0.03 38 7 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 +0.08 38 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.98 +0.02 38 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 6.80 +0.03 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 +0.07 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 +0.06 38 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.51 +0.12 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.37 +0.07 38 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.30 +0.09 38 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.29 +0.10 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.23 +0.12 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.19 +0.12 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.17 +0.11 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.19 +0.16 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.17 +0.13 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.16 +0.17 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.16 +0.19 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.14 +0.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.63 +0.14 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.12 +0.15 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.62 +0.20 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.11 +0.16 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.59 +0.18 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.09 +0.16 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.59 +0.20 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.08 +0.20 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.57 +0.20 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.04 - 69 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 38 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 0.00 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 0.00 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 816 0
30MAR27 22.00 P 0.56 0.56 0.55 0.51 -0.01 38 102 676 -102
30MAR27 23.00 P 0.73 0.73 0.73 0.71 0.00 38 6 1,564 +6
30MAR27 24.00 P 0.00 0.00 0.00 0.94 +0.02 38 0 1,354 0
30MAR27 25.00 P 1.24 1.24 1.16 1.19 +0.01 38 44 1,300 +25
30MAR27 26.00 P 1.49 1.49 1.49 1.51 +0.02 37 100 2,384 +100
30MAR27 27.00 P 0.00 0.00 0.00 1.86 +0.02 37 0 1,551 0
30MAR27 28.00 P 0.00 0.00 0.00 2.25 -0.01 37 0 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 +0.03 37 0 2,838 0
30MAR27 30.00 P 3.33 3.33 3.23 3.27 +0.01 37 182 511 +182
30MAR27 31.00 P 0.00 0.00 0.00 3.84 +0.02 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.46 +0.02 37 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 +0.02 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 5.84 +0.05 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 +0.04 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.36 +0.05 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.16 +0.06 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.98 +0.05 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 +0.05 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.70 +0.05 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.60 +0.06 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 +0.12 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.49 +0.16 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.41 +0.16 40 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.35 +0.14 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.31 +0.17 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.26 +0.16 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.23 +0.16 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.21 +0.15 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.18 +0.16 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.63 +0.11 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.13 +0.16 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.62 +0.19 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.11 +0.16 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.59 +0.18 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.09 +0.16 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.59 +0.20 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.08 +0.19 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.57 +0.20 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.04 - 58 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 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 69 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 -0.01 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.01 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 0.00 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 0.00 39 0 742 0
29JUN27 23.00 P 1.10 1.10 1.10 1.08 -0.02 38 6 1,136 -6
29JUN27 24.00 P 0.00 0.00 0.00 1.36 +0.03 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.66 0.00 38 0 224 0
29JUN27 26.00 P 0.00 0.00 0.00 2.00 +0.03 37 0 324 0
29JUN27 27.00 P 2.46 2.46 2.46 2.40 +0.03 37 90 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 2.84 +0.03 37 0 620 0
29JUN27 29.00 P 0.00 0.00 0.00 3.33 +0.10 37 0 462 0
29JUN27 30.00 P 3.95 3.95 3.84 3.83 +0.09 37 60 135 +60
29JUN27 31.00 P 0.00 0.00 0.00 4.45 +0.15 37 0 79 0
29JUN27 32.00 P 0.00 0.00 0.00 5.07 +0.13 38 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.72 +0.04 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.41 +0.04 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.13 +0.06 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.88 +0.04 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.64 +0.03 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.44 +0.04 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.26 +0.04 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.09 +0.04 38 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.95 +0.06 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.87 +0.11 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.75 +0.12 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.66 +0.13 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.57 +0.14 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.48 +0.13 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.41 +0.14 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.36 +0.14 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.30 +0.14 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.24 +0.12 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.70 +0.16 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.15 +0.16 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.62 +0.17 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.11 +0.16 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.60 +0.19 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.09 +0.16 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.59 +0.20 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.08 +0.19 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.57 +0.20 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.05 - 54 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 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
29SEP27 20.00 P 0.86 0.86 0.86 0.77 +0.06 39 3 3 +3
29SEP27 21.00 P 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
29SEP27 22.00 P 1.28 1.28 1.26 1.24 +0.07 39 8 8 +8
29SEP27 23.00 P 0.00 0.00 0.00 1.52 +0.06 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.86 +0.08 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.21 +0.06 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.61 +0.06 39 0 0 0
29SEP27 27.00 P 3.12 3.12 3.04 3.04 +0.05 39 11 21 +11
29SEP27 28.00 P 3.56 3.56 3.56 3.52 +0.05 39 96 96 +96
29SEP27 29.00 P 4.07 4.07 4.07 4.03 +0.04 39 95 95 +95
29SEP27 30.00 P 0.00 0.00 0.00 4.56 +0.03 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.15 +0.02 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.80 +0.01 40 0 15 0
29SEP27 33.00 P 6.51 6.51 6.51 6.54 +0.13 41 15 15 +15
29SEP27 34.00 P 0.00 0.00 0.00 7.11 +0.03 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.80 +0.01 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.53 +0.02 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.28 +0.01 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.12 +0.08 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.85 +0.04 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.64 +0.02 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.47 +0.03 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.30 +0.05 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.14 +0.03 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.07 +0.11 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.94 +0.11 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.76 +0.05 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.71 +0.11 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.63 +0.13 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.55 +0.14 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.48 +0.15 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.84 +0.15 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.25 +0.17 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.69 +0.17 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.13 +0.16 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.60 +0.17 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.09 +0.16 45 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.59 +0.19 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.08 +0.19 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.57 +0.20 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.06 - 51 0 0 -
TOTAL PUT 5,153 137,992 +1,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.850
29SEP26 47.00 C 0.00 0.00 0.00 30.85 -0.85 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.85 -0.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.85 -0.85 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.35 -0.85 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.85 -0.85 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.35 -0.85 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.85 -0.85 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.85 -0.86 0 0 0 -61
29SEP26 67.50 C 0.00 0.00 0.00 10.35 -0.86 0 0 0 -56
29SEP26 70.00 C 0.00 0.00 0.00 7.85 -0.86 0 0 0 -36
29SEP26 72.50 C 0.00 0.00 0.00 5.35 -0.86 0 0 0 -93
29SEP26 75.00 C 2.80 2.80 2.80 2.86 -0.85 13 2 0 -181
29SEP26 77.50 C 1.11 1.11 0.90 1.02 -0.48 12 95 654 +65
29SEP26 80.00 C 0.26 0.27 0.26 0.26 -0.16 12 35 419 -35
29SEP26 82.50 C 0.05 0.08 0.05 0.05 -0.03 13 50 160 +50
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 150 0
29SEP26 87.50 C 0.03 0.03 0.03 0.01 0.00 18 15 125 +15
29SEP26 90.00 C 0.02 0.02 0.02 0.01 0.00 21 35 115 +35
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.85 -0.85 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.35 -0.86 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.85 -0.85 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.35 -0.87 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.85 -0.86 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.85 -0.86 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.35 -0.86 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.85 -0.86 0 0 0 -21
29OCT26 72.50 C 0.00 0.00 0.00 5.35 -0.86 0 0 0 -54
29OCT26 75.00 C 3.31 3.31 3.08 3.07 -0.76 11 30 30 +16
29OCT26 77.50 C 1.50 1.50 1.50 1.57 -0.58 12 40 77 +26
29OCT26 80.00 C 0.65 0.68 0.60 0.68 -0.24 12 90 148 +42
29OCT26 82.50 C 0.28 0.28 0.28 0.23 -0.13 12 30 80 +30
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.04 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.85 -0.85 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.35 -0.87 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.85 -0.86 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.85 -0.86 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.35 -0.86 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.85 -0.86 0 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.53 -0.77 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.47 -0.74 11 0 13 0
27NOV26 77.50 C 2.14 2.14 2.06 2.00 -0.53 12 31 33 +31
27NOV26 80.00 C 0.00 0.00 0.00 1.01 -0.33 12 0 39 0
27NOV26 82.50 C 0.49 0.49 0.45 0.47 -0.17 12 35 51 +14
27NOV26 85.00 C 0.22 0.22 0.22 0.18 -0.09 12 3 32 +3
27NOV26 87.50 C 0.00 0.00 0.00 0.06 -0.04 12 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.85 -0.85 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.85 -0.85 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.35 -0.86 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.85 -0.85 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.35 -0.87 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.85 -0.86 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.86 -0.85 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.42 -0.84 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.07 -0.80 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.89 -0.74 12 0 189 0
30DEC26 75.00 C 3.91 3.91 3.91 3.89 -0.62 12 1 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.45 -0.48 12 0 145 0
30DEC26 80.00 C 1.15 1.15 1.15 1.41 -0.34 12 5 74 +5
30DEC26 82.50 C 0.00 0.00 0.00 0.74 -0.21 12 0 49 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.12 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.07 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.06 -0.85 20 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.60 -0.85 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.14 -0.56 13 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.68 -0.54 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.23 -0.48 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.79 -0.41 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.39 -0.83 13 0 0 0
30MAR27 67.50 C 10.34 10.34 10.34 11.07 -0.79 13 15 47 +15
30MAR27 70.00 C 8.09 8.09 8.09 8.60 -1.00 10 15 25 +14
30MAR27 72.50 C 0.00 0.00 0.00 6.85 -0.66 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.95 -0.53 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.53 -0.43 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.41 -0.41 13 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.57 -0.24 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.98 -0.16 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 -0.10 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.05 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 -0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.41 -0.86 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.97 -0.86 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.53 -0.86 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.10 -0.85 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.67 -0.85 12 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 16.27 -0.83 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.92 -0.81 12 0 1 0
29JUN27 67.50 C 10.43 10.43 10.43 11.30 -1.12 0 15 15 +15
29JUN27 70.00 C 8.25 8.25 8.25 9.23 -0.68 10 15 15 +5
29JUN27 72.50 C 0.00 0.00 0.00 7.33 -0.61 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.65 -0.52 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.22 -0.43 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.06 -0.32 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.14 -0.25 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.45 -0.17 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.95 -0.15 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.61 -0.07 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.37 -0.05 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.22 -0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.93 -0.86 11 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.52 -0.85 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.13 -0.84 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.76 -0.34 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.46 -0.79 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.88 -1.12 8 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.86 -0.68 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.01 -0.60 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.35 -0.54 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.92 -0.45 11 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.73 -0.34 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.75 -0.27 12 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.98 -0.28 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.39 -0.20 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.95 -0.14 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.63 -0.10 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.43 -0.05 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.28 -0.03 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.18 -0.01 12 0 0 0
TOTAL CALL 557 3,589 -156
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 373 0
29SEP26 72.50 P 0.08 0.09 0.08 0.04 +0.02 13 24 189 +24
29SEP26 75.00 P 0.26 0.33 0.26 0.29 +0.14 12 130 547 +105
29SEP26 77.50 P 1.03 1.29 1.01 1.20 +0.43 13 225 442 +135
29SEP26 80.00 P 2.99 3.24 2.99 3.01 +0.79 14 33 55 +2
29SEP26 82.50 P 5.36 5.36 5.36 5.34 +0.91 17 15 16 -14
29SEP26 85.00 P 7.85 7.85 7.85 7.80 +0.88 20 15 15 +15
29SEP26 87.50 P 0.00 0.00 0.00 10.27 +0.85 0 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 12.77 +0.85 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.23 +0.82 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.73 +0.79 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.23 +0.79 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.73 +0.80 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.24 +0.80 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 +0.06 12 0 59 0
29OCT26 75.00 P 0.63 0.63 0.63 0.62 +0.20 13 51 124 +37
29OCT26 77.50 P 1.60 1.60 1.60 1.62 +0.42 13 15 116 0
29OCT26 80.00 P 3.06 3.34 3.06 3.27 +0.71 13 104 194 +103
29OCT26 82.50 P 0.00 0.00 0.00 5.34 +0.80 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.80 +0.88 16 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 10.27 +0.85 0 0 13 0
29OCT26 90.00 P 0.00 0.00 0.00 12.77 +0.85 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.41 +1.00 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.92 +0.98 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.42 +0.97 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.92 +0.91 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.42 +0.91 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 12 0 30 0
27NOV26 70.00 P 0.15 0.15 0.15 0.09 +0.03 12 25 85 0
27NOV26 72.50 P 0.30 0.39 0.30 0.32 +0.09 12 22 108 0
27NOV26 75.00 P 0.00 0.00 0.00 0.86 +0.22 12 0 82 0
27NOV26 77.50 P 0.00 0.00 0.00 1.90 +0.40 13 0 11 0
27NOV26 80.00 P 3.50 3.50 3.39 3.48 +0.61 13 29 42 +29
27NOV26 82.50 P 0.00 0.00 0.00 5.56 +0.78 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.80 +0.86 14 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 10.27 +0.85 15 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 12.77 +0.85 18 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.41 +1.00 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.92 +0.97 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.42 +0.97 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.92 +0.91 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.42 +0.91 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.08 0.08 0.08 0.01 0.00 15 2 10 -2
30DEC26 65.00 P 0.11 0.11 0.11 0.02 +0.01 13 2 55 -2
30DEC26 67.50 P 0.00 0.00 0.00 0.06 +0.02 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 +0.06 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 +0.12 13 0 246 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 +0.23 13 0 275 0
30DEC26 77.50 P 0.00 0.00 0.00 2.19 +0.38 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.72 +0.55 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.68 +0.70 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.02 +0.82 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.27 +0.61 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.77 +0.85 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.42 +1.01 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.92 +0.97 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.42 +0.97 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.92 +0.91 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.42 +0.91 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.03 13 0 19 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 +0.07 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 +0.12 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 +0.21 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.75 +0.34 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.83 +0.51 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.28 +0.57 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.07 +0.69 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.19 +0.78 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.28 +0.55 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.77 +0.85 15 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.72 +1.31 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.21 +0.96 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.64 +0.95 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.09 +0.97 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.53 +0.96 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.03 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 +0.05 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.34 +0.09 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.67 +0.16 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.20 +0.25 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 +0.35 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.06 +0.46 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.47 +0.58 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.20 +0.68 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.25 +0.77 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.29 +0.54 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.77 +0.85 14 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.72 +1.31 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.23 +0.93 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.65 +0.93 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.10 +0.95 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.53 +0.95 26 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 0.05 +0.02 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.11 +0.04 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.23 +0.06 12 0 10 0
29SEP27 67.50 P 0.74 0.77 0.74 0.46 +0.11 12 4 4 +4
29SEP27 70.00 P 1.18 1.18 1.18 0.82 +0.17 12 2 2 +2
29SEP27 72.50 P 0.00 0.00 0.00 1.41 +0.29 12 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.22 +0.35 12 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 3.30 +0.45 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.68 +0.57 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.36 +0.66 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.35 +0.87 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.32 +0.57 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.77 +0.85 13 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.72 +1.31 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.26 +0.93 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.66 +0.93 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.10 +0.95 23 0 0 0
TOTAL PUT 698 4,768 +438
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$ 51.450
29SEP26 35.00 C 0.00 0.00 0.00 16.48 +0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.48 +0.45 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.49 +0.45 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.49 +0.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.49 +0.45 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.50 +0.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.50 +0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.54 +0.49 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.67 +0.62 40 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.48 +0.42 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.56 +0.48 20 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.58 +0.46 21 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 4.62 +0.43 20 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 3.70 +0.37 20 0 2,017 0
29SEP26 49.00 C 0.00 0.00 0.00 2.85 +0.38 20 0 1,387 0
29SEP26 50.00 C 1.91 2.11 1.91 2.03 +0.22 19 65 1,376 -4
29SEP26 52.50 C 0.65 0.82 0.62 0.74 +0.06 19 234 1,929 +40
29SEP26 55.00 C 0.17 0.22 0.17 0.19 0.00 20 25 4,166 -5
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 21 0 616 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 22 10 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.62 +0.59 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.58 +0.46 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.59 +0.47 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.60 +0.56 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.66 +0.62 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.62 +0.58 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.64 +0.59 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.66 +0.61 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.67 +0.48 21 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.71 +0.48 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.76 +0.47 21 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.84 +0.44 21 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.96 +0.41 21 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.14 +0.38 21 0 424 0
29OCT26 49.00 C 3.11 3.56 3.11 3.32 +0.36 20 45 476 +15
29OCT26 50.00 C 2.86 2.86 2.86 2.64 +0.17 20 30 567 +11
29OCT26 52.50 C 1.28 1.50 1.28 1.38 +0.19 21 532 1,692 +219
29OCT26 55.00 C 0.61 0.64 0.61 0.63 +0.07 21 21 1,107 +2
29OCT26 57.50 C 0.00 0.00 0.00 0.26 +0.05 22 0 627 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 320 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.87 +0.83 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.88 +0.81 32 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.93 +0.83 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.97 +0.82 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.84 +0.46 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.91 +0.44 22 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.01 +0.42 22 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.15 +0.40 22 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.33 +0.37 22 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.56 +0.33 22 0 136 0
27NOV26 49.00 C 0.00 0.00 0.00 3.77 +0.31 21 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.15 +0.27 21 0 564 0
27NOV26 52.50 C 1.90 1.90 1.86 1.88 +0.16 21 19 850 -19
27NOV26 55.00 C 1.00 1.03 1.00 1.04 +0.09 22 3 254 +3
27NOV26 57.50 C 0.55 0.58 0.54 0.56 +0.05 22 68 96 +60
27NOV26 60.00 C 0.31 0.31 0.31 0.26 +0.02 22 15 35 +8
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 25 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.74 +0.71 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.76 +0.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.77 +0.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.79 +0.75 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.87 +0.82 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.88 +0.68 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.93 +0.68 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.97 +0.65 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.04 +0.42 22 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.12 +0.37 21 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.31 +0.40 22 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 +0.38 22 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.60 +0.23 21 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.99 +0.32 22 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.19 +0.28 21 0 462 0
30DEC26 50.00 C 0.00 0.00 0.00 3.59 +0.25 21 0 3,901 0
30DEC26 52.50 C 2.16 2.16 2.16 2.35 +0.17 22 3 1,725 0
30DEC26 55.00 C 0.00 0.00 0.00 1.46 +0.12 22 0 744 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 +0.06 22 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 133 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.86 +0.69 27 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.79 +0.57 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.92 +0.66 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.96 +0.67 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.01 +0.65 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.07 +0.65 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.15 +0.64 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.25 +0.62 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.28 +0.51 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.47 +0.41 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.67 +0.39 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.91 +0.36 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.22 +0.40 23 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.53 +0.32 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.88 +0.32 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.32 +0.29 23 0 843 0
30MAR27 52.50 C 3.00 3.30 3.00 3.15 +0.23 23 41 472 +39
30MAR27 55.00 C 2.30 2.30 2.30 2.24 +0.15 23 2 253 +2
30MAR27 57.50 C 0.00 0.00 0.00 1.55 +0.12 23 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.08 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 +0.04 23 0 273 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.89 +0.65 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.95 +0.68 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.00 +0.64 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.06 +0.64 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.16 +0.65 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.27 +0.63 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.28 +0.49 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.45 +0.50 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.68 +0.47 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.87 +0.34 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.16 +0.34 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.46 +0.31 23 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.89 +0.37 24 0 16 0
29JUN27 48.00 C 6.50 6.50 6.50 6.21 +0.29 23 1 100 -1
29JUN27 49.00 C 0.00 0.00 0.00 5.65 +0.29 23 0 105 0
29JUN27 50.00 C 5.12 5.12 5.12 5.11 +0.19 23 15 97 +15
29JUN27 52.50 C 0.00 0.00 0.00 4.03 +0.19 24 0 312 0
29JUN27 55.00 C 3.03 3.14 3.03 3.09 +0.18 24 3 133 +3
29JUN27 57.50 C 2.35 2.35 2.35 2.32 +0.14 24 1 449 +1
29JUN27 60.00 C 0.00 0.00 0.00 1.72 +0.08 24 0 577 0
29JUN27 62.50 C 0.00 0.00 0.00 1.25 +0.06 24 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 0.91 +0.05 24 0 69 0
29JUN27 67.50 C 0.00 0.00 0.00 0.66 +0.04 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 12.33 +0.54 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.51 +0.47 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.70 +0.38 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.92 +0.30 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.23 +0.26 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.84 +0.25 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.20 +0.21 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.38 +0.21 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.80 +0.16 23 0 0 0
29SEP27 49.00 C 6.15 6.15 6.15 6.49 +0.35 24 1 1 +1
29SEP27 50.00 C 0.00 0.00 0.00 5.79 +0.15 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.68 +0.11 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.75 +0.07 23 0 1 0
29SEP27 57.50 C 2.68 2.68 2.68 2.98 +0.04 23 2 2 +2
29SEP27 60.00 C 0.00 0.00 0.00 2.34 +0.01 23 0 25 0
29SEP27 62.50 C 1.64 1.75 1.64 1.82 -0.01 23 17 26 +17
29SEP27 65.00 C 1.28 1.28 1.28 1.40 -0.01 23 9 9 +9
29SEP27 67.50 C 1.02 1.07 1.02 1.11 +0.01 24 14 34 +14
29SEP27 70.00 C 0.00 0.00 0.00 0.87 +0.02 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 - 24 0 0 -
TOTAL CALL 1,176 48,175 +432
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,143 0
29SEP26 45.00 P 0.06 0.06 0.06 0.01 -0.02 21 2 8,324 -2
29SEP26 46.00 P 0.08 0.08 0.08 0.03 -0.04 21 10 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.08 20 0 2,088 0
29SEP26 48.00 P 0.20 0.22 0.20 0.14 -0.13 20 55 2,549 +8
29SEP26 49.00 P 0.39 0.39 0.30 0.30 -0.17 20 125 1,829 +40
29SEP26 50.00 P 0.61 0.68 0.50 0.55 -0.23 20 215 1,378 +108
29SEP26 52.50 P 0.00 0.00 0.00 1.76 -0.42 21 0 240 0
29SEP26 55.00 P 0.00 0.00 0.00 3.66 -0.50 20 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 6.05 -0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.66 -0.57 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.12 -0.66 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.62 -0.61 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.12 -0.64 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.62 -0.64 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.12 -0.67 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.62 -0.68 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 0.00 23 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 -0.01 22 50 273 -50
29OCT26 44.00 P 0.13 0.13 0.13 0.05 -0.03 21 87 951 +87
29OCT26 45.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 298 0
29OCT26 46.00 P 0.00 0.00 0.00 0.18 -0.06 21 0 574 0
29OCT26 47.00 P 0.36 0.36 0.36 0.30 -0.09 21 110 314 +60
29OCT26 48.00 P 0.54 0.54 0.54 0.48 -0.13 21 30 453 -17
29OCT26 49.00 P 0.74 0.74 0.74 0.74 -0.16 22 42 379 0
29OCT26 50.00 P 1.12 1.12 1.03 1.06 -0.22 21 94 498 +2
29OCT26 52.50 P 0.00 0.00 0.00 2.30 -0.34 22 0 120 0
29OCT26 55.00 P 0.00 0.00 0.00 4.08 -0.32 23 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 6.14 -0.47 21 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.67 -0.56 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.12 -0.71 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.62 -0.65 36 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.12 -0.65 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.62 -0.70 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.12 -0.70 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 67 0
27NOV26 44.00 P 0.23 0.23 0.23 0.16 -0.06 22 3 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.39 -0.11 22 0 293 0
27NOV26 47.00 P 0.00 0.00 0.00 0.57 -0.14 22 0 200 0
27NOV26 48.00 P 0.00 0.00 0.00 0.81 -0.18 22 0 355 0
27NOV26 49.00 P 0.00 0.00 0.00 1.12 -0.21 22 0 456 0
27NOV26 50.00 P 1.43 1.43 1.43 1.49 -0.25 22 10 136 -6
27NOV26 52.50 P 0.00 0.00 0.00 2.72 -0.35 23 0 253 0
27NOV26 55.00 P 0.00 0.00 0.00 4.39 -0.44 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 6.32 -0.57 22 0 30 0
27NOV26 60.00 P 8.59 8.59 8.59 8.67 -0.62 24 15 75 +15
27NOV26 62.50 P 0.00 0.00 0.00 11.12 -0.71 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.62 -0.65 31 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.12 -0.65 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.62 -0.70 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.12 -0.70 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 483 0
30DEC26 42.00 P 0.25 0.25 0.25 0.14 -0.04 23 10 948 -10
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 922 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.08 22 0 673 0
30DEC26 45.00 P 0.57 0.57 0.57 0.44 -0.11 22 10 793 -10
30DEC26 46.00 P 0.00 0.00 0.00 0.62 -0.13 22 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 0.85 -0.15 23 0 2,014 0
30DEC26 48.00 P 1.27 1.27 1.27 1.13 -0.18 23 1 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 -0.22 23 0 397 0
30DEC26 50.00 P 1.83 1.83 1.83 1.85 -0.26 23 2 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 -0.33 23 0 210 0
30DEC26 55.00 P 4.85 4.85 4.85 4.76 -0.40 24 30 84 0
30DEC26 57.50 P 0.00 0.00 0.00 6.54 -0.44 22 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.97 -0.47 27 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.16 -0.75 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.63 -0.78 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.13 -0.78 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.63 -0.78 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.12 -0.79 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.62 -0.79 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 76 0
30MAR27 38.00 P 0.28 0.28 0.28 0.15 -0.04 23 3 438 -3
30MAR27 39.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 -0.07 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 -0.10 23 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 -0.10 23 0 860 0
30MAR27 44.00 P 1.05 1.05 1.05 0.95 -0.13 23 2 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 -0.15 23 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 1.48 -0.16 23 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.79 -0.20 23 0 555 0
30MAR27 48.00 P 0.00 0.00 0.00 2.15 -0.23 23 0 236 0
30MAR27 49.00 P 0.00 0.00 0.00 2.57 -0.25 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 3.02 -0.28 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.35 -0.35 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.94 -0.40 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.85 -0.46 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.89 -0.50 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.20 -0.48 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 14.48 -0.51 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.70 -0.65 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.09 -0.66 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.51 -0.66 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.94 -0.67 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 86 0
29JUN27 37.00 P 0.41 0.41 0.41 0.26 -0.04 24 3 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.59 -0.06 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.73 -0.10 23 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.92 -0.10 23 0 109 0
29JUN27 43.00 P 1.17 1.17 1.17 1.14 -0.15 23 2 72 +2
29JUN27 44.00 P 0.00 0.00 0.00 1.41 -0.15 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.67 -0.18 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.98 -0.16 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.30 -0.21 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.71 -0.16 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.11 -0.28 23 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.57 -0.25 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 4.90 -0.36 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.51 -0.39 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.40 -0.38 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.31 -0.59 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.46 -0.46 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.69 -0.48 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.98 -0.51 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.30 -0.64 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.69 -0.54 27 0 0 0
29SEP27 40.00 P 1.06 1.06 1.06 0.89 -0.14 24 2 4 +2
29SEP27 41.00 P 0.00 0.00 0.00 1.07 -0.18 24 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.30 -0.19 24 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.59 -0.23 24 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.89 -0.25 24 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 2.21 -0.26 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.57 -0.29 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.96 -0.31 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.38 -0.21 24 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.85 -0.35 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.33 -0.35 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.72 -0.40 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.30 -0.45 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 9.06 -0.39 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.93 -0.43 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.97 -0.48 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.10 -0.48 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.27 -0.61 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.54 -0.62 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.85 - 27 0 0 -
TOTAL PUT 913 65,954 +226
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$ 25.060
04SEP26 17.50 C 0.00 0.00 0.00 7.56 -0.32 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.31 -0.32 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.06 -0.32 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.81 -0.32 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.56 -0.32 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.31 -0.32 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.06 -0.32 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.81 -0.32 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.56 -0.32 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.31 -0.32 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.06 -0.30 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.56 -0.25 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.07 -0.24 82 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.57 -0.24 72 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.07 -0.24 62 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.57 -0.24 52 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.22 56 0 30 0
04SEP26 23.50 C 0.00 0.00 0.00 1.57 -0.25 33 0 85 0
04SEP26 24.00 C 0.00 0.00 0.00 1.09 -0.24 33 0 46 0
04SEP26 24.50 C 0.00 0.00 0.00 0.63 -0.24 28 0 265 0
04SEP26 25.00 C 0.39 0.39 0.39 0.31 -0.19 30 50 232 +50
04SEP26 25.50 C 0.32 0.32 0.16 0.12 -0.11 31 188 1,327 +180
04SEP26 26.00 C 0.15 0.15 0.06 0.04 -0.05 32 62 528 +50
04SEP26 26.50 C 0.03 0.03 0.03 0.01 -0.02 33 5 214 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.37 -0.31 122 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.31 122 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.85 -0.33 104 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.60 -0.33 100 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.38 -0.31 109 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.13 -0.31 105 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.85 -0.34 88 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.63 -0.30 97 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.38 -0.31 92 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.13 -0.31 88 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.63 -0.31 80 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.08 -0.24 49 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.58 -0.24 43 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.08 -0.24 37 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.58 -0.24 31 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.23 30 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.64 -0.19 34 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 1.17 -0.19 29 0 15 0
11SEP26 24.50 C 0.77 0.77 0.77 0.71 -0.23 23 15 15 +15
11SEP26 25.00 C 0.49 0.49 0.43 0.43 -0.18 25 16 22 +7
11SEP26 25.50 C 0.31 0.31 0.27 0.21 -0.16 25 76 80 +76
11SEP26 26.00 C 0.16 0.17 0.14 0.09 -0.11 25 74 237 +69
11SEP26 26.50 C 0.16 0.16 0.08 0.04 -0.05 26 972 1,350 +972
11SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 440 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.82 -0.52 220 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.56 -0.29 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.32 -0.35 207 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.08 -0.32 223 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.82 -0.30 195 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.57 -0.28 189 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.31 -0.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.07 -0.30 179 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.56 -0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.06 -0.29 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.56 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.08 -0.25 160 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.57 -0.27 127 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.08 -0.30 143 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.64 -0.41 166 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.09 -0.28 137 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.58 -0.28 121 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.06 -0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.62 -0.22 129 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.08 -0.27 100 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.57 -0.35 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.07 -0.30 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.63 -0.26 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.31 96 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.60 -0.33 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.13 -0.31 83 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 -0.30 77 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.14 -0.30 73 0 249 0
29SEP26 21.00 C 0.00 0.00 0.00 4.08 -0.32 44 0 251 0
29SEP26 22.00 C 3.14 3.14 3.14 3.08 -0.24 34 2 1,078 0
29SEP26 23.00 C 2.30 2.30 2.06 2.09 -0.31 28 11 1,349 -9
29SEP26 24.00 C 1.60 1.60 1.16 1.18 -0.24 27 200 8,245 +59
29SEP26 25.00 C 0.72 0.85 0.52 0.51 -0.20 26 224 8,358 -15
29SEP26 26.00 C 0.36 0.36 0.24 0.20 -0.09 27 260 5,493 -120
29SEP26 27.00 C 0.20 0.21 0.13 0.07 -0.04 27 186 4,741 +86
29SEP26 28.00 C 0.11 0.11 0.08 0.02 -0.02 27 68 2,378 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,693 0
29SEP26 30.00 C 0.04 0.04 0.04 0.01 0.00 34 2 1,985 -2
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 494 0
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 47 385 780 +237
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.89 -0.45 220 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.65 -0.24 217 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.39 -0.28 208 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.15 -0.25 206 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.91 -0.22 203 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.64 -0.26 193 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.39 -0.23 188 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.13 -0.25 180 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.65 -0.24 176 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.15 -0.25 168 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.65 -0.19 159 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.15 -0.21 151 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.65 -0.21 144 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.15 -0.24 137 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.64 -0.41 128 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.13 -0.24 119 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.64 -0.22 115 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.13 -0.25 107 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.64 -0.21 103 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.15 -0.20 99 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.65 -0.27 94 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.13 -0.25 85 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.65 -0.24 83 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.14 -0.30 77 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.64 -0.29 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.13 -0.31 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.65 -0.28 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.14 -0.30 57 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.08 -0.32 37 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.08 -0.25 29 0 434 0
29OCT26 23.00 C 0.00 0.00 0.00 2.12 -0.28 27 0 1,181 0
29OCT26 24.00 C 1.64 1.64 1.26 1.29 -0.25 26 252 1,527 +57
29OCT26 25.00 C 0.92 0.92 0.81 0.77 -0.17 27 181 1,585 0
29OCT26 26.00 C 0.53 0.53 0.48 0.48 -0.11 28 43 2,667 -17
29OCT26 27.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 810 0
29OCT26 28.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 941 0
29OCT26 29.00 C 0.17 0.17 0.17 0.08 -0.03 29 31 672 +31
29OCT26 30.00 C 0.11 0.11 0.11 0.04 -0.02 29 10 584 +10
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 496 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 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 85 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.89 -0.45 185 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.65 -0.24 183 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.39 -0.28 176 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.15 -0.25 173 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.91 -0.25 171 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.64 -0.26 163 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.39 -0.24 158 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.13 -0.25 152 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.65 -0.24 149 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.15 -0.28 141 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.65 -0.28 134 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.15 -0.28 128 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.65 -0.23 122 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.15 -0.27 116 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.64 -0.41 108 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.13 -0.29 101 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.64 -0.29 97 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.13 -0.25 91 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.64 -0.28 88 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.15 -0.28 84 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.65 -0.28 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.13 -0.30 72 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.65 -0.28 70 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.14 -0.30 65 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 6.64 -0.29 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.13 -0.31 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.65 -0.28 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.14 -0.30 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.08 -0.32 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.09 -0.24 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.21 -0.22 28 0 148 0
27NOV26 24.00 C 1.49 1.51 1.45 1.48 -0.18 27 195 338 +195
27NOV26 25.00 C 1.03 1.03 1.03 1.01 -0.15 27 10 528 +10
27NOV26 26.00 C 0.74 0.76 0.71 0.71 -0.12 28 160 634 +145
27NOV26 27.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 271 0
27NOV26 28.00 C 0.38 0.38 0.38 0.30 -0.07 28 2 799 0
27NOV26 29.00 C 0.27 0.27 0.27 0.18 -0.05 28 94 449 -89
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 380 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 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 0.01 0.00 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.89 -0.45 161 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.65 -0.28 158 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.39 -0.30 152 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.15 -0.29 150 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.91 -0.27 148 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.64 -0.26 141 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 15.39 -0.30 137 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.13 -0.31 132 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.65 -0.29 129 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.15 -0.29 122 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.65 -0.29 116 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.15 -0.29 111 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.65 -0.29 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.15 -0.28 100 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.64 -0.41 94 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.13 -0.29 88 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.64 -0.29 85 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.13 -0.25 79 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.64 -0.28 76 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 -0.28 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.65 -0.29 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.13 -0.30 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.65 -0.28 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 -0.30 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.64 -0.29 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.13 -0.31 48 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 -0.28 46 0 84 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 -0.30 42 0 220 0
30DEC26 21.00 C 0.00 0.00 0.00 4.10 -0.30 32 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 -0.29 27 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.34 -0.23 28 0 1,028 0
30DEC26 24.00 C 1.71 1.71 1.69 1.70 -0.19 27 45 1,063 0
30DEC26 25.00 C 1.30 1.30 1.27 1.25 -0.17 27 42 2,169 -16
30DEC26 26.00 C 1.13 1.13 0.94 0.92 -0.13 28 126 3,222 -22
30DEC26 27.00 C 0.83 0.83 0.70 0.69 -0.09 28 145 1,232 +45
30DEC26 28.00 C 0.55 0.55 0.53 0.48 -0.09 28 17 2,343 +17
30DEC26 29.00 C 0.42 0.42 0.42 0.32 -0.08 28 1 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 1,895 0
30DEC26 31.00 C 0.26 0.26 0.26 0.14 -0.04 28 91 1,263 0
30DEC26 32.00 C 0.21 0.21 0.21 0.09 -0.03 28 2 1,971 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 357 0
30DEC26 37.00 C 0.11 0.11 0.09 0.01 -0.01 29 133 269 +46
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.89 -0.45 123 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.65 -0.29 121 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.39 -0.30 117 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.15 -0.29 115 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.91 -0.28 113 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.64 -0.30 108 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.39 -0.30 105 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.13 -0.31 101 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.65 -0.29 98 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.15 -0.29 93 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.65 -0.29 89 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.15 -0.29 84 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.65 -0.29 80 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.15 -0.29 76 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.64 -0.41 71 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.13 -0.31 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.64 -0.30 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.13 -0.31 60 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.64 -0.29 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.15 -0.28 55 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.65 -0.29 52 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.13 -0.31 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.65 -0.29 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 -0.30 42 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.64 -0.30 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.13 -0.31 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 -0.29 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.14 -0.30 31 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.15 -0.26 27 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.44 -0.22 28 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.83 -0.29 28 0 508 0
30MAR27 24.00 C 2.50 2.50 2.50 2.23 -0.19 27 29 471 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 -0.16 27 0 1,892 0
30MAR27 26.00 C 1.70 1.70 1.70 1.45 -0.13 27 1 6,365 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.10 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.93 -0.11 28 0 7,001 0
30MAR27 29.00 C 0.78 0.78 0.78 0.71 -0.10 28 2 515 0
30MAR27 30.00 C 0.64 0.64 0.64 0.54 -0.09 28 2 536 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 75 0
30MAR27 40.00 C 0.16 0.16 0.16 0.03 -0.01 28 40 39 -40
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JUN27 8.25 C 0.00 0.00 0.00 16.89 -0.45 105 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.65 -0.29 102 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.39 -0.30 99 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.15 -0.29 97 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.91 -0.28 95 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.64 -0.30 91 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.39 -0.30 89 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.13 -0.31 86 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.65 -0.29 83 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.15 -0.29 78 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.65 -0.29 74 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.15 -0.29 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.65 -0.29 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.15 -0.29 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.64 -0.41 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.13 -0.31 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.64 -0.30 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.13 -0.31 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.64 -0.29 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.15 -0.28 45 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.65 -0.29 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.13 -0.31 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.65 -0.29 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.14 -0.30 35 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.64 -0.30 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.13 -0.31 30 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.65 -0.29 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.20 -0.25 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.67 -0.17 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.92 -0.27 28 0 126 0
29JUN27 23.00 C 3.17 3.17 3.17 3.37 -0.13 29 2 959 +2
29JUN27 24.00 C 2.95 2.95 2.95 2.87 -0.13 29 58 301 +58
29JUN27 25.00 C 0.00 0.00 0.00 2.45 -0.11 29 0 725 0
29JUN27 26.00 C 1.86 1.86 1.86 2.07 -0.09 29 20 291 +20
29JUN27 27.00 C 1.78 1.78 1.78 1.73 -0.08 29 57 353 +27
29JUN27 28.00 C 1.50 1.50 1.32 1.45 -0.08 29 183 471 +99
29JUN27 29.00 C 0.00 0.00 0.00 1.21 -0.06 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 1.00 -0.05 29 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.83 -0.04 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 -0.06 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 57 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.39 -0.30 85 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.15 -0.29 83 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.91 -0.28 81 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.64 -0.30 78 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.39 -0.30 76 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.13 -0.31 74 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.65 -0.29 71 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.15 -0.29 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.65 -0.29 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.15 -0.29 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.65 -0.29 57 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.15 -0.29 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.64 -0.41 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.13 -0.31 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.64 -0.30 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.13 -0.31 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.64 -0.29 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.15 -0.28 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.65 -0.29 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.13 -0.31 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.65 -0.29 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.14 -0.30 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.64 -0.30 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.27 -0.19 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.92 -0.19 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.58 -0.19 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.95 -0.34 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.38 -0.30 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.85 -0.27 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.36 -0.15 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.95 -0.13 30 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 2.56 -0.11 30 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 2.22 -0.11 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.92 -0.09 30 0 1 0
29SEP27 29.00 C 1.43 1.43 1.43 1.65 -0.09 30 51 51 +51
29SEP27 30.00 C 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.22 -0.07 30 0 0 0
29SEP27 32.00 C 0.91 0.91 0.91 1.05 -0.06 30 20 20 +20
29SEP27 33.00 C 0.00 0.00 0.00 0.89 -0.06 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29SEP27 40.00 C 0.38 0.38 0.38 0.30 -0.03 30 40 40 +40
29SEP27 41.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 4,881 133,108 +2,344
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 38 0 114 0
04SEP26 24.00 P 0.01 0.03 0.01 0.02 0.00 31 15 197 -9
04SEP26 24.50 P 0.08 0.08 0.08 0.08 +0.02 30 10 646 0
04SEP26 25.00 P 0.15 0.25 0.15 0.25 +0.07 31 80 585 +77
04SEP26 25.50 P 0.24 0.54 0.24 0.57 +0.14 33 54 188 +50
04SEP26 26.00 P 0.89 0.89 0.89 1.00 +0.25 37 2 325 -2
04SEP26 26.50 P 0.00 0.00 0.00 1.49 +0.24 48 0 106 0
04SEP26 27.00 P 1.90 1.90 1.90 2.00 +0.27 62 15 109 0
04SEP26 27.50 P 0.00 0.00 0.00 2.51 +0.31 76 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.02 +0.32 89 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.44 +0.24 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.00 +0.30 103 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.44 +0.24 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.49 +0.29 125 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.99 +0.29 134 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.49 +0.29 142 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.00 +0.30 154 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.49 +0.29 157 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.01 +0.31 174 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.49 +0.29 172 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.99 +0.29 179 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.49 +0.29 185 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.99 +0.29 192 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
11SEP26 23.50 P 0.17 0.19 0.16 0.16 +0.01 25 10 25 +10
11SEP26 24.00 P 0.22 0.37 0.22 0.34 +0.05 25 92 75 +58
11SEP26 24.50 P 0.62 0.66 0.62 0.60 +0.07 24 20 51 +20
11SEP26 25.00 P 0.70 1.02 0.70 0.98 +0.11 25 133 637 +58
11SEP26 25.50 P 1.33 1.33 1.33 1.40 +0.17 24 2 32 0
11SEP26 26.00 P 0.00 0.00 0.00 1.82 +0.20 0 0 60 0
11SEP26 26.50 P 2.29 2.29 2.29 2.29 +0.17 0 15 135 -15
11SEP26 27.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 180 0
11SEP26 27.50 P 0.00 0.00 0.00 3.36 +0.24 27 0 45 0
11SEP26 28.00 P 0.00 0.00 0.00 3.86 +0.24 32 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.36 +0.24 36 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.29 +0.33 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.79 +0.29 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.25 +0.30 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.25 +0.27 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.79 +0.35 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.25 +0.31 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.78 +0.34 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.25 +0.31 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.75 +0.31 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.25 +0.31 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.75 +0.28 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.25 +0.31 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,196 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 39 1 1,456 -1
29SEP26 19.50 P 0.01 0.01 0.01 0.01 0.00 35 2 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7,252 0
29SEP26 21.00 P 0.04 0.04 0.03 0.03 +0.01 29 41 11,176 +40
29SEP26 22.00 P 0.07 0.10 0.07 0.09 +0.01 27 74 6,895 +49
29SEP26 23.00 P 0.20 0.27 0.20 0.26 +0.03 26 51 8,743 +28
29SEP26 24.00 P 0.45 0.65 0.45 0.63 +0.06 26 438 1,549 +335
29SEP26 25.00 P 0.95 1.27 0.95 1.25 +0.16 28 72 4,453 +15
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.19 28 0 1,001 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 +0.24 31 0 967 0
29SEP26 28.00 P 3.42 3.79 3.42 3.88 +0.26 30 28 1,102 -28
29SEP26 29.00 P 4.40 4.76 4.40 4.84 +0.20 0 29 1,264 -29
29SEP26 30.00 P 0.00 0.00 0.00 5.82 +0.25 0 0 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 6.81 +0.27 0 0 684 0
29SEP26 32.00 P 7.70 7.70 7.70 7.79 +0.28 0 47 270 +47
29SEP26 33.00 P 0.00 0.00 0.00 8.81 +0.30 0 0 205 0
29SEP26 34.00 P 9.69 9.69 9.69 9.80 +0.26 0 50 234 +4
29SEP26 35.00 P 0.00 0.00 0.00 10.75 +0.16 0 0 100 0
29SEP26 36.00 P 0.00 0.00 0.00 11.82 +0.33 0 0 235 0
29SEP26 37.00 P 0.00 0.00 0.00 12.82 +0.32 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 50 0
29SEP26 39.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 15.81 +0.26 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.81 +0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.81 +0.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.81 +0.40 0 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 19.80 +0.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.81 +0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.75 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.29 +0.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.30 +0.34 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 611 0
29OCT26 20.00 P 0.06 0.06 0.06 0.05 0.00 28 100 1,071 +100
29OCT26 21.00 P 0.13 0.14 0.13 0.13 +0.01 28 14 2,080 +1
29OCT26 22.00 P 0.29 0.29 0.29 0.29 +0.03 28 3 2,218 +1
29OCT26 23.00 P 0.52 0.52 0.52 0.57 +0.06 28 1 1,210 0
29OCT26 24.00 P 0.85 0.99 0.85 1.00 +0.10 28 201 658 -22
29OCT26 25.00 P 1.37 1.52 1.37 1.59 +0.15 29 181 1,823 +59
29OCT26 26.00 P 2.20 2.29 2.20 2.31 +0.18 30 76 380 0
29OCT26 27.00 P 2.75 2.75 2.75 3.14 +0.19 31 15 135 +13
29OCT26 28.00 P 4.03 4.03 4.03 4.00 +0.24 31 30 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.87 +0.20 25 0 30 0
29OCT26 30.00 P 5.81 5.81 5.81 5.89 +0.27 32 15 330 +15
29OCT26 31.00 P 6.88 6.88 6.88 6.81 +0.25 0 15 165 +15
29OCT26 32.00 P 7.80 7.85 7.75 7.79 +0.25 0 105 295 +90
29OCT26 33.00 P 8.73 8.74 8.73 8.81 +0.30 0 75 165 +45
29OCT26 34.00 P 9.82 9.82 9.82 9.81 +0.26 0 15 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.75 +0.16 0 0 120 0
29OCT26 36.00 P 11.83 11.83 11.83 11.82 +0.33 0 100 210 +100
29OCT26 37.00 P 0.00 0.00 0.00 12.82 +0.32 0 0 65 0
29OCT26 38.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.81 +0.26 0 0 65 0
29OCT26 41.00 P 0.00 0.00 0.00 16.81 +0.32 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 17.81 +0.31 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.81 +0.38 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.81 +0.33 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.75 +0.32 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 28 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 28 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 28 0 745 0
27NOV26 20.00 P 0.14 0.14 0.14 0.12 +0.01 28 269 7,503 +269
27NOV26 21.00 P 0.26 0.26 0.26 0.25 +0.02 28 100 769 +100
27NOV26 22.00 P 0.46 0.46 0.46 0.47 +0.04 29 4 2,494 +4
27NOV26 23.00 P 0.00 0.00 0.00 0.78 +0.06 28 0 1,115 0
27NOV26 24.00 P 1.16 1.20 1.16 1.23 +0.09 29 205 1,048 +148
27NOV26 25.00 P 1.72 1.72 1.72 1.80 +0.11 29 15 813 0
27NOV26 26.00 P 2.19 2.50 2.19 2.51 +0.16 30 174 473 +90
27NOV26 27.00 P 2.94 3.31 2.94 3.29 +0.16 31 105 334 +105
27NOV26 28.00 P 0.00 0.00 0.00 4.13 +0.17 31 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.03 +0.29 32 0 0 0
27NOV26 30.00 P 6.01 6.01 6.01 5.95 +0.25 32 13 13 +13
27NOV26 31.00 P 6.95 6.96 6.95 6.93 +0.35 35 75 75 +75
27NOV26 32.00 P 7.81 7.92 7.81 7.79 +0.21 0 120 120 +105
27NOV26 33.00 P 8.89 8.89 8.82 8.89 +0.38 38 45 45 +45
27NOV26 34.00 P 9.86 9.87 9.79 9.85 +0.30 0 60 60 +60
27NOV26 35.00 P 10.86 10.86 10.86 10.81 +0.22 0 30 30 +30
27NOV26 36.00 P 11.86 11.86 11.78 11.82 +0.33 0 90 90 +90
27NOV26 37.00 P 0.00 0.00 0.00 12.82 +0.32 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.81 +0.26 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.81 +0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.81 +0.31 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.81 +0.33 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.75 +0.31 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 28 0 813 0
30DEC26 19.00 P 0.14 0.14 0.14 0.10 0.00 28 15 610 0
30DEC26 19.50 P 0.18 0.19 0.18 0.15 0.00 28 102 741 -1
30DEC26 20.00 P 0.21 0.23 0.21 0.21 +0.01 28 276 5,762 -100
30DEC26 21.00 P 0.38 0.38 0.38 0.38 +0.03 28 6 2,065 +6
30DEC26 22.00 P 0.62 0.62 0.62 0.62 +0.04 28 3 1,514 +3
30DEC26 23.00 P 0.90 0.93 0.90 0.97 +0.07 28 8 1,579 +6
30DEC26 24.00 P 1.35 1.44 1.35 1.44 +0.11 29 164 1,408 +119
30DEC26 25.00 P 2.00 2.01 1.98 2.01 +0.12 29 7 1,886 +3
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.15 30 0 964 0
30DEC26 27.00 P 3.13 3.39 3.13 3.44 +0.16 30 16 563 +15
30DEC26 28.00 P 0.00 0.00 0.00 4.15 +0.09 28 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.08 +0.09 30 0 678 0
30DEC26 30.00 P 0.00 0.00 0.00 6.03 +0.21 32 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.93 +0.21 31 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.87 +0.29 29 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.89 +0.26 34 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.85 +0.30 0 0 102 0
30DEC26 35.00 P 0.00 0.00 0.00 10.81 +0.22 0 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 11.82 +0.33 0 0 38 0
30DEC26 37.00 P 0.00 0.00 0.00 12.82 +0.32 0 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.81 +0.26 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.81 +0.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.81 +0.30 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.81 +0.33 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
30MAR27 18.00 P 0.19 0.19 0.19 0.15 0.00 28 2 727 -2
30MAR27 18.50 P 0.00 0.00 0.00 0.20 0.00 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 2,605 0
30MAR27 19.50 P 0.33 0.36 0.33 0.34 0.00 28 301 423 +199
30MAR27 20.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 589 0
30MAR27 21.00 P 0.62 0.65 0.62 0.67 +0.05 28 103 467 +3
30MAR27 22.00 P 0.91 0.95 0.91 0.97 +0.06 28 148 1,831 +20
30MAR27 23.00 P 0.00 0.00 0.00 1.38 +0.09 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.87 +0.11 28 0 478 0
30MAR27 25.00 P 2.20 2.30 2.20 2.43 +0.10 29 2 1,428 0
30MAR27 26.00 P 2.80 3.09 2.80 3.07 +0.13 29 30 7,022 +30
30MAR27 27.00 P 3.50 3.75 3.50 3.78 +0.12 29 16 8,234 -1
30MAR27 28.00 P 0.00 0.00 0.00 4.56 +0.14 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.36 +0.15 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.23 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.09 +0.24 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.01 +0.23 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.26 30 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.87 +0.28 29 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.81 +0.22 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.82 +0.32 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.82 +0.32 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.81 +0.26 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.81 +0.32 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.81 +0.30 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.81 +0.37 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.81 +0.33 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 43 0
29JUN27 15.00 P 0.13 0.13 0.13 0.08 +0.01 30 2 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 12 0
29JUN27 16.00 P 0.19 0.19 0.19 0.14 +0.02 30 4 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 279 0
29JUN27 17.50 P 0.32 0.32 0.32 0.29 +0.03 30 2 87 +2
29JUN27 18.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 211 0
29JUN27 19.00 P 0.56 0.56 0.56 0.55 +0.04 30 2 367 +2
29JUN27 19.50 P 0.00 0.00 0.00 0.66 +0.05 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 +0.06 30 0 165 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 +0.08 30 0 140 0
29JUN27 22.00 P 1.46 1.51 1.46 1.47 +0.10 30 12 167 -8
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.12 31 0 163 0
29JUN27 24.00 P 0.00 0.00 0.00 2.31 +0.04 30 0 231 0
29JUN27 25.00 P 0.00 0.00 0.00 2.96 +0.14 31 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.58 +0.15 31 0 45 0
29JUN27 27.00 P 4.14 4.14 4.14 4.26 +0.17 31 15 214 +15
29JUN27 28.00 P 0.00 0.00 0.00 5.00 +0.18 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.78 +0.20 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.60 +0.20 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.47 +0.22 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.36 +0.22 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.29 +0.22 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.25 +0.23 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.21 +0.25 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.13 +0.26 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.07 +0.27 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.01 +0.30 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.95 +0.23 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.90 +0.31 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.85 +0.31 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.81 +0.30 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.81 +0.36 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.81 +0.29 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.81 +0.36 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.81 +0.37 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.81 +0.36 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.81 +0.36 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.31 +0.37 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.76 +0.32 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 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 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29SEP27 17.50 P 0.47 0.51 0.47 0.46 +0.02 31 12 29 +12
29SEP27 18.00 P 0.62 0.62 0.62 0.56 +0.03 31 1 1 +1
29SEP27 18.50 P 0.74 0.74 0.74 0.66 +0.03 31 1 1 +1
29SEP27 19.00 P 0.87 0.87 0.87 0.79 +0.05 31 2 302 +2
29SEP27 19.50 P 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.40 +0.06 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.80 +0.07 31 0 0 0
29SEP27 23.00 P 2.50 2.50 2.50 2.25 +0.09 31 50 50 +50
29SEP27 24.00 P 3.06 3.06 3.06 2.75 +0.09 31 2 2 +2
29SEP27 25.00 P 0.00 0.00 0.00 3.33 +0.12 31 0 90 0
29SEP27 26.00 P 0.00 0.00 0.00 3.94 +0.14 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.60 +0.13 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.32 +0.16 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.07 +0.16 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.87 +0.18 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.69 +0.18 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.56 +0.19 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.45 +0.20 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.38 +0.21 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.33 +0.22 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.30 +0.23 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.28 +0.23 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.29 +0.24 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.30 +0.24 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.30 +0.22 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.24 +0.33 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.18 +0.33 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.12 +0.29 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.06 +0.29 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.00 +0.13 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.95 +0.18 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.89 +0.30 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.85 +0.24 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.81 +0.26 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.80 +0.29 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.31 +0.34 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.76 +0.29 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.29 +0.29 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.80 +0.34 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.30 +0.31 0 0 0 0
TOTAL PUT 4,836 162,789 +2,637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.310
29SEP26 8.50 C 0.00 0.00 0.00 3.82 -0.24 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.56 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 -0.24 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.07 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 -0.23 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 -0.23 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 -0.21 45 0 0 0
29SEP26 10.50 C 1.67 1.67 1.67 1.84 -0.21 41 3 3 +3
29SEP26 11.00 C 1.28 1.28 1.28 1.39 -0.20 42 15 35 +15
29SEP26 11.50 C 0.95 0.95 0.95 0.96 -0.19 39 2 845 0
29SEP26 12.00 C 0.58 0.58 0.58 0.61 -0.16 37 4 765 +4
29SEP26 12.50 C 0.37 0.37 0.33 0.38 -0.08 38 42 296 +38
29SEP26 13.00 C 0.18 0.20 0.17 0.21 -0.06 38 12 321 +6
29SEP26 13.50 C 0.10 0.12 0.09 0.11 -0.04 38 55 639 +2
29SEP26 14.00 C 0.06 0.06 0.06 0.06 -0.02 39 37 354 +13
29SEP26 14.50 C 0.04 0.04 0.04 0.03 -0.01 39 6 227 0
29SEP26 15.00 C 0.02 0.02 0.02 0.02 0.00 42 4 1,172 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 722 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 46 1 334 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.59 -0.24 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.34 -0.24 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.08 -0.25 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.83 -0.25 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.60 -0.23 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.33 -0.21 37 0 0 0
29OCT26 10.50 C 1.84 1.84 1.84 1.92 -0.15 44 7 7 +7
29OCT26 11.00 C 0.00 0.00 0.00 1.43 -0.20 36 0 0 0
29OCT26 11.50 C 1.05 1.05 1.05 1.07 -0.17 36 5 20 +5
29OCT26 12.00 C 0.78 0.78 0.78 0.78 -0.15 36 2 47 +2
29OCT26 12.50 C 0.49 0.52 0.49 0.56 -0.11 37 254 336 +254
29OCT26 13.00 C 0.00 0.00 0.00 0.39 -0.08 37 0 187 0
29OCT26 13.50 C 0.25 0.25 0.25 0.27 -0.05 37 15 450 0
29OCT26 14.00 C 0.15 0.16 0.14 0.18 -0.04 37 43 331 0
29OCT26 14.50 C 0.10 0.12 0.10 0.12 -0.03 38 97 436 +75
29OCT26 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 100 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 184 0
29OCT26 16.00 C 0.04 0.04 0.04 0.03 -0.01 38 1 177 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 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 3.34 - 47 0 0 -
27NOV26 9.25 C 0.00 0.00 0.00 3.08 -0.26 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.83 -0.25 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.60 -0.28 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.36 -0.28 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.92 -0.20 36 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.53 -0.20 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.22 -0.19 36 0 15 0
27NOV26 12.00 C 0.97 0.97 0.97 0.95 -0.13 37 15 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.73 -0.12 37 0 420 0
27NOV26 13.00 C 0.57 0.57 0.50 0.55 -0.08 37 25 324 0
27NOV26 13.50 C 0.35 0.35 0.35 0.40 -0.08 36 6 591 0
27NOV26 14.00 C 0.29 0.29 0.29 0.29 -0.07 36 15 685 +15
27NOV26 14.50 C 0.18 0.20 0.18 0.21 -0.05 37 66 92 +36
27NOV26 15.00 C 0.14 0.14 0.14 0.15 -0.04 37 30 71 +16
27NOV26 15.50 C 0.11 0.11 0.11 0.11 -0.03 37 2 45 -2
27NOV26 16.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.82 -0.27 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.59 -0.28 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.24 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.31 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 -0.29 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.41 -0.24 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 -0.20 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.21 36 0 15 0
30DEC26 11.50 C 1.40 1.40 1.40 1.36 -0.17 36 15 60 +15
30DEC26 12.00 C 1.07 1.07 1.07 1.10 -0.14 36 1 182 0
30DEC26 12.50 C 0.90 0.90 0.90 0.89 -0.10 36 2 705 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.11 36 0 248 0
30DEC26 13.50 C 0.49 0.55 0.49 0.54 -0.08 36 30 200 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.07 36 0 271 0
30DEC26 14.50 C 0.29 0.29 0.29 0.32 -0.05 36 15 245 0
30DEC26 15.00 C 0.23 0.23 0.20 0.24 -0.05 36 419 652 -9
30DEC26 15.50 C 0.17 0.17 0.17 0.19 -0.03 37 60 283 0
30DEC26 16.00 C 0.14 0.14 0.14 0.14 -0.02 37 90 143 -3
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 62 0
30DEC26 17.00 C 0.09 0.09 0.09 0.08 -0.01 37 1 241 -1
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.85 -0.26 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.63 -0.27 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.43 -0.25 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 -0.26 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.02 -0.25 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.83 -0.25 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.65 -0.23 36 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.30 -0.19 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.98 -0.17 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.70 -0.17 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.44 -0.13 35 0 90 0
30MAR27 12.50 C 1.15 1.15 1.14 1.22 -0.12 35 12 175 0
30MAR27 13.00 C 0.94 1.02 0.94 1.03 -0.11 35 6 329 +1
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.08 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.06 36 0 195 0
30MAR27 14.50 C 0.53 0.56 0.53 0.57 -0.08 35 125 194 -67
30MAR27 15.00 C 0.46 0.48 0.46 0.49 -0.05 36 14 115 -3
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.04 36 0 100 0
30MAR27 16.00 C 0.33 0.33 0.33 0.32 -0.05 35 11 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 307 0
30MAR27 17.00 C 0.21 0.21 0.21 0.21 -0.03 35 36 160 +23
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 169 0
30MAR27 18.00 C 0.15 0.17 0.15 0.15 -0.01 36 102 167 -50
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 3.82 -0.29 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.62 -0.24 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.43 -0.25 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.23 -0.25 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.05 -0.28 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.88 -0.16 36 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.56 -0.17 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.25 -0.17 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.96 -0.18 35 0 15 0
29JUN27 12.00 C 1.64 1.64 1.64 1.68 -0.19 34 15 30 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.49 -0.20 35 0 105 0
29JUN27 13.00 C 1.27 1.27 1.23 1.36 -0.12 36 100 133 -57
29JUN27 13.50 C 0.00 0.00 0.00 1.13 -0.17 35 0 16 0
29JUN27 14.00 C 0.95 0.97 0.93 1.02 -0.12 36 115 115 +15
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.10 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 -0.11 36 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 0.45 -0.12 35 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 -0.10 35 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.07 35 0 16 0
29JUN27 18.00 C 0.31 0.31 0.30 0.30 -0.08 36 100 435 -79
29JUN27 18.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 61 0
29JUN27 20.00 C 0.20 0.20 0.20 0.16 -0.05 36 45 359 +45
29JUN27 21.00 C 0.16 0.16 0.16 0.12 -0.03 36 100 222 -100
29SEP27 9.00 C 0.00 0.00 0.00 3.70 - 33 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.49 - 32 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 3.32 - 33 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 3.16 -0.23 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.01 -0.21 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.71 -0.16 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.44 -0.15 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.19 -0.14 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.96 -0.13 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.76 -0.11 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.56 -0.12 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.40 -0.10 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.24 -0.10 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.10 -0.09 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.98 -0.08 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 -0.06 36 0 0 0
29SEP27 16.00 C 0.63 0.63 0.63 0.77 -0.07 36 1 1 +1
29SEP27 16.50 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 3 0
29SEP27 18.00 C 0.45 0.45 0.44 0.47 -0.04 36 13 13 +13
29SEP27 18.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
TOTAL CALL 2,192 22,838 +280
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29SEP26 9.50 P 0.02 0.02 0.02 0.01 0.00 43 43 160 +5
29SEP26 9.75 P 0.03 0.03 0.03 0.01 0.00 39 17 223 0
29SEP26 10.00 P 0.04 0.05 0.04 0.02 +0.01 39 52 381 +52
29SEP26 10.50 P 0.07 0.08 0.07 0.06 +0.03 40 20 223 +20
29SEP26 11.00 P 0.13 0.18 0.13 0.14 +0.06 40 254 831 +214
29SEP26 11.50 P 0.25 0.31 0.25 0.26 +0.07 38 498 1,595 +391
29SEP26 12.00 P 0.40 0.56 0.40 0.48 +0.12 39 329 1,721 +250
29SEP26 12.50 P 0.74 0.81 0.74 0.76 +0.16 39 15 400 +10
29SEP26 13.00 P 1.16 1.17 1.15 1.11 +0.17 39 121 522 -16
29SEP26 13.50 P 1.50 1.50 1.50 1.49 +0.18 36 10 474 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.28 48 0 541 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.23 40 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 +0.28 51 0 668 0
29SEP26 15.50 P 3.48 3.48 3.48 3.44 +0.19 54 5 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.27 53 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.23 52 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.90 +0.25 44 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.42 +0.24 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.91 +0.24 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.41 +0.24 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 +0.24 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.41 +0.24 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.91 +0.24 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.91 +0.24 90 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.89 +0.22 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
29OCT26 9.50 P 0.06 0.06 0.06 0.04 +0.01 38 7 7 +7
29OCT26 9.75 P 0.08 0.08 0.08 0.06 +0.02 38 6 70 +6
29OCT26 10.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 +0.04 38 0 197 0
29OCT26 11.00 P 0.31 0.31 0.29 0.27 +0.05 37 83 251 +51
29OCT26 11.50 P 0.52 0.52 0.45 0.44 +0.09 37 58 140 +58
29OCT26 12.00 P 0.71 0.73 0.67 0.66 +0.10 37 553 645 +481
29OCT26 12.50 P 0.00 0.00 0.00 0.94 +0.13 37 0 191 0
29OCT26 13.00 P 1.30 1.30 1.30 1.26 +0.14 37 15 507 +5
29OCT26 13.50 P 0.00 0.00 0.00 1.64 +0.17 37 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 2.03 +0.16 36 0 233 0
29OCT26 14.50 P 0.00 0.00 0.00 2.44 +0.15 31 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.96 +0.20 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.44 +0.19 40 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.92 +0.21 39 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.41 +0.21 39 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.91 +0.21 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.42 +0.24 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.91 +0.22 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.41 +0.24 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.90 +0.24 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
27NOV26 9.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 9.50 P 0.11 0.11 0.11 0.08 +0.01 37 5 6 +5
27NOV26 9.75 P 0.00 0.00 0.00 0.11 +0.02 37 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 70 0
27NOV26 10.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 20 0
27NOV26 11.00 P 0.37 0.37 0.37 0.39 +0.06 37 12 30 +12
27NOV26 11.50 P 0.55 0.56 0.55 0.57 +0.08 37 5 294 +5
27NOV26 12.00 P 0.83 0.83 0.80 0.80 +0.10 37 52 154 +15
27NOV26 12.50 P 0.00 0.00 0.00 1.07 +0.11 37 0 99 0
27NOV26 13.00 P 0.00 0.00 0.00 1.39 +0.12 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.75 +0.16 37 0 75 0
27NOV26 14.00 P 2.20 2.20 2.20 2.14 +0.22 37 10 118 0
27NOV26 14.50 P 0.00 0.00 0.00 2.57 +0.18 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 3.02 +0.26 38 0 111 0
27NOV26 15.50 P 3.48 3.48 3.48 3.47 +0.22 37 5 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.94 +0.23 37 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.44 +0.24 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.92 +0.22 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.42 +0.24 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.91 +0.22 43 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.41 +0.23 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.91 +0.25 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 40 0
30DEC26 9.00 P 0.11 0.11 0.11 0.08 +0.02 37 1 65 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.02 36 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.03 36 0 60 0
30DEC26 10.00 P 0.25 0.25 0.25 0.22 +0.04 37 10 61 +10
30DEC26 10.50 P 0.34 0.34 0.34 0.34 +0.05 37 10 400 +10
30DEC26 11.00 P 0.48 0.52 0.48 0.49 +0.06 36 15 325 +13
30DEC26 11.50 P 0.68 0.72 0.67 0.68 +0.08 36 131 683 +45
30DEC26 12.00 P 0.00 0.00 0.00 0.92 +0.11 36 0 378 0
30DEC26 12.50 P 1.24 1.24 1.16 1.19 +0.12 36 60 529 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.50 +0.14 36 0 662 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 +0.10 34 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 +0.25 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.65 +0.26 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 +0.29 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.28 38 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 +0.27 37 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.47 +0.27 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.95 +0.25 40 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.26 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 +0.22 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.41 +0.23 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.91 +0.25 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.41 +0.24 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.91 +0.24 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.91 +0.24 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.92 +0.25 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 +0.02 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 116 0
30MAR27 9.25 P 0.26 0.26 0.26 0.22 +0.03 35 2 81 +2
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.04 35 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 +0.04 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.06 36 0 243 0
30MAR27 10.50 P 0.52 0.52 0.52 0.54 +0.06 35 50 223 0
30MAR27 11.00 P 0.74 0.74 0.74 0.71 +0.08 35 6 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.09 35 0 190 0
30MAR27 12.00 P 1.20 1.20 1.20 1.17 +0.13 35 1 198 +1
30MAR27 12.50 P 1.47 1.47 1.47 1.44 +0.14 35 30 701 +30
30MAR27 13.00 P 1.76 1.78 1.76 1.75 +0.14 35 30 227 +30
30MAR27 13.50 P 0.00 0.00 0.00 2.08 +0.14 35 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 +0.19 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 +0.21 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.23 +0.22 36 0 105 0
30MAR27 15.50 P 3.55 3.55 3.55 3.65 +0.24 36 1 106 +1
30MAR27 16.00 P 0.00 0.00 0.00 4.08 +0.25 36 0 70 0
30MAR27 16.50 P 4.62 4.62 4.62 4.54 +0.22 36 1 16 +1
30MAR27 17.00 P 0.00 0.00 0.00 5.01 +0.26 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.48 +0.28 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 +0.24 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.45 +0.26 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.96 +0.30 42 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.43 +0.26 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.91 +0.24 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.91 +0.24 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.92 +0.25 48 0 0 0
29JUN27 8.75 P 0.30 0.30 0.30 0.25 0.00 36 1 136 +1
29JUN27 9.00 P 0.00 0.00 0.00 0.30 0.00 36 0 109 0
29JUN27 9.25 P 0.41 0.41 0.41 0.36 +0.01 36 15 90 +15
29JUN27 9.50 P 0.47 0.47 0.47 0.42 0.00 36 5 46 +5
29JUN27 9.75 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
29JUN27 10.00 P 0.60 0.60 0.60 0.57 +0.02 36 1 42 +1
29JUN27 10.50 P 0.81 0.81 0.80 0.74 +0.02 36 45 194 +45
29JUN27 11.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 1.17 +0.03 36 0 106 0
29JUN27 12.00 P 1.45 1.50 1.45 1.43 +0.05 36 46 149 +45
29JUN27 12.50 P 0.00 0.00 0.00 1.70 +0.11 36 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.98 +0.06 36 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.33 +0.07 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.67 +0.14 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 3.06 +0.18 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.44 +0.19 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.84 +0.25 37 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.25 +0.22 37 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.67 +0.21 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.11 +0.20 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.56 +0.18 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.02 +0.26 37 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.45 +0.23 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.96 +0.28 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.43 +0.25 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.91 +0.24 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.93 +0.26 41 0 0 0
29SEP27 9.00 P 0.54 0.54 0.54 0.44 - 37 5 5 -
29SEP27 9.25 P 0.00 0.00 0.00 0.51 - 37 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.58 - 37 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.05 37 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.75 +0.06 37 0 3 0
29SEP27 10.50 P 0.00 0.00 0.00 0.93 +0.06 37 0 0 0
29SEP27 11.00 P 1.27 1.30 1.27 1.15 +0.07 37 2 17 +2
29SEP27 11.50 P 0.00 0.00 0.00 1.39 +0.09 37 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.65 +0.09 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.94 +0.10 37 0 66 0
29SEP27 13.00 P 0.00 0.00 0.00 2.24 +0.10 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.58 +0.13 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.92 +0.13 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.29 +0.14 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.67 +0.14 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.08 +0.17 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.49 +0.17 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.91 +0.17 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.35 +0.18 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.79 +0.19 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.22 +0.21 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.66 +0.22 41 0 0 0
TOTAL PUT 2,643 24,029 +1,858
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$ 17.300
29SEP26 8.75 C 0.00 0.00 0.00 8.56 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.40 +0.16 155 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.15 +0.16 149 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.83 +0.09 108 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.58 +0.09 104 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.40 +0.16 133 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.91 +0.17 125 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.33 +0.09 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.83 +0.09 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 +0.10 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.91 +0.17 87 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 +0.10 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 +0.09 45 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 +0.20 63 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.08 32 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 +0.06 26 0 259 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 +0.09 30 0 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 +0.05 27 0 197 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.04 27 0 176 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.04 27 0 137 0
29SEP26 17.50 C 0.44 0.44 0.44 0.40 +0.03 28 15 75 0
29SEP26 18.00 C 0.30 0.32 0.30 0.22 +0.01 28 6 395 +5
29SEP26 18.50 C 0.18 0.18 0.17 0.11 -0.01 28 31 78 +20
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 29 0 51 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.15 +0.16 118 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.90 +0.16 114 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.65 +0.16 110 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.40 +0.16 105 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.91 +0.17 99 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.40 +0.16 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.90 +0.16 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.41 +0.17 77 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.91 +0.17 70 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.41 +0.17 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.91 +0.17 57 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.42 +0.17 51 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.91 +0.16 44 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.34 +0.07 28 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.06 26 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.43 +0.05 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.05 +0.03 27 0 23 0
29OCT26 17.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.52 +0.04 27 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.23 +0.01 27 4 58 +4
29OCT26 19.00 C 0.24 0.24 0.24 0.14 0.00 27 4 66 -4
29OCT26 19.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.01 27 4 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.91 +0.17 84 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.40 +0.16 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.90 +0.16 70 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.41 +0.17 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.91 +0.17 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.41 +0.17 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.91 +0.16 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.42 +0.17 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.91 +0.15 38 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.36 +0.07 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.98 +0.13 32 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 1.52 +0.02 28 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.19 +0.09 28 0 33 0
27NOV26 17.00 C 1.04 1.04 1.04 0.92 +0.09 28 2 9 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.53 +0.04 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 25 0
27NOV26 19.50 C 0.29 0.29 0.29 0.20 +0.02 28 5 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.16 +0.17 90 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.90 +0.16 85 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.65 +0.16 82 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.40 +0.16 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.91 +0.17 74 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.40 +0.16 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.90 +0.16 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 +0.18 58 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.18 53 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.42 +0.18 48 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 +0.16 42 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.42 +0.16 38 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 +0.16 35 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 +0.11 28 0 261 0
30DEC26 15.50 C 2.05 2.10 2.05 2.06 +0.18 30 9 31 +5
30DEC26 16.00 C 0.00 0.00 0.00 1.64 +0.09 28 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.09 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.07 28 0 61 0
30DEC26 17.50 C 0.96 0.96 0.96 0.89 +0.05 29 15 127 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.03 29 0 104 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.02 28 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.16 +0.17 69 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.91 +0.17 66 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.66 +0.17 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.41 +0.17 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.91 +0.17 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.41 +0.17 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.91 +0.17 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.42 +0.18 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.92 +0.18 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 +0.17 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.95 +0.16 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.51 +0.24 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.09 +0.13 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.71 +0.18 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.32 +0.11 28 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.00 +0.02 28 1 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.01 28 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 +0.08 29 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 +0.03 28 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.03 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 +0.05 29 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 +0.04 28 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 0.00 28 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.17 +0.18 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.92 +0.18 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.67 +0.18 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.42 +0.18 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.92 +0.18 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.42 +0.18 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.92 +0.18 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.42 +0.16 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.95 +0.14 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.52 +0.26 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.10 +0.22 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.72 +0.20 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 +0.16 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 3.01 +0.05 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.71 +0.04 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.43 +0.04 30 1 24 +1
29JUN27 16.50 C 0.00 0.00 0.00 2.17 +0.03 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.93 +0.02 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.67 +0.03 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.48 +0.02 29 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.31 +0.02 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 +0.03 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.05 +0.04 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 0.00 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 0.00 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 0.00 30 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 5.00 +0.14 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.59 +0.10 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.21 +0.07 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.86 +0.05 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.55 +0.05 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.25 +0.04 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.97 +0.04 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.71 +0.03 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.47 +0.03 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.24 +0.02 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.84 +0.02 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.67 +0.02 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.50 +0.02 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
TOTAL CALL 97 7,242 +48
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 43 2 253 -2
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 327 0
29SEP26 15.00 P 0.05 0.05 0.05 0.04 -0.01 28 4 161 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.03 27 1 178 0
29SEP26 16.00 P 0.17 0.17 0.17 0.19 -0.04 27 50 139 +50
29SEP26 16.50 P 0.28 0.28 0.27 0.35 -0.08 27 37 140 +31
29SEP26 17.00 P 0.49 0.49 0.48 0.59 -0.10 26 8 32 +4
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.09 26 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.08 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 -0.08 28 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.08 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.68 -0.16 28 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.09 -0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.14 -0.20 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.14 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.14 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.05 -0.28 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 55 0
29OCT26 15.00 P 0.10 0.10 0.10 0.12 -0.03 27 30 101 +30
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 92 0
29OCT26 16.00 P 0.28 0.32 0.28 0.35 -0.05 26 65 82 +55
29OCT26 16.50 P 0.00 0.00 0.00 0.54 -0.07 26 0 53 0
29OCT26 17.00 P 0.76 0.76 0.76 0.78 -0.11 26 1 54 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.08 -0.09 26 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 -0.08 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 -0.08 27 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.27 -0.08 27 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.73 -0.16 27 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.20 -0.16 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.14 -0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.05 -0.28 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 123 0
27NOV26 16.00 P 0.44 0.45 0.44 0.50 -0.05 27 3 68 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.71 -0.06 27 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 -0.09 27 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 -0.11 27 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 1.58 -0.12 27 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.98 -0.04 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.38 -0.05 28 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.77 -0.12 26 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.21 -0.21 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.17 -0.21 24 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.14 -0.23 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 29 0 307 0
30DEC26 13.50 P 0.12 0.12 0.12 0.10 0.00 29 10 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 221 0
30DEC26 14.50 P 0.20 0.20 0.20 0.22 -0.02 28 1 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 454 0
30DEC26 15.50 P 0.39 0.39 0.39 0.47 -0.02 28 5 203 +5
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.03 27 0 112 0
30DEC26 16.50 P 0.00 0.00 0.00 0.85 -0.04 27 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.07 27 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.11 27 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 -0.11 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.09 -0.06 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 -0.06 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.89 -0.15 28 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 -0.22 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 -0.26 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.14 -0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.13 -0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 57 0
30MAR27 12.50 P 0.15 0.15 0.15 0.11 -0.02 28 1 26 -1
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.05 27 0 172 0
30MAR27 15.00 P 0.50 0.50 0.50 0.56 -0.05 27 5 71 +5
30MAR27 15.50 P 0.00 0.00 0.00 0.72 -0.06 27 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 -0.07 27 0 67 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 -0.07 27 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.05 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 -0.09 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.03 -0.12 28 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 -0.16 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 -0.21 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 -0.23 27 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.47 -0.22 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 -0.26 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.22 -0.26 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.14 -0.30 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.13 -0.24 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 -0.02 30 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.70 -0.04 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 0.00 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 +0.01 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 -0.06 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 -0.06 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.07 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 -0.09 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.11 -0.06 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.44 -0.11 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.82 -0.12 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.63 -0.13 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 -0.15 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.33 -0.24 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.26 -0.23 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.15 -0.26 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.58 -0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.10 -0.05 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.39 -0.05 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.69 -0.06 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.02 -0.07 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.36 -0.06 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.72 -0.07 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.10 -0.06 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.89 -0.07 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.73 -0.07 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.61 -0.08 35 0 0 0
TOTAL PUT 223 11,243 +180
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$ 14.300
29SEP26 8.00 C 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 -2
29SEP26 11.00 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 -17
29SEP26 11.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 -34
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 -197
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 -438
29SEP26 13.00 C 1.30 1.30 1.30 1.34 -0.10 43 5 1 -211
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.10 0 0 0 -243
29SEP26 14.00 C 0.37 0.37 0.37 0.39 -0.08 22 35 212 -25
29SEP26 14.50 C 0.21 0.21 0.18 0.19 -0.05 23 22 1,816 +5
29SEP26 15.00 C 0.10 0.10 0.09 0.08 -0.03 23 404 851 +351
29SEP26 15.50 C 0.04 0.04 0.04 0.03 -0.02 23 268 831 +268
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 578 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 -80
29OCT26 13.00 C 0.00 0.00 0.00 1.34 -0.10 30 0 4 -121
29OCT26 13.50 C 0.85 0.85 0.85 0.85 -0.12 22 15 162 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.57 -0.07 23 0 145 0
29OCT26 14.50 C 0.39 0.39 0.39 0.36 -0.07 23 15 276 +15
29OCT26 15.00 C 0.24 0.24 0.24 0.22 -0.04 24 15 768 +15
29OCT26 15.50 C 0.15 0.15 0.15 0.13 -0.03 24 5 32 -5
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29OCT26 17.00 C 0.03 0.03 0.03 0.02 -0.01 25 29 29 +29
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
27NOV26 13.50 C 1.01 1.01 1.01 1.01 -0.08 24 15 15 +15
27NOV26 14.00 C 0.73 0.73 0.73 0.74 -0.06 24 15 21 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.52 -0.06 24 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.36 -0.05 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 -2
30DEC26 10.50 C 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 -32
30DEC26 11.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 -37
30DEC26 12.50 C 0.00 0.00 0.00 1.86 -0.09 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.08 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.09 23 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 -0.08 24 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.07 24 0 113 0
30DEC26 15.00 C 0.50 0.50 0.46 0.47 -0.07 24 35 991 +35
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.05 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.30 -0.14 0 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.87 -0.13 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.52 -0.09 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.08 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.83 -0.07 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.48 -0.16 25 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.06 25 0 172 0
30MAR27 14.50 C 0.00 0.00 0.00 1.01 -0.05 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.04 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.03 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.56 -0.09 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.33 -0.07 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.11 -0.05 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.89 -0.04 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.67 -0.04 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.46 +0.06 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.04 +0.11 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.54 +0.01 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.19 +0.04 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.94 +0.05 32 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.62 +0.07 32 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.33 +0.09 32 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.06 +0.11 32 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.81 +0.17 32 0 145 0
29JUN27 14.50 C 1.04 1.04 1.04 1.59 +0.17 32 4 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.39 +0.14 32 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 1.21 +0.17 32 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 1.02 +0.13 31 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.89 +0.14 31 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 +0.13 31 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 +0.13 31 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 +0.12 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.12 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 +0.11 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.10 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.50 -0.11 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.09 -0.10 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.70 -0.10 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.22 -0.10 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.94 -0.13 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.62 -0.12 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.33 -0.12 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.08 -0.09 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.81 -0.10 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29SEP27 15.00 C 1.02 1.02 1.02 1.39 -0.04 27 4 4 +4
29SEP27 15.50 C 0.00 0.00 0.00 1.21 -0.04 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.02 -0.07 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
TOTAL CALL 886 13,801 -677
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 23 0 340 0
29SEP26 13.50 P 0.18 0.18 0.16 0.14 +0.01 23 360 1,103 +32
29SEP26 14.00 P 0.35 0.38 0.35 0.34 +0.04 24 22 484 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.09 24 0 86 0
29SEP26 15.00 P 0.93 0.93 0.93 1.01 +0.07 22 1 145 -1
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.09 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 +0.10 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.10 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 +0.16 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.52 +0.16 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.02 +0.16 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.52 +0.16 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.02 +0.16 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.16 75 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 0.00 24 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 56 0
29OCT26 13.50 P 0.29 0.29 0.29 0.29 +0.02 24 40 144 +14
29OCT26 14.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 196 0
29OCT26 14.50 P 0.00 0.00 0.00 0.80 +0.05 25 0 228 0
29OCT26 15.00 P 1.12 1.12 1.12 1.16 +0.07 26 100 360 +100
29OCT26 15.50 P 0.00 0.00 0.00 1.53 +0.03 23 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.98 +0.04 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.46 +0.09 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.02 +0.16 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.52 +0.16 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.02 +0.15 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.52 +0.15 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.02 +0.16 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.52 +0.15 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 38 0
27NOV26 13.50 P 0.39 0.39 0.39 0.42 +0.03 25 25 91 +25
27NOV26 14.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 48 0
27NOV26 14.50 P 0.90 0.90 0.90 0.93 +0.06 26 25 123 +10
27NOV26 15.00 P 1.24 1.24 1.24 1.27 +0.07 26 20 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
27NOV26 16.00 P 2.06 2.06 2.06 2.04 +0.04 25 15 15 +15
27NOV26 16.50 P 0.00 0.00 0.00 2.49 +0.09 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.02 +0.15 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.52 +0.14 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.02 +0.15 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.52 +0.15 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.02 +0.16 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.52 +0.15 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 20 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 37 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.02 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 105 0
30DEC26 14.50 P 1.05 1.05 1.02 1.03 +0.06 26 80 92 -50
30DEC26 15.00 P 0.00 0.00 0.00 1.36 +0.06 26 0 100 0
30DEC26 15.50 P 1.71 1.71 1.71 1.69 +0.03 25 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.53 +0.09 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.04 +0.12 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 +0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.02 +0.15 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.53 +0.16 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.16 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.53 +0.16 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 0.00 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.03 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 +0.03 27 0 63 0
30MAR27 13.50 P 0.83 0.83 0.83 0.80 +0.03 27 25 155 +24
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.04 27 0 143 0
30MAR27 14.50 P 1.34 1.34 1.34 1.32 +0.05 27 15 55 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.64 +0.06 27 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.93 +0.06 26 0 6 0
30MAR27 16.00 P 2.38 2.38 2.38 2.30 +0.01 26 15 15 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.69 +0.08 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.20 +0.08 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.65 +0.11 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.09 +0.11 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.55 +0.12 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 +0.14 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.53 +0.16 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.04 32 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 +0.03 31 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 +0.05 31 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 +0.08 32 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 +0.09 31 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 +0.12 32 0 426 0
29JUN27 12.00 P 0.00 0.00 0.00 0.61 +0.13 31 0 51 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 +0.13 31 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.18 32 0 106 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.18 32 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.46 +0.18 32 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.18 32 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 +0.24 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.36 +0.24 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.78 +0.24 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.25 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.55 +0.24 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.95 +0.22 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.38 +0.21 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.82 +0.20 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.27 +0.19 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 +0.17 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.22 +0.05 28 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.46 +0.04 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.74 +0.10 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.10 +0.11 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.36 +0.05 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.78 +0.12 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.16 +0.14 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.55 +0.14 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.95 +0.13 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.38 +0.14 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.82 +0.14 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.27 +0.14 33 0 0 0
TOTAL PUT 758 14,161 +214
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$ 4.765
29SEP26 2.80 C 0.00 0.00 0.00 1.98 -0.01 115 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 -0.01 108 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.78 -0.01 101 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.68 -0.01 94 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 -0.01 88 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 -0.01 82 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.38 -0.01 76 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.28 -0.01 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 0.00 46 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.01 33 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.02 0 0 1,066 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.02 23 0 7,550 0
29SEP26 4.50 C 0.29 0.29 0.29 0.29 -0.02 23 2 3,626 0
29SEP26 4.60 C 0.20 0.21 0.20 0.20 -0.02 20 189 9,043 -55
29SEP26 4.70 C 0.14 0.15 0.13 0.14 -0.01 22 365 1,811 -60
29SEP26 4.80 C 0.08 0.10 0.08 0.08 -0.02 20 45 4,354 -2
29SEP26 4.90 C 0.05 0.05 0.05 0.05 -0.01 22 23 3,431 -3
29SEP26 5.00 C 0.04 0.04 0.04 0.03 0.00 23 5 5,969 -5
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 26 210 953 -8
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.98 -0.01 91 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.88 -0.01 86 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.78 -0.01 81 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.68 -0.01 76 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.58 -0.01 71 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.49 0.00 74 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.38 -0.01 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.29 0.00 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.99 0.00 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 0.00 46 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.77 -0.02 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.69 0.00 37 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.01 28 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.47 -0.03 0 0 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.38 -0.02 20 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 -0.01 22 0 736 0
29OCT26 4.60 C 0.25 0.25 0.24 0.22 -0.01 21 9 661 +1
29OCT26 4.70 C 0.17 0.17 0.17 0.16 -0.01 21 22 220 +22
29OCT26 4.80 C 0.12 0.13 0.12 0.12 0.00 22 342 389 -305
29OCT26 4.90 C 0.09 0.09 0.09 0.08 -0.01 22 30 3,365 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 3,039 0
29OCT26 5.25 C 0.03 0.03 0.03 0.02 -0.01 22 60 670 +60
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.78 -0.01 70 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.68 -0.01 65 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.58 -0.01 61 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.49 0.00 63 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.29 0.00 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.89 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.69 0.00 32 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.59 0.00 28 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.49 -0.01 24 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 +0.01 25 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.33 +0.01 24 0 180 0
27NOV26 4.60 C 0.25 0.25 0.25 0.25 -0.01 22 134 241 +134
27NOV26 4.70 C 0.00 0.00 0.00 0.20 0.00 22 0 632 0
27NOV26 4.80 C 0.00 0.00 0.00 0.16 0.00 23 0 512 0
27NOV26 4.90 C 0.12 0.13 0.12 0.12 0.00 22 40 2,086 +40
27NOV26 5.00 C 0.00 0.00 0.00 0.09 0.00 22 0 1,441 0
27NOV26 5.25 C 0.06 0.06 0.05 0.05 0.00 24 297 1,439 +297
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 607 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.98 -0.01 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.88 -0.01 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.78 -0.01 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.68 -0.01 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.58 -0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.29 0.00 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.08 -0.01 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 0.00 34 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 0.00 31 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 0.00 28 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.01 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.02 21 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.02 24 0 1,406 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 1,557 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 0.00 22 0 488 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.01 22 0 1,109 0
30DEC26 4.80 C 0.21 0.21 0.20 0.19 0.00 22 34 4,542 +30
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 22 0 2,083 0
30DEC26 5.00 C 0.13 0.13 0.13 0.12 0.00 22 225 3,432 +195
30DEC26 5.25 C 0.08 0.08 0.08 0.07 0.00 22 292 3,305 +292
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 23 0 554 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.98 -0.01 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.88 -0.01 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.78 -0.01 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.68 -0.01 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.08 -0.01 28 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.99 0.00 27 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 +0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.02 24 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 +0.01 23 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.01 23 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 0.00 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 0.00 22 0 3,119 0
30MAR27 4.70 C 0.35 0.35 0.33 0.34 +0.01 23 14 6,957 -8
30MAR27 4.80 C 0.00 0.00 0.00 0.29 0.00 23 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 0.00 22 0 491 0
30MAR27 5.00 C 0.21 0.21 0.21 0.21 -0.01 22 5 386 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 1,457 0
30MAR27 5.50 C 0.10 0.10 0.10 0.09 -0.01 22 614 4,240 +614
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 67 0
30MAR27 6.50 C 0.03 0.03 0.03 0.01 0.00 22 90 90 +90
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.98 -0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.88 -0.01 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.78 -0.01 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.68 -0.01 35 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.58 -0.01 33 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.49 0.00 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.38 -0.01 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 0.00 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.01 25 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 0.00 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 0.00 23 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 -0.02 21 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.02 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 -0.03 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 -0.02 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.03 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 -0.02 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.03 22 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 -0.02 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 -0.03 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 -0.03 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 148 0
29JUN27 5.25 C 0.22 0.22 0.22 0.22 -0.02 23 30 3,080 +30
29JUN27 5.50 C 0.16 0.16 0.16 0.16 -0.02 23 746 2,911 +746
29JUN27 5.75 C 0.12 0.12 0.12 0.12 -0.01 24 323 2,250 0
29JUN27 6.00 C 0.10 0.10 0.10 0.09 0.00 24 322 951 +322
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 33 0
29JUN27 6.50 C 0.06 0.06 0.06 0.05 0.00 25 594 1,071 +564
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.19 -0.05 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29SEP27 5.00 C 0.32 0.32 0.32 0.38 0.00 24 1 1 +1
29SEP27 5.25 C 0.26 0.26 0.26 0.30 0.00 24 30 30 +30
29SEP27 5.50 C 0.20 0.20 0.20 0.23 0.00 24 30 30 +30
29SEP27 5.75 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 5,123 138,522 +3,057
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,894 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,154 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 3,284 0
29SEP26 4.50 P 0.05 0.05 0.04 0.05 0.00 21 15 1,811 +5
29SEP26 4.60 P 0.07 0.09 0.07 0.09 +0.01 22 116 6,565 +65
29SEP26 4.70 P 0.14 0.14 0.13 0.14 0.00 22 82 892 +81
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 23 0 2,646 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 22 0 724 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 0.00 23 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 -0.01 51 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1,115 0
29OCT26 3.90 P 0.01 0.01 0.01 0.01 0.00 27 10 244 -7
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,592 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 416 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 1,622 0
29OCT26 4.40 P 0.06 0.06 0.06 0.06 0.00 22 26 186 +23
29OCT26 4.50 P 0.00 0.00 0.00 0.09 0.00 21 0 187 0
29OCT26 4.60 P 0.13 0.13 0.13 0.13 0.00 21 55 218 +55
29OCT26 4.70 P 0.19 0.19 0.17 0.18 0.00 21 221 595 +211
29OCT26 4.80 P 0.00 0.00 0.00 0.24 0.00 21 0 14 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 +0.01 23 0 30 0
29OCT26 5.00 P 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2,435 0
27NOV26 4.00 P 0.02 0.02 0.02 0.02 0.00 23 1,410 4,773 -301
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 3,625 0
27NOV26 4.20 P 0.04 0.04 0.04 0.05 +0.01 23 930 2,335 +930
27NOV26 4.30 P 0.06 0.06 0.06 0.07 +0.01 23 600 792 +600
27NOV26 4.40 P 0.00 0.00 0.00 0.09 0.00 22 0 725 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 600 0
27NOV26 4.60 P 0.00 0.00 0.00 0.17 +0.01 22 0 330 0
27NOV26 4.70 P 0.00 0.00 0.00 0.22 +0.01 22 0 44 0
27NOV26 4.80 P 0.00 0.00 0.00 0.28 +0.01 22 0 50 0
27NOV26 4.90 P 0.00 0.00 0.00 0.34 0.00 22 0 92 0
27NOV26 5.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 0.00 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.60 -0.01 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 1,344 0
30DEC26 4.00 P 0.03 0.03 0.03 0.03 0.00 22 5 1,224 -5
30DEC26 4.10 P 0.04 0.05 0.04 0.05 +0.01 23 34 2,244 -34
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 963 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 21 0 4,793 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 21 0 523 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 1,187 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 22 0 252 0
30DEC26 4.70 P 0.23 0.23 0.23 0.25 +0.01 22 37 350 +37
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.01 21 0 404 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 0.00 21 0 888 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 0.00 21 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.01 22 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 0.00 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 -0.01 0 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 22 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 4,519 0
30MAR27 4.10 P 0.08 0.08 0.08 0.09 0.00 22 4 1,349 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 3,136 0
30MAR27 4.30 P 0.13 0.13 0.13 0.14 0.00 22 35 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 0.00 22 0 1,304 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 22 0 496 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 0.00 22 0 2,613 0
30MAR27 4.70 P 0.29 0.29 0.29 0.31 0.00 22 7 6,798 +7
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 0.00 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 0.00 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 0.00 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.01 21 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 0.00 22 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 0.00 25 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 0.00 24 0 353 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 0.00 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 0.00 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.01 24 0 257 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 0.00 24 0 145 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.01 24 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 0.00 24 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.01 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 0.00 24 0 90 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 0.00 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.01 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.17 +0.01 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 +0.01 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.60 -0.03 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 -0.02 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.16 +0.01 24 10 10 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29SEP27 4.50 P 0.38 0.38 0.38 0.36 +0.02 25 4 154 +4
29SEP27 4.60 P 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 +0.02 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.43 +0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.91 +0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.14 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.37 -0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.60 -0.03 30 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
TOTAL PUT 3,601 163,944 +1,681
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$ 30.920
29SEP26 19.00 C 0.00 0.00 0.00 11.93 +0.70 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.43 +0.70 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.93 +0.70 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.93 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.93 +0.70 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.93 +0.70 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.93 +0.69 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.93 +0.69 0 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 4.93 +0.69 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.94 +0.69 32 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 +0.65 30 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 2.07 +0.60 30 0 565 0
29SEP26 30.00 C 1.30 1.31 1.26 1.31 +0.39 29 30 3,183 +7
29SEP26 31.00 C 0.68 0.85 0.65 0.80 +0.29 30 175 304 -49
29SEP26 32.00 C 0.44 0.46 0.44 0.47 +0.18 30 156 711 -26
29SEP26 33.00 C 0.25 0.30 0.25 0.26 +0.11 30 2 388 0
29SEP26 34.00 C 0.15 0.17 0.15 0.14 +0.07 31 10 1,915 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.93 +0.70 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.43 +0.70 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.93 +0.70 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.93 +0.70 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.93 +0.70 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.93 +0.70 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.93 +0.69 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.93 +0.69 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.94 +0.69 30 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.98 +0.66 30 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 3.11 +0.58 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.36 +0.55 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.72 +0.41 29 0 3,238 0
29OCT26 31.00 C 0.00 0.00 0.00 1.26 +0.33 30 0 242 0
29OCT26 32.00 C 0.85 0.88 0.85 0.90 +0.26 30 164 345 +130
29OCT26 33.00 C 0.61 0.61 0.61 0.63 +0.20 30 15 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.43 +0.16 31 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.27 +0.10 30 0 228 0
29OCT26 36.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 11.43 +0.70 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.93 +0.70 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.93 +0.70 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.93 +0.70 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.93 +0.70 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.93 +0.69 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.94 +0.68 30 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.99 +0.64 30 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 4.12 +0.57 30 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 3.36 +0.60 30 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 2.69 +0.50 30 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 2.08 +0.37 29 0 236 0
27NOV26 31.00 C 1.63 1.66 1.60 1.65 +0.34 30 68 306 -12
27NOV26 32.00 C 1.25 1.32 1.24 1.29 +0.29 31 64 310 0
27NOV26 33.00 C 0.97 0.99 0.95 0.98 +0.23 31 63 265 0
27NOV26 34.00 C 0.74 0.74 0.74 0.72 +0.18 31 15 175 -15
27NOV26 35.00 C 0.50 0.60 0.50 0.52 +0.14 31 17 77 +17
27NOV26 36.00 C 0.00 0.00 0.00 0.37 +0.10 31 0 60 0
27NOV26 37.00 C 0.33 0.33 0.33 0.26 +0.08 31 15 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.93 +0.70 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.43 +0.70 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.93 +0.70 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.93 +0.70 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.93 +0.70 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.93 +0.69 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.94 +0.67 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.99 +0.61 30 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.15 +0.57 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 4.39 +0.53 31 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 +0.57 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 +0.48 30 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 +0.44 31 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 2.04 +0.35 31 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 +0.30 31 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 +0.24 31 0 252 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 +0.19 31 0 2,087 0
30DEC26 35.00 C 0.77 0.77 0.77 0.80 +0.15 31 15 281 +15
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.13 31 0 223 0
30DEC26 37.00 C 0.50 0.50 0.50 0.47 +0.10 31 15 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 +0.08 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.93 +0.70 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.44 +0.71 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.96 +0.72 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.03 +0.75 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.10 +0.83 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.23 +0.82 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.41 +0.82 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 6.61 +0.77 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.83 +0.53 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.15 +0.50 32 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.52 +0.54 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.94 +0.50 32 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.42 +0.45 32 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 2.96 +0.40 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.55 +0.36 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 2.20 +0.32 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.27 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.58 +0.21 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 +0.17 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 1.11 +0.12 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 +0.13 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 +0.10 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 +0.09 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 +0.06 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 12.13 +0.89 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.67 +0.88 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.22 +0.88 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.32 +0.86 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.46 +0.84 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.63 +0.80 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.84 +0.76 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 7.09 +0.74 32 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 6.39 +0.68 32 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 5.74 +0.62 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.13 +0.43 32 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 4.74 +0.54 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.24 +0.52 33 0 305 0
29JUN27 31.00 C 0.00 0.00 0.00 3.79 +0.60 33 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 3.37 +0.55 33 0 34 0
29JUN27 33.00 C 2.90 2.90 2.88 2.91 +0.43 32 34 32 +17
29JUN27 34.00 C 0.00 0.00 0.00 2.57 +0.35 33 0 6 0
29JUN27 35.00 C 2.21 2.21 2.21 2.28 +0.31 33 28 510 +10
29JUN27 36.00 C 0.00 0.00 0.00 2.01 +0.26 33 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.79 +0.25 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.59 +0.29 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.42 +0.30 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.20 +0.20 33 0 19 0
29JUN27 41.00 C 1.06 1.06 1.06 1.06 +0.18 33 1 73 +1
29SEP27 21.00 C 0.00 0.00 0.00 10.41 +0.73 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.59 +0.65 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.80 +0.58 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.11 +0.57 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.45 +0.54 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.83 +0.53 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.25 +0.50 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.70 +0.48 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.20 +0.46 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.72 +0.43 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.29 +0.40 32 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.89 +0.39 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.51 +0.34 32 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.18 +0.34 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.85 +0.29 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.59 +0.29 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.33 +0.27 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.09 +0.24 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.89 +0.24 33 0 0 0
TOTAL CALL 887 43,351 +95
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 367 0
29SEP26 27.00 P 0.14 0.14 0.12 0.09 -0.05 31 918 3,230 -487
29SEP26 28.00 P 0.26 0.26 0.21 0.21 -0.10 30 43 716 -18
29SEP26 29.00 P 0.43 0.43 0.40 0.42 -0.20 30 70 1,020 0
29SEP26 30.00 P 0.90 0.90 0.79 0.78 -0.34 30 110 2,070 +69
29SEP26 31.00 P 1.33 1.33 1.33 1.32 -0.46 30 1 1,416 -1
29SEP26 32.00 P 2.15 2.15 2.15 1.98 -0.51 30 20 4,421 -20
29SEP26 33.00 P 0.00 0.00 0.00 2.77 -0.68 30 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 3.65 -0.64 30 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 4.59 -0.78 30 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.61 -0.79 38 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 6.58 -0.81 38 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 7.61 -0.79 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.59 -0.80 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 -0.74 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 -0.74 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.65 -0.74 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.60 -0.79 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.59 -0.80 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.65 -0.74 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.65 -0.74 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.65 -0.74 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.65 -0.68 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.64 -0.74 93 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 154 0
29OCT26 27.00 P 0.00 0.00 0.00 0.29 -0.09 30 0 573 0
29OCT26 28.00 P 0.55 0.55 0.46 0.48 -0.17 30 8 3,253 -8
29OCT26 29.00 P 0.85 0.85 0.85 0.81 -0.21 30 15 497 +15
29OCT26 30.00 P 0.00 0.00 0.00 1.23 -0.30 31 0 791 0
29OCT26 31.00 P 0.00 0.00 0.00 1.75 -0.33 31 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.38 -0.40 31 0 133 0
29OCT26 33.00 P 3.00 3.00 3.00 3.07 -0.50 30 2 54 +2
29OCT26 34.00 P 0.00 0.00 0.00 3.86 -0.57 30 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.73 -0.77 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.73 -0.67 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.69 -0.70 36 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.65 -0.75 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.71 -0.68 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.65 -0.76 44 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.30 -0.10 30 0 148 0
27NOV26 27.00 P 0.56 0.56 0.52 0.49 -0.15 31 600 845 +600
27NOV26 28.00 P 0.77 0.77 0.77 0.75 -0.20 30 15 399 0
27NOV26 29.00 P 0.00 0.00 0.00 1.05 -0.32 30 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 1.47 -0.40 29 0 1,122 0
27NOV26 31.00 P 2.15 2.15 2.15 2.05 -0.43 30 35 65 +35
27NOV26 32.00 P 0.00 0.00 0.00 2.67 -0.49 31 0 30 0
27NOV26 33.00 P 3.47 3.47 3.47 3.33 -0.49 30 15 31 0
27NOV26 34.00 P 0.00 0.00 0.00 4.08 -0.54 30 0 15 0
27NOV26 35.00 P 5.02 5.02 5.02 4.76 -0.88 27 2 2 +2
27NOV26 36.00 P 0.00 0.00 0.00 5.91 -0.66 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.80 -0.73 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.71 -0.72 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.71 -0.70 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.65 -0.76 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 -0.10 31 0 189 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.12 31 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.17 31 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.18 31 0 794 0
30DEC26 29.00 P 0.00 0.00 0.00 1.37 -0.26 31 0 335 0
30DEC26 30.00 P 1.80 1.80 1.80 1.80 -0.37 30 15 3,980 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.34 -0.41 31 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.02 -0.38 32 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 3.60 -0.47 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.32 -0.67 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.20 -0.63 32 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.10 -0.62 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.97 -0.67 35 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.72 35 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.82 -0.62 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.71 -0.71 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.66 -0.85 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.65 -0.84 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.64 -0.89 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.63 -0.83 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.65 -0.80 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 -0.88 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.65 -0.88 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.65 -0.80 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.64 -0.89 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.07 32 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 -0.09 32 0 33 0
30MAR27 24.00 P 0.57 0.57 0.57 0.52 -0.10 32 130 265 +130
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.12 32 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 0.96 -0.16 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 -0.30 31 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 -0.23 31 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.35 31 0 3,768 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 -0.42 32 0 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 -0.42 31 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 3.60 -0.51 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.25 -0.48 32 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 4.95 -0.50 32 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 5.69 -0.67 32 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.51 -0.66 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.31 -0.72 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.15 -0.75 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.03 -0.78 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 -0.79 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.81 -0.82 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.75 -0.78 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.70 -0.87 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.67 -0.82 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.65 -0.83 37 0 0 0
29JUN27 19.00 P 0.33 0.33 0.33 0.17 0.00 34 5 37 -5
29JUN27 19.50 P 0.36 0.36 0.35 0.21 0.00 34 14 35 -14
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 68 0
29JUN27 23.00 P 0.85 0.85 0.85 0.71 -0.03 34 5 134 -5
29JUN27 24.00 P 0.00 0.00 0.00 0.93 -0.05 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 -0.06 34 0 47 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 -0.08 34 0 220 0
29JUN27 27.00 P 1.98 1.98 1.98 1.87 -0.12 34 15 69 +15
29JUN27 28.00 P 2.40 2.40 2.40 2.29 -0.12 34 15 3,063 +15
29JUN27 29.00 P 0.00 0.00 0.00 2.75 -0.16 34 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 3.25 -0.19 34 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 3.80 -0.22 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.39 -0.26 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.03 -0.28 35 0 0 0
29JUN27 34.00 P 6.08 6.08 6.08 5.70 -0.32 35 15 45 +15
29JUN27 35.00 P 0.00 0.00 0.00 6.42 -0.35 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.17 -0.38 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.95 -0.41 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.76 -0.44 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.60 -0.48 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.47 -0.50 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.35 -0.54 37 0 0 0
29SEP27 21.00 P 0.69 0.69 0.68 0.57 -0.06 34 21 25 +21
29SEP27 22.00 P 0.00 0.00 0.00 0.76 -0.08 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.97 -0.11 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.24 -0.12 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.55 -0.15 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.89 -0.17 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.28 -0.20 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.71 -0.22 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.19 -0.25 34 0 0 0
29SEP27 30.00 P 4.09 4.09 4.09 3.70 -0.27 34 15 15 +15
29SEP27 31.00 P 0.00 0.00 0.00 4.25 -0.31 34 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.85 -0.32 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.47 -0.36 35 0 0 0
29SEP27 34.00 P 6.65 6.65 6.65 6.14 -0.37 35 15 15 +15
29SEP27 35.00 P 0.00 0.00 0.00 6.82 -0.43 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.57 -0.43 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.32 -0.46 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.11 -0.49 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.93 -0.50 36 0 0 0
TOTAL PUT 2,119 60,155 +406
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$ 4.470
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.01 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 4.50 C 0.09 0.09 0.09 0.07 -0.02 16 5 72 0
29SEP26 4.60 C 0.05 0.05 0.05 0.04 -0.01 17 5 94 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.02 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.01 17 0 262 0
29OCT26 4.80 C 0.03 0.03 0.03 0.03 -0.01 17 20 20 +20
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 18 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 0.00 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 4 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 0.00 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 0.00 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 17 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 30 7,650 +20
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 16 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 17 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.02 16 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.02 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.02 0 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 0.00 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 0.00 17 0 40 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 0.00 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 0.00 15 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 0.00 16 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 +0.02 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 4.30 P 0.06 0.06 0.06 0.08 +0.01 18 10 50 +10
27NOV26 4.40 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 0.00 16 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 +0.02 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 17 0 30 0
30DEC26 4.60 P 0.23 0.23 0.23 0.23 0.00 17 117 117 +110
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 0.00 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.02 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 0.00 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.01 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 0.00 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 0.00 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.01 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 0.00 17 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 0.00 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 0.00 17 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 0.00 17 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP27 3.70 P 0.10 0.10 0.10 0.08 -0.01 16 10 10 +10
29SEP27 3.80 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.26 -0.01 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.31 0.00 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 +0.01 15 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.01 15 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.71 +0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 +0.01 14 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 +0.02 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
TOTAL PUT 137 7,216 +130
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$ 3.415
29SEP26 2.40 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.03 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.03 19 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.02 20 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.04 15 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.03 20 0 30 0
29OCT26 3.30 C 0.17 0.17 0.17 0.19 -0.02 21 30 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.02 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.04 16 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.05 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.04 19 0 6 0
27NOV26 3.50 C 0.10 0.10 0.10 0.11 -0.03 20 96 156 +86
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.02 21 0 281 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.04 15 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.04 19 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 -0.03 18 0 133 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.02 20 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.03 19 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.01 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.03 15 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.03 20 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.01 22 0 7 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.01 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.01 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 -0.03 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.02 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.02 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 -0.02 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.01 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.02 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.01 25 0 211 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 26 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 26 0 128 0
29SEP27 2.50 C 0.00 0.00 0.00 0.95 -0.02 22 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 126 12,403 +86
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1,075 0
29SEP26 3.30 P 0.03 0.03 0.03 0.04 +0.01 23 20 206 +20
29SEP26 3.40 P 0.07 0.07 0.07 0.07 0.00 21 10 595 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.02 24 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 +0.03 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.03 33 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.03 38 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.03 43 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.04 54 0 105 -100
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.02 53 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.02 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.02 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.01 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.01 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.01 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.01 77 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.01 81 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.01 84 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.02 93 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.02 100 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.02 108 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 115 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.02 121 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.02 128 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.02 133 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.02 139 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.02 144 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.02 149 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 1,274 0
29OCT26 3.40 P 0.13 0.13 0.13 0.11 +0.01 22 254 469 +254
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.02 22 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.41 +0.03 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.12 +0.03 56 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 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 22 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 22 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 0.00 21 0 42 0
27NOV26 3.60 P 0.28 0.28 0.28 0.25 +0.01 22 30 30 +30
27NOV26 3.70 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.01 23 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 +0.03 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 +0.03 47 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 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 225 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 200 0
30DEC26 3.40 P 0.18 0.18 0.18 0.18 +0.02 21 14 757 +14
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 22 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.03 22 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 22 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.02 23 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.03 26 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.03 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.03 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.03 36 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.01 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 +0.01 39 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.01 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 +0.01 43 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 0.00 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 +0.01 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 +0.02 60 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.89 +0.02 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.14 +0.01 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.39 +0.01 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 0.00 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 0.00 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 0.00 78 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 21 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 0.00 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.01 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.02 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.02 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.02 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.02 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.02 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.02 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.02 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.02 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.02 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.01 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 0.00 34 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 0.00 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.39 +0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.64 +0.01 48 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.89 +0.02 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.14 +0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.39 +0.01 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 0.00 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 0.00 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 0.00 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.02 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.01 25 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 25 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.02 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.02 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.01 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 0.00 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 0.00 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 0.00 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 +0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 0.00 27 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
TOTAL PUT 328 20,082 +228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.980
29SEP26 19.00 C 0.00 0.00 0.00 9.99 -1.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.49 -1.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.99 -1.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.00 -1.08 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.00 -1.14 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.00 -1.09 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.00 -1.08 34 0 0 0
29SEP26 25.00 C 3.67 3.67 3.65 4.03 -1.21 37 73 73 +73
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -1.01 36 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 -0.92 36 0 15 0
29SEP26 28.00 C 1.36 1.36 1.36 1.56 -0.83 34 2 22 +2
29SEP26 29.00 C 1.13 1.13 0.87 1.05 -0.67 35 117 198 +111
29SEP26 30.00 C 0.96 0.96 0.55 0.68 -0.49 36 485 3,267 +436
29SEP26 31.00 C 0.40 0.55 0.37 0.42 -0.36 36 189 481 +152
29SEP26 32.00 C 0.26 0.27 0.23 0.25 -0.24 37 40 282 +37
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.15 37 0 508 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.10 36 0 857 0
29SEP26 35.00 C 0.07 0.07 0.05 0.04 -0.05 37 12 823 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,034 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 698 0
29SEP26 38.00 C 0.02 0.02 0.02 0.01 0.00 41 2 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 8.00 -1.08 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.00 -1.17 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.01 -1.08 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.07 -1.12 36 0 0 0
29OCT26 25.00 C 4.14 4.15 4.14 4.19 -1.12 35 16 16 +16
29OCT26 26.00 C 3.77 3.77 3.77 3.40 -0.87 35 15 14 +13
29OCT26 27.00 C 2.41 2.61 2.35 2.61 -0.86 33 75 75 +60
29OCT26 28.00 C 2.15 2.15 2.15 2.02 -0.75 34 15 22 +7
29OCT26 29.00 C 1.59 1.59 1.59 1.54 -0.63 34 15 30 +15
29OCT26 30.00 C 1.31 1.31 1.00 1.14 -0.45 35 40 57 +19
29OCT26 31.00 C 0.00 0.00 0.00 0.83 -0.40 35 0 164 0
29OCT26 32.00 C 0.71 0.71 0.71 0.60 -0.31 35 15 182 0
29OCT26 33.00 C 0.51 0.51 0.51 0.42 -0.23 36 5 254 0
29OCT26 34.00 C 0.30 0.30 0.30 0.29 -0.16 36 21 325 0
29OCT26 35.00 C 0.25 0.25 0.19 0.19 -0.11 36 57 274 -2
29OCT26 36.00 C 0.00 0.00 0.00 0.12 -0.08 35 0 99 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 450 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 8.00 - 35 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 7.03 - 35 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 6.03 - 30 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 5.24 -0.96 35 0 0 0
27NOV26 25.00 C 4.11 4.11 4.11 4.43 -0.97 35 15 15 +15
27NOV26 26.00 C 4.07 4.07 4.07 3.70 -0.81 35 15 15 +15
27NOV26 27.00 C 2.95 2.95 2.95 2.99 -0.95 34 15 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.43 -0.64 34 0 28 0
27NOV26 29.00 C 1.89 1.89 1.89 1.93 -0.66 34 15 50 0
27NOV26 30.00 C 1.58 1.60 1.43 1.53 -0.56 35 49 1,548 +41
27NOV26 31.00 C 1.11 1.11 1.11 1.19 -0.50 35 14 27 +14
27NOV26 32.00 C 0.00 0.00 0.00 0.92 -0.41 35 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.71 -0.32 35 0 70 0
27NOV26 34.00 C 0.00 0.00 0.00 0.53 -0.26 35 0 87 0
27NOV26 35.00 C 0.00 0.00 0.00 0.39 -0.21 35 0 125 0
27NOV26 36.00 C 0.29 0.29 0.29 0.29 -0.16 35 4 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.21 -0.12 36 0 64 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.09 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.00 -1.24 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.50 -1.08 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.02 -1.20 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 -1.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.17 -1.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.12 -1.06 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 -1.27 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 -1.05 34 0 0 0
30DEC26 26.00 C 4.28 4.35 4.28 4.04 -0.88 35 23 18 +18
30DEC26 27.00 C 3.17 3.17 3.17 3.37 -0.94 35 15 15 0
30DEC26 28.00 C 2.64 2.64 2.64 2.82 -0.66 35 15 28 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.35 -0.67 35 0 4 0
30DEC26 30.00 C 1.95 1.95 1.95 1.93 -0.60 35 15 207 0
30DEC26 31.00 C 1.80 1.80 1.80 1.58 -0.52 35 30 881 +30
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.45 35 0 1,233 0
30DEC26 33.00 C 1.00 1.00 1.00 1.04 -0.37 36 3 417 +3
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.30 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.27 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.22 36 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.18 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.16 35 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 52 0
30DEC26 42.00 C 0.13 0.13 0.12 0.10 -0.06 35 137 194 -91
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 9.56 -1.27 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.07 -1.41 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.26 -1.16 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.43 -1.12 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 -0.88 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.95 -1.27 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.33 -1.05 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.77 -0.93 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.21 -0.77 35 0 0 0
30MAR27 28.00 C 3.81 3.81 3.81 3.69 -0.77 35 7 15 0
30MAR27 29.00 C 3.47 3.47 3.15 3.24 -0.69 36 26 41 +24
30MAR27 30.00 C 2.78 2.78 2.78 2.82 -0.64 36 1 41 +1
30MAR27 31.00 C 2.29 2.29 2.29 2.45 -0.58 36 1 6 0
30MAR27 32.00 C 2.17 2.17 2.17 2.13 -0.52 36 9 9 +9
30MAR27 33.00 C 0.00 0.00 0.00 1.84 -0.47 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 -0.41 36 0 30 0
30MAR27 35.00 C 1.40 1.42 1.38 1.36 -0.35 36 197 391 +180
30MAR27 36.00 C 0.00 0.00 0.00 1.15 -0.33 36 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.27 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.80 -0.29 36 0 7 0
30MAR27 39.00 C 0.79 0.79 0.79 0.71 -0.18 36 10 30 +10
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.50 -0.15 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.13 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.13 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.11 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.10 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 8.68 -1.08 32 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.94 -0.99 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.26 -1.24 34 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.61 -1.04 35 0 30 0
29JUN27 25.00 C 6.05 6.05 6.05 6.05 -0.89 36 1 31 +1
29JUN27 26.00 C 0.00 0.00 0.00 5.43 -0.80 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.89 -0.74 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.42 -0.66 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.97 -0.60 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 -0.54 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 -0.52 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.86 -0.45 36 0 10 0
29JUN27 33.00 C 2.55 2.55 2.55 2.54 -0.45 36 1 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 -0.38 36 0 0 0
29JUN27 35.00 C 1.96 2.02 1.88 2.02 -0.37 36 320 320 +260
29JUN27 36.00 C 0.00 0.00 0.00 1.80 -0.33 36 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 -0.31 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.41 -0.28 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.26 -0.23 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.11 -0.23 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.98 -0.21 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 -0.18 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.76 -0.18 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.15 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.60 -0.13 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.52 -0.14 37 0 166 0
29SEP27 21.00 C 0.00 0.00 0.00 9.06 - 32 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 8.37 - 33 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 7.71 - 34 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 7.10 -0.80 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.51 -0.78 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.97 -0.73 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.46 -0.70 35 0 0 0
29SEP27 28.00 C 4.46 4.46 4.46 4.99 -0.66 35 20 20 +20
29SEP27 29.00 C 0.00 0.00 0.00 4.55 -0.63 36 0 0 0
29SEP27 30.00 C 3.75 3.75 3.75 4.16 -0.57 36 24 24 +24
29SEP27 31.00 C 0.00 0.00 0.00 3.77 -0.57 36 0 0 0
29SEP27 32.00 C 3.00 3.00 3.00 3.55 -0.40 37 20 22 +20
29SEP27 33.00 C 0.00 0.00 0.00 3.12 -0.49 36 0 0 0
29SEP27 34.00 C 2.60 2.60 2.60 2.92 -0.37 37 1 1 +1
29SEP27 35.00 C 0.00 0.00 0.00 2.58 -0.41 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.32 -0.50 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.18 -0.30 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.97 -0.35 37 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 1.77 -0.34 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.61 -0.30 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.42 -0.31 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.31 -0.27 37 0 0 0
TOTAL CALL 2,197 29,694 +1,549
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 213 0
29SEP26 25.00 P 0.11 0.14 0.11 0.10 +0.05 36 110 3,786 +110
29SEP26 26.00 P 0.15 0.29 0.15 0.23 +0.11 36 226 288 +226
29SEP26 27.00 P 0.42 0.56 0.42 0.46 +0.23 37 230 435 +191
29SEP26 28.00 P 0.61 0.96 0.61 0.81 +0.36 37 454 803 +113
29SEP26 29.00 P 1.08 1.50 1.01 1.30 +0.49 37 1,310 1,866 +828
29SEP26 30.00 P 1.58 2.17 1.58 1.93 +0.65 38 86 983 +16
29SEP26 31.00 P 2.28 2.80 2.28 2.61 +0.68 36 85 1,012 -13
29SEP26 32.00 P 4.00 4.00 4.00 3.49 +0.88 39 10 1,025 0
29SEP26 33.00 P 4.60 4.60 4.50 4.46 +1.17 44 19 1,763 -19
29SEP26 34.00 P 0.00 0.00 0.00 5.43 +1.25 49 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.31 +1.13 45 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.45 +1.45 62 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 8.46 +1.26 68 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 9.50 +1.16 76 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 10.47 +1.14 79 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 11.49 +1.36 85 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.52 +1.55 92 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 13.49 +1.43 94 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 14.30 +1.08 79 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.52 +1.54 105 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.44 +1.49 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.53 +1.53 113 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.46 +1.34 112 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 22.00 P 0.06 0.06 0.06 0.04 +0.02 36 2 2 +2
29OCT26 23.00 P 0.09 0.09 0.09 0.09 +0.05 36 180 180 +180
29OCT26 24.00 P 0.13 0.13 0.13 0.17 +0.08 35 45 45 +45
29OCT26 25.00 P 0.28 0.28 0.28 0.31 +0.15 35 20 144 0
29OCT26 26.00 P 0.40 0.59 0.40 0.53 +0.22 35 81 132 +39
29OCT26 27.00 P 0.74 0.77 0.74 0.83 +0.33 36 151 611 +116
29OCT26 28.00 P 0.98 1.40 0.98 1.25 +0.44 36 449 810 +123
29OCT26 29.00 P 1.44 1.93 1.44 1.75 +0.54 36 201 574 +114
29OCT26 30.00 P 2.55 2.57 2.34 2.34 +0.64 36 111 448 +73
29OCT26 31.00 P 0.00 0.00 0.00 3.04 +0.76 37 0 497 0
29OCT26 32.00 P 0.00 0.00 0.00 3.81 +0.88 37 0 156 0
29OCT26 33.00 P 0.00 0.00 0.00 4.67 +1.00 39 0 204 0
29OCT26 34.00 P 5.90 5.90 5.90 5.58 +1.13 41 20 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.53 +1.18 44 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.50 +1.31 47 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.50 +1.22 51 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.51 +1.17 55 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.47 +1.14 57 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 11.56 +1.36 64 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 12.58 +1.39 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.49 +1.25 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.52 +1.28 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.52 +1.30 76 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.19 - 35 0 0 -
27NOV26 24.00 P 0.31 0.31 0.31 0.33 +0.11 35 40 52 +40
27NOV26 25.00 P 0.40 0.52 0.40 0.52 +0.18 35 35 165 +34
27NOV26 26.00 P 0.71 0.81 0.71 0.78 +0.25 35 75 517 +30
27NOV26 27.00 P 1.00 1.16 1.00 1.13 +0.34 35 236 3,674 +219
27NOV26 28.00 P 1.30 1.73 1.30 1.56 +0.43 36 59 596 +44
27NOV26 29.00 P 1.99 1.99 1.99 2.07 +0.52 36 45 443 +45
27NOV26 30.00 P 0.00 0.00 0.00 2.67 +0.62 36 0 810 0
27NOV26 31.00 P 0.00 0.00 0.00 3.34 +0.72 37 0 271 0
27NOV26 32.00 P 0.00 0.00 0.00 4.07 +0.81 37 0 89 0
27NOV26 33.00 P 0.00 0.00 0.00 4.76 +0.78 35 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.76 +1.01 39 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.66 +1.09 41 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.50 +1.06 39 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.50 +1.09 43 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.55 +1.21 48 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.52 +1.19 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.56 +1.36 54 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.58 +1.39 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.49 +1.25 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.58 +1.34 63 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.57 +1.33 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
30DEC26 22.00 P 0.22 0.24 0.22 0.22 +0.07 36 25 46 +23
30DEC26 23.00 P 0.28 0.34 0.28 0.33 +0.09 35 67 79 +40
30DEC26 24.00 P 0.42 0.55 0.42 0.50 +0.14 35 16 115 +1
30DEC26 25.00 P 0.75 0.75 0.74 0.73 +0.19 35 50 209 +50
30DEC26 26.00 P 0.87 1.00 0.87 1.02 +0.25 35 8 390 +8
30DEC26 27.00 P 1.38 1.53 1.38 1.44 +0.37 36 151 439 0
30DEC26 28.00 P 1.84 1.87 1.84 1.85 +0.43 35 3 241 +2
30DEC26 29.00 P 2.36 2.43 2.36 2.37 +0.51 35 53 143 +46
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.60 36 0 123 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 +0.68 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.76 36 0 1,255 0
30DEC26 33.00 P 0.00 0.00 0.00 5.09 +0.87 37 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 5.98 +1.11 39 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 6.85 +1.20 40 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.75 +1.18 41 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.56 +1.10 39 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.59 +1.25 43 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.52 +1.14 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.56 +1.23 47 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.58 +1.34 51 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.49 +1.25 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.58 +1.32 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.61 +1.37 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.47 +1.25 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.53 +1.31 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.49 +1.27 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.05 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.10 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.11 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.71 +0.14 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.19 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 +0.24 35 0 16 0
30MAR27 26.00 P 1.53 1.55 1.53 1.61 +0.29 35 21 82 +21
30MAR27 27.00 P 2.00 2.00 2.00 2.03 +0.36 35 1 38 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.50 +0.43 35 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 3.04 +0.51 36 0 3 0
30MAR27 30.00 P 3.44 3.76 3.44 3.62 +0.57 36 20 233 +9
30MAR27 31.00 P 0.00 0.00 0.00 4.26 +0.64 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.94 +0.71 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.66 +0.77 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.52 +0.89 38 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.29 +0.96 38 0 15 0
30MAR27 36.00 P 8.22 8.22 8.22 8.17 +1.08 39 2 163 +2
30MAR27 37.00 P 8.70 8.82 8.70 8.97 +1.15 39 14 124 +14
30MAR27 38.00 P 0.00 0.00 0.00 9.88 +1.16 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.76 +1.12 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.60 +1.22 39 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 +1.14 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.49 +1.11 40 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 14.58 +1.27 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.61 +1.35 47 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.47 +1.25 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.53 +1.31 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.49 +1.27 49 0 0 0
29JUN27 21.00 P 0.80 0.80 0.80 0.73 +0.15 37 4 88 0
29JUN27 22.00 P 0.97 0.97 0.97 0.95 +0.18 37 10 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.23 +0.23 38 0 1 0
29JUN27 24.00 P 1.68 1.68 1.68 1.55 +0.27 38 75 87 +62
29JUN27 25.00 P 2.13 2.13 2.13 1.91 +0.30 38 15 236 0
29JUN27 26.00 P 2.37 2.45 2.37 2.33 +0.37 38 26 271 +11
29JUN27 27.00 P 2.84 2.94 2.84 2.78 +0.40 38 61 245 +1
29JUN27 28.00 P 3.46 3.46 3.46 3.29 +0.46 38 1 59 +1
29JUN27 29.00 P 4.05 4.05 4.05 3.83 +0.49 38 2 32 0
29JUN27 30.00 P 4.65 4.65 4.65 4.42 +0.55 38 2 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.04 +0.58 39 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.71 +0.64 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.40 +0.66 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.15 +0.73 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.90 +0.74 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.71 +0.80 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.53 +0.83 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.37 +0.85 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.25 +0.91 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.13 +0.96 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.04 +1.04 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.97 +0.97 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.91 +1.20 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.88 +1.27 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.85 +1.22 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.81 +1.29 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.98 - 37 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 1.25 - 37 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.55 - 37 0 0 -
29SEP27 24.00 P 1.94 1.94 1.94 1.91 +0.27 37 1 5 +1
29SEP27 25.00 P 2.50 2.50 2.50 2.29 +0.30 37 1 1 +1
29SEP27 26.00 P 2.88 2.88 2.88 2.73 +0.35 38 11 22 +11
29SEP27 27.00 P 0.00 0.00 0.00 3.20 +0.38 38 0 4 0
29SEP27 28.00 P 3.90 4.03 3.85 3.71 +0.42 38 24 24 +24
29SEP27 29.00 P 0.00 0.00 0.00 4.25 +0.45 38 0 0 0
29SEP27 30.00 P 5.00 5.22 5.00 4.85 +0.51 38 16 16 +16
29SEP27 31.00 P 0.00 0.00 0.00 5.46 +0.53 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.13 +0.59 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.81 +0.61 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.53 +0.65 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.29 +0.71 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.05 +0.72 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.86 +0.77 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.68 +0.79 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.52 +0.81 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.39 +0.85 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.28 +0.89 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.17 +0.89 42 0 0 0
TOTAL PUT 4,960 33,301 +2,901
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.570
29SEP26 12.00 C 0.00 0.00 0.00 6.58 -0.19 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.08 -0.21 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.58 -0.19 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.08 -0.19 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.58 -0.19 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.58 -0.19 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 -0.19 0 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.58 -0.20 0 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 -0.19 20 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 -0.17 21 0 80 0
29SEP26 18.50 C 0.38 0.38 0.35 0.37 -0.11 21 4 143 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 144 0
29SEP26 19.50 C 0.11 0.11 0.11 0.09 -0.04 22 24 196 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 240 0
29SEP26 21.00 C 0.02 0.02 0.02 0.01 0.00 24 30 250 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.64 -0.14 83 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.14 -0.15 77 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.64 -0.14 71 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.14 -0.15 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.64 -0.13 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.14 -0.14 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.58 -0.19 0 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.08 -0.19 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.59 -0.19 19 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.15 -0.18 20 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.80 -0.12 20 0 15 0
29OCT26 18.50 C 0.55 0.55 0.55 0.51 -0.12 20 12 30 -10
29OCT26 19.00 C 0.00 0.00 0.00 0.35 -0.07 21 0 36 0
29OCT26 19.50 C 0.23 0.23 0.23 0.21 -0.07 20 2 60 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 49 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 74 0
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 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.14 -0.15 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.64 -0.13 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.14 -0.14 43 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.58 -0.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.10 -0.18 22 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.65 -0.18 21 0 15 0
27NOV26 17.50 C 1.21 1.21 1.21 1.27 -0.16 21 15 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.96 -0.10 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.72 -0.08 21 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.51 -0.10 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 -0.06 22 0 7 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 -0.06 21 0 7 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.64 -0.14 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.14 -0.15 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.64 -0.14 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.14 -0.15 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 -0.13 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.14 -0.14 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.59 -0.19 20 0 15 0
30DEC26 16.50 C 2.18 2.18 2.18 2.14 -0.18 21 11 11 +11
30DEC26 17.00 C 0.00 0.00 0.00 1.75 -0.16 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 -0.14 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 -0.10 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 -0.08 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 -0.08 21 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.07 21 0 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 307 0
30DEC26 21.00 C 0.25 0.25 0.25 0.18 -0.05 21 19 193 +19
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.64 -0.14 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.14 -0.15 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.64 -0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.14 -0.15 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.64 -0.13 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 -0.14 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.69 -0.10 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.21 -0.15 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.80 -0.17 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.16 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.08 -0.16 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 -0.08 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.51 -0.11 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.26 -0.11 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 -0.09 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.09 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 -0.08 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.05 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.64 -0.14 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.14 -0.15 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.68 -0.19 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.22 -0.17 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.76 -0.17 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.31 -0.17 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.87 -0.17 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.46 -0.14 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.16 -0.09 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.82 -0.18 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.50 -0.18 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.20 -0.18 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.94 -0.17 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.70 -0.15 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 -0.15 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 -0.14 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.10 -0.10 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.78 -0.12 23 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 -0.09 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 -0.08 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.51 -0.36 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.12 -0.39 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.64 -0.40 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.30 -0.42 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.97 -0.55 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.68 -0.55 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.40 -0.55 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.21 -0.48 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.91 -0.54 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 -0.48 24 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.50 -0.52 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.32 -0.51 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.02 -0.48 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.78 -0.40 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.37 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.44 -0.33 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.33 -0.28 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.25 -0.24 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.19 -0.20 24 0 0 0
TOTAL CALL 117 4,913 +52
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 16.00 P 0.02 0.02 0.02 0.01 0.00 24 2 85 -2
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,188 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 133 0
29SEP26 17.50 P 0.15 0.15 0.12 0.14 +0.02 21 21 228 -17
29SEP26 18.00 P 0.25 0.31 0.25 0.29 +0.05 20 16 349 +13
29SEP26 18.50 P 0.51 0.59 0.51 0.55 +0.08 21 8 309 +4
29SEP26 19.00 P 0.87 0.88 0.87 0.89 +0.12 21 35 108 -10
29SEP26 19.50 P 0.00 0.00 0.00 1.30 +0.15 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.76 +0.18 21 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.74 +0.19 25 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 +0.18 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.82 +0.14 56 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.75 +0.13 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.75 +0.13 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.75 +0.14 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.74 +0.19 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.75 +0.14 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 +0.13 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.75 +0.21 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.74 +0.12 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 0.00 20 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 85 0
29OCT26 18.00 P 0.00 0.00 0.00 0.45 +0.05 20 0 108 0
29OCT26 18.50 P 0.00 0.00 0.00 0.71 +0.11 21 0 78 0
29OCT26 19.00 P 1.04 1.04 1.04 1.03 +0.09 21 2 119 -2
29OCT26 19.50 P 1.39 1.39 1.39 1.41 +0.11 21 15 15 -15
29OCT26 20.00 P 0.00 0.00 0.00 1.81 +0.15 20 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.74 +0.18 19 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.76 +0.11 29 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.82 +0.14 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.75 +0.13 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.75 +0.13 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.75 +0.14 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.74 +0.12 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.75 +0.14 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 7 0
27NOV26 16.50 P 0.14 0.15 0.14 0.15 +0.02 21 2 30 +2
27NOV26 17.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 24 0
27NOV26 17.50 P 0.39 0.39 0.39 0.39 +0.04 21 6 15 +5
27NOV26 18.00 P 0.00 0.00 0.00 0.58 +0.05 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.84 +0.10 21 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 1.14 +0.07 21 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.50 +0.09 21 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.89 +0.14 21 0 55 0
27NOV26 21.00 P 2.69 2.69 2.69 2.77 +0.11 21 6 6 +6
27NOV26 22.00 P 0.00 0.00 0.00 3.76 +0.11 25 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.82 +0.14 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.75 +0.13 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.75 +0.13 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.75 +0.13 40 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.74 +0.11 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.77 +0.16 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 131 0
30DEC26 16.50 P 0.21 0.21 0.21 0.21 +0.02 21 1 15 -1
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.04 20 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.06 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.06 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 +0.07 21 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 +0.09 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.96 +0.13 21 0 260 0
30DEC26 21.00 P 2.72 2.72 2.72 2.81 +0.11 21 13 173 +13
30DEC26 22.00 P 0.00 0.00 0.00 3.76 +0.09 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.82 +0.14 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.75 +0.13 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.75 +0.13 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.75 +0.13 36 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.74 +0.11 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.77 +0.16 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.75 +0.13 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.75 +0.19 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.74 +0.12 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 +0.03 21 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.03 21 0 32 0
30MAR27 17.50 P 0.72 0.72 0.72 0.72 +0.05 21 1 53 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 +0.07 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.08 21 0 6 0
30MAR27 19.50 P 1.85 1.85 1.85 1.80 +0.09 21 15 31 +15
30MAR27 20.00 P 0.00 0.00 0.00 2.16 +0.11 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.14 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.83 +0.10 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.82 +0.14 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.75 +0.11 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.75 +0.13 27 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.75 +0.13 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.74 +0.11 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.77 +0.16 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.75 +0.13 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.75 +0.19 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.74 +0.12 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 0.00 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 0.00 24 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 +0.01 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 0.00 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.71 +0.01 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 +0.01 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 +0.02 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 +0.02 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.55 +0.05 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 -0.01 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.13 +0.08 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.06 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.28 +0.19 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.10 +0.11 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.00 +0.14 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.95 +0.16 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.94 +0.18 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.89 +0.17 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.84 +0.13 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.79 +0.13 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.75 +0.12 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.75 +0.19 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.74 +0.12 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 -0.16 24 0 0 0
29SEP27 15.00 P 0.50 0.50 0.50 0.42 -0.18 24 5 5 +5
29SEP27 15.50 P 0.00 0.00 0.00 0.55 -0.18 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.69 -0.20 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.85 -0.21 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.05 -0.20 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.26 -0.20 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 -0.19 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.76 -0.17 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.04 -0.19 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.35 -0.22 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.60 -0.32 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.40 -0.23 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.20 -0.18 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.07 -0.12 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.99 -0.05 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.96 +0.02 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.89 +0.01 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.84 +0.13 32 0 0 0
TOTAL PUT 148 6,135 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.550
29SEP26 9.25 C 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.08 +0.05 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.04 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 +0.04 20 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.03 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 +0.03 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 +0.02 17 0 27 0
29SEP26 16.00 C 0.14 0.17 0.14 0.15 0.00 18 7 1,263 +7
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.08 +0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.12 +0.03 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.65 +0.03 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 +0.03 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.80 +0.01 17 0 189 0
29OCT26 15.50 C 0.00 0.00 0.00 0.50 0.00 17 0 93 0
29OCT26 16.00 C 0.00 0.00 0.00 0.29 0.00 18 0 130 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 60 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.81 -0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.06 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.57 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.65 +0.03 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.18 +0.04 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.73 +0.03 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.32 +0.03 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.93 +0.01 18 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.64 0.00 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.31 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.57 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.07 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 0.00 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 +0.04 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.22 +0.03 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.03 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.03 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.03 20 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.01 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 20 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 18.00 C 0.11 0.11 0.11 0.10 +0.01 20 10 123 -6
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.31 -0.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.57 -0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.07 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.71 +0.03 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.01 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 0.00 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 -0.02 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 -0.02 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.03 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.57 -0.03 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.18 +0.08 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.77 +0.01 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.36 0.00 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.99 0.00 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 0.00 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 +0.03 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.02 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.01 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 0.00 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.57 -0.03 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.08 -0.02 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.67 +0.05 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.24 +0.07 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.84 -0.04 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.54 +0.03 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.20 +0.02 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.89 +0.02 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.62 +0.06 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.34 +0.02 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 0.00 20 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 17 3,052 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 10 80 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 135 0
29SEP26 14.00 P 0.02 0.02 0.02 0.01 0.00 20 2 97 +2
29SEP26 14.50 P 0.06 0.07 0.06 0.03 -0.01 18 7 160 -3
29SEP26 15.00 P 0.14 0.14 0.14 0.11 -0.01 18 15 2,027 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 310 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.01 19 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.04 18 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.96 -0.11 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 -0.11 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.10 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 -0.12 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 13.00 P 0.02 0.02 0.02 0.01 0.00 22 8 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 26 0
29OCT26 15.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 57 0
29OCT26 15.50 P 0.00 0.00 0.00 0.41 -0.04 18 0 60 0
29OCT26 16.00 P 0.68 0.69 0.68 0.70 -0.05 19 32 50 +32
29OCT26 16.50 P 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.48 -0.04 18 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.96 -0.11 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.46 -0.11 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.96 -0.10 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.46 -0.10 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.46 -0.10 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 10 10 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 20 0 21 0
27NOV26 14.00 P 0.14 0.14 0.14 0.09 -0.01 19 1 55 -1
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.02 19 10 12 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 -0.04 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.97 -0.04 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.96 -0.11 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.46 -0.11 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.96 -0.10 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.46 -0.10 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.46 -0.10 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 24 0
30DEC26 14.00 P 0.25 0.25 0.25 0.22 -0.02 20 10 13 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.02 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.03 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 -0.03 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 -0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.30 -0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 -0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 -0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.08 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 -0.10 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 -0.13 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.71 -0.12 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.70 -0.12 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.69 -0.12 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.68 -0.12 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.04 0.04 0.04 0.01 -0.01 20 2 3 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.05 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.06 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.07 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.07 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.60 -0.08 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.98 -0.07 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.38 -0.07 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 -0.07 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.36 -0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.82 -0.08 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.29 -0.09 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.76 -0.11 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.74 -0.11 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 -0.11 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.70 -0.12 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.69 -0.12 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.68 -0.12 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 -0.05 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 -0.05 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.06 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 -0.06 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 -0.06 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.11 -0.05 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 -0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 -0.06 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.42 -0.07 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.88 -0.06 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.33 -0.09 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.80 -0.10 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.75 -0.12 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.72 -0.15 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.70 -0.15 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.69 -0.15 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.68 -0.15 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 11.00 P 0.11 0.11 0.11 0.07 0.00 21 2 2 +2
29SEP27 11.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 -0.06 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 -0.02 21 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.62 -0.03 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.89 -0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 -0.04 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.67 -0.05 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.07 -0.05 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.49 -0.06 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.92 -0.08 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.37 -0.09 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.83 -0.10 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.77 -0.12 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.73 -0.14 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.70 -0.15 26 0 0 0
TOTAL PUT 109 4,909 +84
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$ 46.200
29SEP26 26.00 C 0.00 0.00 0.00 20.43 +0.01 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.39 -0.03 105 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.39 -0.04 98 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.40 -0.03 93 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.44 +0.01 92 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.40 -0.03 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.40 -0.03 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.40 -0.04 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.41 -0.03 65 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.41 -0.03 60 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 10.42 -0.02 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.46 +0.01 53 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 -0.16 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 7.51 +0.12 46 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 6.30 -0.17 23 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 5.32 -0.17 22 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.37 -0.17 22 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 3.47 -0.17 23 0 1,426 0
29SEP26 44.00 C 0.00 0.00 0.00 2.65 -0.17 23 0 1,315 0
29SEP26 45.00 C 0.00 0.00 0.00 1.93 -0.16 23 0 765 0
29SEP26 46.00 C 1.53 1.56 1.43 1.35 -0.08 23 122 1,055 +45
29SEP26 47.00 C 1.15 1.24 0.96 0.90 -0.10 23 455 1,757 +219
29SEP26 48.00 C 0.75 0.81 0.67 0.56 -0.07 23 81 875 +60
29SEP26 49.00 C 0.52 0.52 0.50 0.33 -0.07 23 57 852 +40
29SEP26 50.00 C 0.32 0.32 0.32 0.18 -0.05 23 9 519 -9
29SEP26 52.50 C 0.13 0.13 0.13 0.04 -0.01 24 10 542 +10
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.50 +0.05 72 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.54 +0.08 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.53 +0.07 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.51 +0.05 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.49 +0.02 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.53 +0.06 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.51 +0.03 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.52 +0.03 41 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.51 0.00 36 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.37 -0.19 25 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 5.44 -0.33 25 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.54 -0.21 25 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.71 -0.22 25 0 313 0
29OCT26 44.00 C 0.00 0.00 0.00 2.97 -0.22 25 0 408 0
29OCT26 45.00 C 2.68 2.68 2.68 2.29 -0.17 25 6 465 +6
29OCT26 46.00 C 1.79 1.79 1.79 1.79 -0.12 25 15 570 -15
29OCT26 47.00 C 1.52 1.53 1.49 1.32 -0.14 25 50 126 -10
29OCT26 48.00 C 1.10 1.10 1.00 0.97 -0.12 25 23 487 +11
29OCT26 49.00 C 0.90 0.90 0.75 0.68 -0.12 25 25 268 +5
29OCT26 50.00 C 0.55 0.55 0.55 0.47 -0.14 25 5 280 +5
29OCT26 52.50 C 0.31 0.31 0.27 0.17 -0.08 25 232 387 +232
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.56 +0.10 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.55 +0.09 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.55 +0.08 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.58 +0.11 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.54 +0.06 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.54 +0.03 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.51 -0.03 32 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 6.42 -0.19 25 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 5.52 -0.25 25 0 83 0
27NOV26 42.00 C 0.00 0.00 0.00 4.68 -0.21 25 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.91 -0.21 25 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 3.21 -0.21 25 0 173 0
27NOV26 45.00 C 0.00 0.00 0.00 2.63 -0.10 26 0 180 0
27NOV26 46.00 C 0.00 0.00 0.00 2.11 -0.12 26 0 110 0
27NOV26 47.00 C 1.92 1.92 1.82 1.68 -0.11 26 25 60 +10
27NOV26 48.00 C 1.54 1.64 1.54 1.33 -0.10 26 30 250 +30
27NOV26 49.00 C 1.24 1.24 1.24 1.03 -0.09 26 16 61 +16
27NOV26 50.00 C 0.99 0.99 0.99 0.78 -0.10 26 18 338 +18
27NOV26 52.50 C 0.53 0.53 0.53 0.38 -0.10 25 15 34 -15
27NOV26 55.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.55 +0.10 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.44 -0.01 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.50 +0.05 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.54 +0.08 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.57 +0.11 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.56 +0.10 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.56 +0.09 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.58 +0.11 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.61 +0.11 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.61 +0.08 34 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.65 +0.05 32 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.72 +0.02 30 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.68 -0.18 26 0 117 0
30DEC26 42.00 C 5.03 5.03 5.03 4.90 -0.03 26 15 147 -15
30DEC26 43.00 C 0.00 0.00 0.00 4.31 -0.05 27 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 -0.13 26 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 3.04 -0.05 26 0 472 0
30DEC26 46.00 C 0.00 0.00 0.00 2.56 -0.05 26 0 353 0
30DEC26 47.00 C 2.41 2.41 2.41 2.15 -0.04 26 15 177 0
30DEC26 48.00 C 1.96 2.07 1.96 1.76 -0.08 26 21 280 +6
30DEC26 49.00 C 0.00 0.00 0.00 1.45 -0.08 26 0 264 0
30DEC26 50.00 C 1.35 1.35 1.35 1.18 -0.09 26 15 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.07 26 0 85 0
30DEC26 55.00 C 0.57 0.57 0.57 0.38 -0.05 26 15 196 -15
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 30 0
30DEC26 60.00 C 0.25 0.25 0.25 0.10 -0.02 26 8 160 -8
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 15.68 +0.23 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.69 +0.23 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.60 +0.13 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.61 +0.15 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.66 +0.19 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.71 +0.21 33 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.77 +0.15 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.88 +0.09 30 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 8.04 +0.06 29 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 7.25 +0.05 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.30 -0.20 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.69 -0.13 26 0 697 0
30MAR27 43.00 C 5.42 5.42 5.42 5.08 -0.15 26 15 45 0
30MAR27 44.00 C 0.00 0.00 0.00 4.63 -0.04 27 0 170 0
30MAR27 45.00 C 4.38 4.38 4.19 4.08 -0.07 27 30 71 -30
30MAR27 46.00 C 0.00 0.00 0.00 3.61 -0.03 27 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 3.19 -0.04 27 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.82 -0.03 27 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.46 -0.05 27 0 101 0
30MAR27 50.00 C 2.40 2.40 2.40 2.15 -0.07 27 8 271 -2
30MAR27 52.50 C 0.00 0.00 0.00 1.50 -0.09 27 0 25 0
30MAR27 55.00 C 1.29 1.29 1.29 1.01 -0.08 26 15 45 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.68 -0.05 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 15.70 +0.24 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.69 +0.23 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.78 +0.23 34 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.84 +0.15 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.85 +0.01 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.08 +0.10 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.25 +0.07 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.49 +0.07 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.74 +0.05 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.05 +0.10 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.38 +0.09 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.63 -0.07 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.99 -0.11 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.47 -0.11 27 0 7 0
29JUN27 45.00 C 5.43 5.43 5.43 4.95 -0.10 27 6 41 -6
29JUN27 46.00 C 4.81 4.82 4.73 4.55 -0.03 27 75 100 +15
29JUN27 47.00 C 0.00 0.00 0.00 4.13 -0.03 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.73 -0.04 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.38 -0.03 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.05 -0.03 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.32 -0.07 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.74 -0.06 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.29 -0.06 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.96 -0.04 27 0 72 0
29JUN27 62.50 C 0.95 0.95 0.95 0.68 -0.05 27 76 30 -76
29JUN27 65.00 C 0.70 0.70 0.70 0.50 -0.03 27 10 41 +10
29SEP27 37.00 C 0.00 0.00 0.00 10.80 +0.28 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.06 +0.26 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.32 +0.16 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.64 -0.15 28 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.09 -0.10 28 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.17 -0.20 26 0 0 0
29SEP27 43.00 C 6.77 6.77 6.77 6.82 -0.01 27 30 30 +30
29SEP27 44.00 C 6.31 6.31 6.31 6.28 -0.06 27 15 15 +15
29SEP27 45.00 C 5.92 5.92 5.92 5.82 -0.03 27 6 6 +6
29SEP27 46.00 C 0.00 0.00 0.00 5.23 -0.18 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.81 -0.19 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.41 -0.17 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.06 -0.18 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.71 -0.18 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.98 -0.16 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.40 -0.11 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.96 -0.03 27 0 0 0
29SEP27 60.00 C 1.70 1.70 1.70 1.50 -0.13 27 8 8 +8
29SEP27 62.50 C 1.35 1.35 1.19 1.22 -0.03 27 26 26 +26
TOTAL CALL 1,603 26,166 +637
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 937 0
29SEP26 38.00 P 0.07 0.07 0.04 0.01 0.00 30 10 579 -2
29SEP26 39.00 P 0.05 0.05 0.05 0.01 0.00 26 9 708 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 441 0
29SEP26 41.00 P 0.08 0.09 0.07 0.04 0.00 24 27 480 -3
29SEP26 42.00 P 0.10 0.11 0.10 0.08 -0.01 23 131 481 +49
29SEP26 43.00 P 0.16 0.18 0.16 0.18 -0.01 23 168 438 -20
29SEP26 44.00 P 0.31 0.34 0.31 0.36 0.00 23 165 677 +161
29SEP26 45.00 P 0.62 0.62 0.49 0.65 0.00 23 107 294 -29
29SEP26 46.00 P 0.96 1.03 0.78 1.03 -0.02 22 534 994 +240
29SEP26 47.00 P 1.31 1.54 1.26 1.63 +0.05 24 264 2,910 +238
29SEP26 48.00 P 0.00 0.00 0.00 2.25 +0.07 23 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.03 +0.09 23 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 3.90 +0.12 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.30 +0.16 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 -0.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 -0.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.80 +0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.80 -0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 202 0
29OCT26 37.00 P 0.08 0.08 0.08 0.04 -0.01 25 4 235 0
29OCT26 38.00 P 0.10 0.10 0.10 0.08 -0.02 26 2 37 +2
29OCT26 39.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 168 0
29OCT26 40.00 P 0.22 0.23 0.22 0.24 -0.04 25 25 363 -21
29OCT26 41.00 P 0.34 0.34 0.34 0.39 -0.03 25 7 289 +5
29OCT26 42.00 P 0.50 0.50 0.50 0.58 -0.05 25 5 663 +5
29OCT26 43.00 P 0.00 0.00 0.00 0.85 -0.06 24 0 781 0
29OCT26 44.00 P 1.15 1.15 1.15 1.21 -0.06 24 36 318 +36
29OCT26 45.00 P 1.51 1.51 1.51 1.66 -0.06 24 15 208 +15
29OCT26 46.00 P 1.89 2.12 1.89 2.20 -0.07 24 73 168 +64
29OCT26 47.00 P 2.63 2.74 2.63 2.83 -0.06 24 60 105 +60
29OCT26 48.00 P 3.23 3.48 3.23 3.48 -0.11 23 75 90 +60
29OCT26 49.00 P 0.00 0.00 0.00 4.34 +0.02 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.17 +0.05 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.42 +0.11 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.64 -0.11 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.04 -0.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.53 -0.12 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.96 -0.20 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 P 0.07 0.07 0.07 0.02 -0.01 26 3 16 -3
27NOV26 35.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 17 0
27NOV26 40.00 P 0.40 0.40 0.40 0.46 -0.02 26 15 282 0
27NOV26 41.00 P 0.00 0.00 0.00 0.65 -0.03 25 0 253 0
27NOV26 42.00 P 0.00 0.00 0.00 0.90 -0.03 25 0 332 0
27NOV26 43.00 P 1.05 1.05 1.03 1.20 -0.05 25 12 571 +12
27NOV26 44.00 P 1.43 1.43 1.43 1.59 -0.06 25 15 381 0
27NOV26 45.00 P 0.00 0.00 0.00 2.06 -0.06 25 0 257 0
27NOV26 46.00 P 0.00 0.00 0.00 2.60 -0.05 25 0 90 0
27NOV26 47.00 P 0.00 0.00 0.00 3.21 -0.06 25 0 112 0
27NOV26 48.00 P 3.80 3.80 3.79 3.87 -0.05 25 45 90 +30
27NOV26 49.00 P 4.39 4.39 4.39 4.64 +0.02 25 15 30 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.42 +0.03 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.56 +0.08 25 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.68 -0.15 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.06 -0.21 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.53 -0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.96 -0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.05 0.05 0.05 0.01 0.00 28 3 15 -3
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 470 0
30DEC26 40.00 P 0.63 0.63 0.63 0.68 -0.03 26 20 595 -20
30DEC26 41.00 P 0.00 0.00 0.00 0.92 -0.01 25 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 1.20 -0.02 25 0 201 0
30DEC26 43.00 P 1.36 1.36 1.36 1.54 -0.03 25 5 239 0
30DEC26 44.00 P 0.00 0.00 0.00 1.94 -0.05 25 0 109 0
30DEC26 45.00 P 2.32 2.32 2.29 2.40 -0.06 25 57 335 +20
30DEC26 46.00 P 0.00 0.00 0.00 2.94 -0.06 25 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 3.54 -0.06 25 0 78 0
30DEC26 48.00 P 0.00 0.00 0.00 4.19 -0.06 25 0 200 0
30DEC26 49.00 P 0.00 0.00 0.00 4.89 -0.01 25 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 5.70 +0.07 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.56 -0.09 22 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.69 -0.29 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.06 -0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.53 -0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.98 -0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.39 -0.23 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.88 -0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.56 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 0.00 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 0.00 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 111 0
30MAR27 34.00 P 0.29 0.29 0.29 0.25 0.00 26 2 166 -2
30MAR27 35.00 P 0.00 0.00 0.00 0.35 0.00 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.59 -0.04 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.79 -0.02 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.00 -0.01 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.24 0.00 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.55 +0.01 26 0 18 0
30MAR27 42.00 P 0.00 0.00 0.00 1.89 +0.02 26 0 661 0
30MAR27 43.00 P 2.13 2.13 2.13 2.26 -0.01 26 66 1,097 +66
30MAR27 44.00 P 0.00 0.00 0.00 2.70 -0.01 25 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.16 -0.05 25 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.71 -0.04 25 0 30 0
30MAR27 47.00 P 4.11 4.11 4.11 4.29 -0.04 26 36 96 +36
30MAR27 48.00 P 4.73 4.80 4.73 4.91 -0.05 25 23 68 +8
30MAR27 49.00 P 5.20 5.20 5.20 5.47 -0.11 25 6 22 +6
30MAR27 50.00 P 0.00 0.00 0.00 6.35 +0.07 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.00 -0.16 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.09 -0.27 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.28 -0.25 18 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.56 -0.28 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.98 -0.25 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.43 -0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.88 -0.24 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.56 -0.09 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.21 0.00 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 0.82 -0.01 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 0.00 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.30 +0.02 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.57 +0.03 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.87 +0.09 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.21 +0.02 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.59 -0.01 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.00 -0.01 27 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.33 -0.08 26 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 3.80 -0.11 26 0 165 0
29JUN27 46.00 P 4.32 4.32 4.32 4.41 -0.01 26 15 151 +15
29JUN27 47.00 P 4.66 4.94 4.64 5.00 +0.04 27 90 203 +60
29JUN27 48.00 P 0.00 0.00 0.00 5.51 -0.17 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.08 -0.11 26 0 15 0
29JUN27 50.00 P 6.91 6.91 6.91 6.75 -0.09 25 10 11 +10
29JUN27 52.50 P 0.00 0.00 0.00 8.53 -0.33 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.56 -0.30 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.66 -0.26 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.93 -0.15 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.07 -0.37 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.44 -0.34 0 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.43 -0.08 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 2.07 -0.04 28 0 0 0
29SEP27 40.00 P 2.44 2.44 2.44 2.40 -0.05 28 1 16 +1
29SEP27 41.00 P 0.00 0.00 0.00 2.80 -0.04 28 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 3.20 -0.05 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.65 -0.04 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 4.14 +0.08 28 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 4.64 +0.08 28 0 30 0
29SEP27 46.00 P 5.27 5.27 5.24 5.20 +0.14 28 30 60 +30
29SEP27 47.00 P 5.56 5.56 5.56 5.78 +0.15 28 15 30 +15
29SEP27 48.00 P 0.00 0.00 0.00 6.38 -0.02 28 0 15 0
29SEP27 49.00 P 0.00 0.00 0.00 7.04 -0.01 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.59 -0.12 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.27 -0.23 27 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.14 -0.30 27 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.38 -0.08 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.17 -0.37 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.42 -0.27 25 0 0 0
TOTAL PUT 2,201 30,002 +1,156
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$ 9.230
29SEP26 4.80 C 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.98 -0.03 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 -0.02 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.50 +0.01 50 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 +0.03 59 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.03 56 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 +0.02 50 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 0.00 43 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 +0.01 50 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 +0.02 51 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 0.00 47 0 1,124 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 0.00 47 0 1,560 0
29SEP26 9.00 C 0.61 0.61 0.59 0.61 -0.01 47 45 3,313 0
29SEP26 9.25 C 0.47 0.47 0.47 0.48 -0.01 47 15 938 +15
29SEP26 9.50 C 0.38 0.38 0.36 0.38 0.00 47 224 1,087 -82
29SEP26 9.75 C 0.30 0.30 0.28 0.29 -0.01 47 7 1,376 -2
29SEP26 10.00 C 0.22 0.23 0.22 0.22 -0.01 48 14 2,074 -8
29SEP26 10.50 C 0.15 0.15 0.15 0.12 -0.01 48 2 1,107 0
29SEP26 11.00 C 0.10 0.10 0.10 0.06 -0.01 47 1 1,688 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 603 0
29SEP26 12.00 C 0.05 0.05 0.05 0.02 0.00 51 20 439 -5
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 655 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 434 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.01 0.00 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.76 0.00 42 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.53 +0.01 49 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.30 +0.01 50 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 +0.01 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 +0.03 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.46 +0.04 50 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.25 -0.02 47 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.07 -0.03 46 0 294 0
29OCT26 8.75 C 0.91 0.94 0.91 0.91 -0.02 46 45 397 0
29OCT26 9.00 C 0.00 0.00 0.00 0.78 0.00 47 0 519 0
29OCT26 9.25 C 0.65 0.68 0.65 0.66 -0.01 47 89 582 +87
29OCT26 9.50 C 0.56 0.56 0.56 0.55 -0.01 47 2 1,237 0
29OCT26 9.75 C 0.00 0.00 0.00 0.47 -0.01 48 0 1,031 0
29OCT26 10.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 978 0
29OCT26 10.50 C 0.30 0.30 0.29 0.26 -0.02 48 400 613 +42
29OCT26 11.00 C 0.21 0.21 0.21 0.17 -0.01 48 100 482 +100
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 539 0
29OCT26 12.00 C 0.12 0.12 0.12 0.07 -0.01 48 6 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 50 0 600 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.27 +0.02 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.03 +0.02 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.80 +0.01 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.56 -0.01 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.30 -0.05 44 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.92 -0.01 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.72 +0.01 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.36 +0.01 49 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.18 -0.02 47 0 90 0
27NOV26 8.75 C 1.08 1.08 1.06 1.05 -0.01 48 30 157 0
27NOV26 9.00 C 0.00 0.00 0.00 0.93 0.00 48 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 0.81 -0.01 48 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.71 -0.02 49 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.63 -0.01 49 0 781 0
27NOV26 10.00 C 0.56 0.56 0.56 0.54 -0.02 49 1 698 +1
27NOV26 10.50 C 0.00 0.00 0.00 0.40 -0.02 49 0 527 0
27NOV26 11.00 C 0.33 0.33 0.33 0.30 -0.01 49 100 429 +100
27NOV26 11.50 C 0.26 0.26 0.26 0.21 -0.02 48 5 636 0
27NOV26 12.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 29 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 300 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 0.00 49 0 575 0
27NOV26 14.00 C 0.12 0.12 0.12 0.04 -0.01 49 10 210 +10
30DEC26 4.80 C 0.00 0.00 0.00 4.45 -0.01 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.25 -0.01 49 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.52 +0.02 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.28 +0.02 52 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 +0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.83 +0.03 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 +0.01 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.39 +0.02 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 +0.01 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 +0.02 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 0.00 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 0.00 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.01 49 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 +0.01 49 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.01 48 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 0.00 48 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 0.00 48 0 298 0
30DEC26 9.50 C 0.88 0.88 0.88 0.86 0.00 48 32 802 +32
30DEC26 9.75 C 0.76 0.76 0.76 0.77 -0.01 48 104 245 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 0.00 49 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.01 49 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.01 49 0 966 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.01 48 0 527 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 50 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 0.00 49 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 49 0 171 0
30DEC26 14.50 C 0.16 0.16 0.16 0.07 0.00 49 75 146 +75
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 49 0 956 0
30MAR27 4.80 C 0.00 0.00 0.00 4.46 0.00 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.36 -0.01 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.26 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.02 +0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.81 +0.03 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.58 +0.01 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.37 +0.01 51 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 +0.02 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.97 +0.01 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.78 +0.02 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.58 0.00 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 +0.03 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 +0.01 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 +0.01 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 +0.01 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 +0.01 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 +0.01 49 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 -0.01 48 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 -0.01 48 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.31 -0.01 48 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 -0.01 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 -0.01 49 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 0.00 49 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 0.89 -0.01 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 -0.02 49 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 -0.02 48 0 234 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.02 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 94 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.02 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.01 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 30 0
30MAR27 14.50 C 0.33 0.33 0.33 0.22 -0.01 48 200 377 +177
29JUN27 4.80 C 0.00 0.00 0.00 4.52 +0.03 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.43 +0.03 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.34 +0.02 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.13 +0.03 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.92 +0.03 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.72 +0.03 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.52 +0.03 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.32 +0.02 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.14 +0.02 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 +0.01 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.77 0.00 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 +0.02 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.46 +0.02 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.31 +0.01 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.17 +0.01 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 +0.01 48 0 5 0
29JUN27 8.50 C 1.91 1.91 1.91 1.95 +0.04 49 1 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.79 0.00 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.69 +0.02 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.60 0.00 48 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 +0.01 48 0 9 0
29JUN27 10.50 C 1.17 1.17 1.17 1.14 -0.03 48 15 15 +10
29JUN27 11.00 C 0.00 0.00 0.00 1.04 0.00 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 0.00 49 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.81 -0.01 49 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 0.00 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.55 -0.01 49 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.89 - 46 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.76 +0.02 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.61 +0.01 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.47 0.00 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.34 0.00 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.21 -0.01 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.10 -0.01 46 0 0 0
29SEP27 8.75 C 1.98 1.98 1.98 2.00 0.00 47 1 1 +1
29SEP27 9.00 C 0.00 0.00 0.00 1.88 -0.01 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.69 -0.02 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 -0.01 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.38 -0.05 47 0 11 0
29SEP27 11.00 C 0.00 0.00 0.00 1.25 -0.04 48 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.04 -0.01 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
TOTAL CALL 1,544 52,297 +554
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 885 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 0.00 56 4 1,001 -4
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,906 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 51 0 1,087 0
29SEP26 7.50 P 0.04 0.04 0.04 0.03 0.00 49 125 1,167 +25
29SEP26 7.75 P 0.05 0.05 0.05 0.05 0.00 48 10 1,179 +10
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 1,076 0
29SEP26 8.25 P 0.12 0.13 0.12 0.12 -0.01 47 270 3,716 -232
29SEP26 8.50 P 0.19 0.20 0.18 0.18 -0.01 47 106 2,157 -99
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.02 46 0 1,804 0
29SEP26 9.00 P 0.37 0.37 0.37 0.35 -0.02 46 1 1,109 -1
29SEP26 9.25 P 0.46 0.46 0.46 0.48 -0.02 47 19 618 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.03 46 0 423 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.02 47 0 461 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 -0.03 46 0 391 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.01 52 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 -0.03 51 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 -0.01 60 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 -0.01 63 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.31 0.00 70 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.01 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 0.00 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 -0.02 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.80 0.00 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.29 -0.01 98 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.01 103 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 50 0 542 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 407 0
29OCT26 7.25 P 0.11 0.11 0.10 0.09 -0.01 48 105 822 +100
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 576 0
29OCT26 7.75 P 0.19 0.19 0.19 0.18 -0.01 48 150 422 +102
29OCT26 8.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 891 0
29OCT26 8.25 P 0.00 0.00 0.00 0.32 -0.02 47 0 518 0
29OCT26 8.50 P 0.41 0.42 0.39 0.41 -0.02 47 104 683 +89
29OCT26 8.75 P 0.51 0.51 0.51 0.51 -0.02 47 15 266 -15
29OCT26 9.00 P 0.00 0.00 0.00 0.63 -0.03 47 0 675 0
29OCT26 9.25 P 0.76 0.76 0.75 0.77 -0.03 47 20 327 +5
29OCT26 9.50 P 0.00 0.00 0.00 0.93 -0.02 48 0 125 0
29OCT26 9.75 P 0.00 0.00 0.00 1.10 -0.02 48 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.28 -0.02 48 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.68 -0.01 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.08 -0.04 49 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.53 -0.04 51 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.03 -0.02 57 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.53 0.00 63 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.99 -0.03 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.47 -0.03 64 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.96 -0.02 67 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 0.00 50 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 109 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 0.00 50 0 49 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 39 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 0.00 49 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 -0.01 49 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 -0.01 49 0 10,359 0
27NOV26 8.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 461 0
27NOV26 8.25 P 0.00 0.00 0.00 0.46 -0.02 48 0 233 0
27NOV26 8.50 P 0.00 0.00 0.00 0.56 -0.02 48 0 513 0
27NOV26 8.75 P 0.00 0.00 0.00 0.67 -0.02 48 0 431 0
27NOV26 9.00 P 0.00 0.00 0.00 0.80 -0.02 48 0 622 0
27NOV26 9.25 P 0.95 0.95 0.95 0.94 -0.02 48 15 190 +15
27NOV26 9.50 P 0.00 0.00 0.00 1.09 -0.02 49 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.26 -0.02 49 0 280 0
27NOV26 10.00 P 0.00 0.00 0.00 1.43 -0.02 49 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.80 -0.04 50 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.23 -0.01 52 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.66 -0.01 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.09 -0.04 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.55 -0.04 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.04 -0.01 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.50 -0.02 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.98 -0.01 59 0 0 0
30DEC26 4.80 P 0.03 0.03 0.03 0.01 0.00 51 6 100 +6
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 48 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 49 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 49 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 49 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 0.00 49 0 10,363 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.01 49 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.01 48 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 -0.02 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 -0.02 48 0 698 0
30DEC26 8.75 P 0.81 0.81 0.81 0.80 -0.02 48 92 208 +92
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.02 48 0 1,055 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 -0.02 48 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.03 48 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 -0.02 48 0 122 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 -0.03 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 -0.03 49 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.31 -0.04 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 -0.03 51 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 -0.02 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.02 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 -0.03 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.54 -0.03 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 -0.04 55 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 -0.03 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.97 -0.02 56 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 49 0 1 0
30MAR27 5.75 P 0.16 0.16 0.16 0.13 0.00 49 10 25 -6
30MAR27 6.00 P 0.00 0.00 0.00 0.17 0.00 49 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 48 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.01 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.02 48 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.01 48 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 -0.02 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 0.00 48 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.02 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 -0.01 48 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.35 -0.02 47 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 -0.02 48 0 66 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 -0.01 48 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 -0.02 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.18 -0.03 49 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 -0.03 49 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 -0.03 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 -0.03 50 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.80 -0.03 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.23 +0.01 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.68 -0.03 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 +0.01 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 -0.02 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 0.00 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 49 0 185 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 0.00 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 0.00 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 0.00 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 0.00 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 0.00 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 0.00 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.01 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 0.00 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 0.00 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.77 +0.01 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.01 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 -0.01 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.01 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 -0.01 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 -0.01 49 0 15 0
29JUN27 9.25 P 1.63 1.63 1.63 1.62 -0.01 49 30 215 +30
29JUN27 9.50 P 0.00 0.00 0.00 1.78 -0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.93 -0.01 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.10 -0.01 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.45 -0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.82 -0.02 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.20 -0.02 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.60 +0.05 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.01 -0.03 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.43 -0.02 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.85 -0.03 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.29 -0.03 52 0 0 0
29SEP27 7.00 P 0.76 0.76 0.76 0.72 - 49 1 1 -
29SEP27 7.25 P 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.92 0.00 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.15 0.00 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.27 -0.01 49 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.41 0.00 49 0 0 0
29SEP27 8.75 P 1.53 1.53 1.53 1.55 0.00 49 1 1 +1
29SEP27 9.00 P 0.00 0.00 0.00 1.68 -0.01 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.99 0.00 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.15 0.00 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.31 0.00 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.66 0.00 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.01 0.00 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.39 0.00 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.78 0.00 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.19 0.00 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.60 -0.01 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.02 -0.01 52 0 0 0
TOTAL PUT 1,084 84,807 +133
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$ 8.430
29SEP26 4.70 C 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 +0.08 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.95 +0.08 44 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.06 38 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 +0.07 39 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.04 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.93 +0.05 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.05 15 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 726 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.06 23 0 209 0
29SEP26 8.50 C 0.18 0.18 0.18 0.18 +0.02 21 1 400 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 416 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 122 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.21 +0.06 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.22 +0.06 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.97 +0.06 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.46 +0.04 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.20 +0.02 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.96 +0.03 0 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.77 +0.05 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.57 +0.03 21 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 +0.03 21 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 11 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 0.00 21 0 68 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 0.00 21 0 100 0
29OCT26 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.21 +0.06 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.97 +0.07 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.71 +0.06 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.47 +0.06 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.22 +0.06 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.97 +0.06 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.75 +0.08 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.47 +0.05 22 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.24 +0.06 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.00 +0.06 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.59 +0.02 21 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 +0.06 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.97 +0.07 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.71 +0.06 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.47 +0.06 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 +0.06 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 +0.06 29 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 +0.08 33 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.05 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 +0.05 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 +0.05 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.05 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.02 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.04 22 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.02 22 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.01 0.01 0.01 0.01 0.00 27 180 180 +180
30MAR27 4.80 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.21 +0.06 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.97 +0.07 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.71 +0.05 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.47 +0.06 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 +0.06 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 +0.06 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.75 +0.07 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 +0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 +0.06 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
30MAR27 8.75 C 0.36 0.36 0.36 0.39 +0.02 22 100 300 +100
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.66 +0.06 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.56 +0.06 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.21 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.97 +0.07 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.72 +0.06 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.47 +0.06 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.22 +0.05 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 +0.04 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.75 +0.04 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.55 +0.04 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 +0.02 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 +0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.84 +0.01 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 +0.02 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.47 +0.06 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 +0.05 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.98 +0.03 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.77 +0.03 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.57 +0.03 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.40 +0.04 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.24 +0.01 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.13 +0.06 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
TOTAL CALL 281 9,345 +281
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,475 0
29SEP26 7.50 P 0.02 0.02 0.02 0.01 0.00 25 10 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,115 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 402 0
29SEP26 8.25 P 0.17 0.20 0.17 0.12 -0.03 22 125 181 +110
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.05 21 0 80 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 -0.05 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 -0.07 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 -0.04 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 -0.05 21 0 111 0
29OCT26 8.50 P 0.00 0.00 0.00 0.31 -0.06 21 0 29 0
29OCT26 8.75 P 0.55 0.55 0.55 0.47 -0.06 22 15 15 +15
29OCT26 9.00 P 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 -0.08 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.36 -0.04 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.61 -0.04 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 -0.04 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 -0.04 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.09 -0.06 23 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.78 -0.06 24 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.27 -0.05 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.02 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 -0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 -0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.06 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 -0.03 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 -0.04 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.04 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 -0.04 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 -0.04 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 -0.03 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 -0.05 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 -0.05 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 -0.04 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 -0.03 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.85 -0.04 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.00 -0.02 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 -0.05 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.05 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 -0.06 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.74 -0.06 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.40 -0.05 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.84 -0.05 26 0 0 0
TOTAL PUT 150 8,987 +125
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$ 4.920
29SEP26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 4.10 C 0.82 0.82 0.82 0.82 +0.01 0 6 0 -2,700
29SEP26 4.20 C 0.72 0.72 0.72 0.72 0.00 0 265 0 -260
29SEP26 4.30 C 0.62 0.62 0.62 0.62 0.00 0 37 1 -31
29SEP26 4.40 C 0.52 0.52 0.52 0.52 0.00 0 110 0 -90
29SEP26 4.50 C 0.45 0.45 0.42 0.42 +0.02 0 71 10 -106
29SEP26 4.60 C 0.32 0.32 0.32 0.33 +0.02 44 451 2 -1,789
29SEP26 4.70 C 0.25 0.25 0.20 0.22 +0.02 0 442 85 -1,000
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 0 0 5 -345
29SEP26 4.90 C 0.00 0.00 0.00 0.07 0.00 24 0 1,377 0
29SEP26 5.00 C 0.05 0.05 0.04 0.04 0.00 24 39 2,803 +29
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 24 22 3,735 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,042 0
29SEP26 5.75 C 0.01 0.01 0.01 0.01 0.00 40 5 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 0 -30
29OCT26 4.30 C 0.00 0.00 0.00 0.62 0.00 0 0 0 -60
29OCT26 4.40 C 0.00 0.00 0.00 0.52 0.00 0 0 0 -30
29OCT26 4.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 1 -90
29OCT26 4.60 C 0.00 0.00 0.00 0.33 +0.02 31 0 2 -140
29OCT26 4.70 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 -30
29OCT26 4.80 C 0.00 0.00 0.00 0.15 -0.01 22 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29OCT26 5.00 C 0.09 0.09 0.08 0.08 -0.01 22 5 292 +1
29OCT26 5.25 C 0.05 0.05 0.05 0.04 0.00 24 37 239 +37
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 37 114 114 +114
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.26 +0.01 24 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.21 +0.02 24 0 4 0
27NOV26 4.90 C 0.00 0.00 0.00 0.16 +0.01 23 0 156 0
27NOV26 5.00 C 0.13 0.13 0.12 0.13 +0.01 24 50 197 +50
27NOV26 5.25 C 0.08 0.08 0.08 0.07 +0.01 24 10 258 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0
27NOV26 5.75 C 0.03 0.03 0.03 0.02 0.00 25 5 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC26 4.00 C 0.92 0.92 0.92 0.92 0.00 0 1 0 -1
30DEC26 4.10 C 0.82 0.82 0.82 0.82 0.00 0 90 0 -90
30DEC26 4.20 C 0.72 0.72 0.72 0.72 0.00 0 50 0 -130
30DEC26 4.30 C 0.62 0.62 0.62 0.62 0.00 0 30 0 -91
30DEC26 4.40 C 0.00 0.00 0.00 0.52 0.00 0 0 1 -130
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 65 -1,064
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.01 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 0.00 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 24 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 24 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 24 0 1,374 0
30DEC26 5.50 C 0.08 0.08 0.07 0.06 0.00 24 301 1,141 +301
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 1 -3
30MAR27 3.60 C 1.31 1.31 1.31 1.32 0.00 0 3 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR27 3.80 C 1.11 1.11 1.11 1.12 0.00 0 1 0 -1
30MAR27 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30MAR27 4.00 C 0.91 0.91 0.91 0.92 0.00 0 10 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 2 -74
30MAR27 4.30 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 0.00 24 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.01 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 0.00 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 0.00 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 0.00 24 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 0.00 24 0 581 0
30MAR27 5.25 C 0.20 0.20 0.20 0.18 0.00 23 5 174 +5
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 1,088 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 295 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30MAR27 7.00 C 0.03 0.03 0.03 0.01 0.00 25 5 14 +5
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN27 3.80 C 1.11 1.11 1.11 1.12 0.00 0 11 2 -9
29JUN27 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 -43
29JUN27 4.00 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 0.00 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.77 -0.01 23 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 -0.01 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 -0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 -0.01 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.52 -0.01 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 -0.01 23 0 1 0
29JUN27 4.80 C 0.42 0.42 0.42 0.42 -0.01 23 1 31 +1
29JUN27 4.90 C 0.00 0.00 0.00 0.38 -0.01 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.35 0.00 24 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 +0.01 24 0 295 0
29JUN27 5.50 C 0.20 0.20 0.20 0.20 +0.01 24 345 315 +269
29JUN27 5.75 C 0.00 0.00 0.00 0.14 0.00 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 0.00 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 0.00 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 24 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 172 0
29SEP27 4.00 C 0.00 0.00 0.00 0.98 +0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.79 +0.01 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.57 0.00 24 0 60 0
29SEP27 4.80 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 2,522 47,776 -7,523
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1,212 0
29SEP26 4.30 P 0.01 0.01 0.01 0.01 0.00 24 10 1,510 -10
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 2,045 0
29SEP26 4.50 P 0.02 0.02 0.02 0.03 -0.01 21 5 533 +5
29SEP26 4.60 P 0.06 0.06 0.06 0.06 -0.01 22 20 409 0
29SEP26 4.70 P 0.07 0.07 0.07 0.10 -0.01 22 22 4,307 +22
29SEP26 4.80 P 0.13 0.14 0.13 0.15 -0.02 22 17 699 -15
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 20 0 249 0
29SEP26 5.00 P 0.28 0.28 0.28 0.29 -0.02 21 24 2,503 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.01 20 0 1,207 0
29SEP26 5.50 P 0.73 0.76 0.73 0.76 -0.01 0 22 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 0.00 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 0.00 0 0 72 0
29SEP26 6.25 P 1.52 1.52 1.52 1.51 0.00 0 50 9 -50
29SEP26 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 274 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 23 0 674 0
29OCT26 4.50 P 0.07 0.07 0.07 0.07 -0.01 22 1 145 0
29OCT26 4.60 P 0.09 0.10 0.09 0.10 -0.02 22 18 207 -7
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.02 21 0 122 0
29OCT26 4.80 P 0.00 0.00 0.00 0.19 -0.03 21 0 392 0
29OCT26 4.90 P 0.00 0.00 0.00 0.25 -0.03 21 0 120 0
29OCT26 5.00 P 0.00 0.00 0.00 0.32 -0.02 21 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.52 -0.03 16 0 0 0
29OCT26 5.50 P 0.74 0.74 0.74 0.76 -0.02 0 15 15 +15
29OCT26 5.75 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 0.00 22 0 1,236 0
27NOV26 4.40 P 0.07 0.07 0.07 0.07 -0.01 22 2 587 -2
27NOV26 4.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.14 0.00 23 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 313 0
27NOV26 4.80 P 0.00 0.00 0.00 0.23 -0.01 22 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.29 -0.01 22 0 1 0
27NOV26 5.00 P 0.35 0.36 0.35 0.36 -0.02 22 50 54 +50
27NOV26 5.25 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.26 0.00 0 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 30 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 557 0
30DEC26 4.40 P 0.09 0.09 0.09 0.10 -0.01 23 1,002 1,176 -6
30DEC26 4.50 P 0.13 0.13 0.13 0.13 -0.01 22 8 7,998 0
30DEC26 4.60 P 0.16 0.16 0.16 0.17 -0.01 23 3 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 23 0 161 0
30DEC26 4.80 P 0.25 0.25 0.25 0.27 -0.01 23 1 427 +1
30DEC26 4.90 P 0.33 0.33 0.33 0.32 -0.02 22 3 1,393 -3
30DEC26 5.00 P 0.39 0.39 0.39 0.38 -0.02 22 4 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.03 22 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.01 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.01 21 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 0.00 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 24 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 23 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.01 23 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.01 23 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.02 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.02 22 0 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.01 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.01 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 -0.02 25 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.03 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 0.00 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 0.00 24 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 0.00 24 0 293 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 -0.01 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 -0.01 24 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 -0.01 23 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.01 24 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.01 24 0 19 0
29JUN27 4.90 P 0.50 0.50 0.50 0.47 -0.01 24 90 96 +60
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 177 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 -0.02 25 0 31 0
29JUN27 5.50 P 0.88 0.88 0.88 0.89 -0.02 25 1 1 +1
29JUN27 5.75 P 0.00 0.00 0.00 1.10 -0.02 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 -0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 -0.02 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29SEP27 4.00 P 0.16 0.16 0.16 0.16 -0.01 26 6 8 +6
29SEP27 4.10 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.26 -0.02 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.30 -0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP27 4.60 P 0.42 0.42 0.42 0.39 -0.02 26 7 37 +7
29SEP27 4.70 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29SEP27 4.80 P 0.54 0.54 0.54 0.50 -0.01 26 30 30 +30
29SEP27 4.90 P 0.00 0.00 0.00 0.55 -0.02 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.96 -0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.60 -0.02 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.83 -0.03 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.08 -0.02 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.33 -0.01 35 0 0 0
TOTAL PUT 1,411 49,655 +104
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$ 27.340
29SEP26 17.50 C 0.00 0.00 0.00 9.88 -0.02 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.88 -0.02 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.38 -0.02 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 -0.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.39 -0.02 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.40 -0.02 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.42 -0.04 33 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 3.49 -0.04 34 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 2.62 -0.06 34 0 541 0
29SEP26 26.00 C 2.30 2.30 2.00 1.92 +0.05 36 400 784 +310
29SEP26 27.00 C 1.20 1.25 1.10 1.25 -0.03 34 506 1,377 +6
29SEP26 28.00 C 0.81 0.90 0.81 0.80 -0.08 35 6 753 +2
29SEP26 29.00 C 0.54 0.54 0.48 0.47 -0.03 34 8 519 +7
29SEP26 30.00 C 0.33 0.33 0.29 0.26 -0.05 34 35 279 +12
29SEP26 31.00 C 0.22 0.22 0.22 0.13 -0.04 34 1 233 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 377 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 366 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 8.91 -0.04 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.03 +0.07 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.45 -0.02 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.49 -0.02 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.53 +0.11 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.51 -0.03 27 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.81 -0.03 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.06 -0.03 36 0 30 0
29OCT26 26.00 C 2.29 2.29 2.29 2.32 -0.03 34 15 338 +15
29OCT26 27.00 C 0.00 0.00 0.00 1.78 -0.02 35 0 402 0
29OCT26 28.00 C 0.00 0.00 0.00 1.32 -0.03 35 0 626 0
29OCT26 29.00 C 0.91 0.91 0.91 0.96 -0.03 36 1 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.71 +0.01 36 0 270 0
29OCT26 31.00 C 0.48 0.48 0.48 0.49 -0.03 36 2 384 +2
29OCT26 32.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 54 0
29OCT26 33.00 C 0.27 0.27 0.27 0.23 -0.01 37 2 50 +2
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 16 0
29OCT26 35.00 C 0.18 0.18 0.18 0.10 0.00 37 2 3 -2
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 37 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 8.91 -0.11 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.50 -0.03 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.03 -0.03 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.49 -0.17 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.54 -0.07 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.73 -0.07 31 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.09 -0.09 36 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 3.38 -0.01 36 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 2.67 -0.11 34 0 90 0
27NOV26 27.00 C 2.07 2.07 2.07 2.16 -0.10 35 15 45 +15
27NOV26 28.00 C 0.00 0.00 0.00 1.69 -0.12 35 0 83 0
27NOV26 29.00 C 1.33 1.34 1.33 1.35 -0.08 36 12 73 +5
27NOV26 30.00 C 0.00 0.00 0.00 1.02 -0.10 36 0 65 0
27NOV26 31.00 C 0.81 0.81 0.81 0.80 -0.07 36 40 64 +31
27NOV26 32.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 46 0
27NOV26 33.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 75 0
27NOV26 34.00 C 0.43 0.43 0.43 0.33 -0.07 37 3 33 +3
27NOV26 35.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 8 0
27NOV26 36.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 39 0
27NOV26 37.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 20 0
30DEC26 17.50 C 0.00 0.00 0.00 10.00 -0.05 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.52 -0.04 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 +0.01 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 8.54 -0.07 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.12 +0.06 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.65 +0.17 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.67 +0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 +0.05 33 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.97 +0.01 33 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.34 -0.03 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.67 +0.09 36 0 165 0
30DEC26 26.00 C 2.99 2.99 2.89 2.97 -0.02 35 30 181 +28
30DEC26 27.00 C 2.53 2.53 2.53 2.45 -0.03 35 14 380 +14
30DEC26 28.00 C 0.00 0.00 0.00 2.00 -0.02 35 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.62 -0.02 35 0 138 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 0.00 36 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 -0.01 37 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.01 37 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 44 0
30DEC26 34.00 C 0.66 0.66 0.66 0.52 -0.02 36 15 30 +15
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 0.00 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 10.06 +0.01 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.58 +0.02 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.13 +0.08 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.68 +0.07 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 +0.14 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.82 +0.20 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.00 +0.18 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 +0.14 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.52 +0.13 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.84 +0.06 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.25 +0.06 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.69 +0.03 37 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 3.22 +0.05 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 +0.08 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.45 +0.03 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.10 -0.05 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.84 -0.03 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.56 -0.03 38 0 116 0
30MAR27 33.00 C 1.46 1.46 1.46 1.34 -0.03 38 15 70 -15
30MAR27 34.00 C 0.00 0.00 0.00 1.13 -0.03 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 -0.03 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.02 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.85 +0.24 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.43 +0.25 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.02 +0.23 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.62 +0.27 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.23 +0.27 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.48 +0.20 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.78 +0.19 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.12 +0.15 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.50 +0.07 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.96 +0.11 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.45 +0.01 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 4.06 +0.01 39 0 293 0
29JUN27 28.00 C 0.00 0.00 0.00 3.57 -0.06 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.23 +0.04 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.87 +0.04 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.56 +0.01 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 -0.01 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 -0.10 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.79 -0.06 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 -0.09 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.39 -0.06 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.24 -0.08 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.08 -0.08 38 0 66 0
29SEP27 19.00 C 0.00 0.00 0.00 9.26 +0.12 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.89 +0.19 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.51 +0.17 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.81 +0.16 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.16 +0.12 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.54 +0.10 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.97 +0.06 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.44 +0.05 38 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 4.96 +0.03 38 0 0 0
29SEP27 27.00 C 4.63 4.63 4.63 4.56 +0.08 38 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 4.10 +0.01 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.74 +0.03 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.42 +0.04 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.13 +0.06 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.87 +0.03 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.63 +0.02 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.39 -0.01 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.17 -0.03 39 0 0 0
29SEP27 36.00 C 2.16 2.16 2.16 1.97 +0.03 39 30 30 +30
TOTAL CALL 1,167 18,007 +495
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 522 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 193 0
29SEP26 24.00 P 0.13 0.13 0.13 0.10 -0.02 35 2 1,756 +2
29SEP26 25.00 P 0.24 0.26 0.24 0.23 -0.04 34 36 788 -30
29SEP26 26.00 P 0.47 0.50 0.46 0.47 -0.06 34 31 953 +14
29SEP26 27.00 P 0.91 0.91 0.85 0.88 -0.05 35 18 520 +15
29SEP26 28.00 P 1.38 1.38 1.38 1.35 -0.06 33 15 916 -15
29SEP26 29.00 P 2.03 2.03 2.03 2.12 -0.04 36 2 376 -2
29SEP26 30.00 P 0.00 0.00 0.00 2.86 -0.02 34 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 3.74 -0.01 34 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 +0.01 47 0 57 0
29SEP26 33.00 P 5.17 5.17 5.17 5.80 -0.02 51 10 10 +10
29SEP26 34.00 P 0.00 0.00 0.00 6.84 0.00 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 -0.12 57 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.77 -0.13 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 -0.11 74 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.85 -0.11 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.74 -0.22 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.81 -0.13 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.73 -0.18 82 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 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 37 0 94 0
29OCT26 22.00 P 0.12 0.12 0.12 0.11 0.00 37 2 50 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.21 0.00 37 0 110 0
29OCT26 24.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 126 0
29OCT26 25.00 P 0.55 0.57 0.55 0.59 -0.04 36 102 375 +102
29OCT26 26.00 P 0.88 0.88 0.88 0.92 -0.06 36 1 598 +1
29OCT26 27.00 P 1.33 1.33 1.33 1.37 -0.05 36 1 398 +1
29OCT26 28.00 P 0.00 0.00 0.00 1.94 -0.03 37 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 2.60 -0.01 38 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.25 -0.10 36 0 225 0
29OCT26 31.00 P 4.12 4.12 4.12 4.04 -0.12 36 6 10 +6
29OCT26 32.00 P 0.00 0.00 0.00 5.03 0.00 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.96 +0.01 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.92 +0.01 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.91 +0.02 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.90 0.00 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.83 -0.10 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.85 -0.11 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 8 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 71 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 32 0
27NOV26 23.00 P 0.00 0.00 0.00 0.38 -0.06 36 0 25 0
27NOV26 24.00 P 0.59 0.59 0.59 0.61 -0.05 37 40 69 +40
27NOV26 25.00 P 0.96 0.96 0.96 0.90 -0.06 37 3 142 0
27NOV26 26.00 P 1.23 1.26 1.23 1.28 -0.10 37 11 354 0
27NOV26 27.00 P 0.00 0.00 0.00 1.75 -0.10 37 0 305 0
27NOV26 28.00 P 0.00 0.00 0.00 2.30 -0.10 37 0 191 0
27NOV26 29.00 P 3.07 3.07 2.88 2.93 -0.10 38 28 59 +19
27NOV26 30.00 P 0.00 0.00 0.00 3.53 -0.09 36 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.28 -0.21 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.24 -0.06 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.12 -0.05 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.03 -0.05 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.99 -0.02 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.97 -0.01 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.92 -0.05 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 37 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 0.00 37 0 191 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 0.00 37 0 450 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 221 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.04 36 0 88 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.05 36 0 175 0
30DEC26 26.00 P 1.71 1.71 1.71 1.70 -0.06 36 2 157 -2
30DEC26 27.00 P 2.24 2.24 2.24 2.22 -0.04 37 10 215 +10
30DEC26 28.00 P 0.00 0.00 0.00 2.79 -0.05 37 0 379 0
30DEC26 29.00 P 3.42 3.42 3.42 3.43 -0.06 37 15 265 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 -0.12 36 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 -0.03 38 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 -0.03 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 -0.03 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 -0.02 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.37 -0.03 42 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 -0.05 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.22 -0.07 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.16 -0.09 45 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 12.10 -0.12 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 0.00 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 -0.01 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.67 -0.03 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.90 -0.03 37 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.04 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 -0.05 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 -0.03 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 -0.10 37 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.07 37 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 -0.13 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.09 -0.15 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 4.81 -0.07 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 -0.08 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.31 -0.11 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.11 -0.11 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.93 -0.11 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.78 -0.09 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 -0.12 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.55 -0.13 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.44 -0.15 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.51 -0.04 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 -0.05 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 -0.05 39 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 -0.02 39 0 1 0
29JUN27 22.00 P 1.41 1.41 1.41 1.35 -0.03 38 15 48 +15
29JUN27 23.00 P 0.00 0.00 0.00 1.68 -0.03 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.08 -0.05 38 0 48 0
29JUN27 25.00 P 0.00 0.00 0.00 2.50 -0.02 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 +0.09 39 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.49 -0.05 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.08 -0.06 38 0 187 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 -0.06 38 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.40 -0.06 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.11 -0.07 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 -0.18 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.61 -0.08 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.40 -0.18 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.22 -0.14 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.05 -0.18 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.89 -0.21 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.76 -0.14 41 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 0.88 0.00 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.99 -0.01 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.13 -0.01 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.78 -0.01 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.15 -0.01 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.54 -0.05 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.01 -0.05 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.53 -0.02 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.05 -0.05 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.65 -0.06 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.27 -0.06 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.94 -0.06 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.63 -0.06 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.36 -0.04 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.12 -0.04 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.89 -0.03 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.68 -0.05 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.47 -0.08 41 0 0 0
TOTAL PUT 350 20,835 +188
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 3.30 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.00 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 2.67 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 0.00 21 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 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 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 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.155
29SEP26 1.55 C 0.00 0.00 0.00 0.62 0.00 79 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 0.00 73 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 0.00 66 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 0.00 60 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 -0.02 28 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 -0.01 33 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.62 -0.01 51 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.05 0.00 37 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 0.00 37 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 0.00 38 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 3.30 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 0.58 -0.01 43 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 39 0 38 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 0.00 44 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 0.00 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 0.00 38 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 0.00 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 0.00 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 0.00 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30DEC26 2.90 C 0.04 0.04 0.04 0.02 -0.01 36 4 7 +4
30DEC26 3.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 0.00 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 0.00 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 +0.01 40 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 0.00 40 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 0.00 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 0.00 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 0.00 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
29JUN27 3.60 C 0.05 0.05 0.05 0.03 0.00 37 2 14 +2
29SEP27 1.60 C 0.00 0.00 0.00 0.69 - 38 0 0 -
29SEP27 1.65 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.56 0.00 39 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
TOTAL CALL 6 4,537 +6
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 30 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 32 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.01 36 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 0.00 37 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.45 0.00 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 0.00 51 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 0.00 57 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 0.00 63 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 0.00 69 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.95 0.00 74 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.05 0.00 80 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 0.00 85 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.25 0.00 89 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 0.00 94 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 0.00 98 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 0.00 102 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.65 0.00 106 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.75 0.00 110 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.85 0.00 114 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.95 0.00 118 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.05 0.00 122 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.15 0.00 126 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.25 0.00 129 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.35 0.00 133 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.45 0.00 136 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.55 0.00 139 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.65 0.00 142 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.75 0.00 145 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.85 0.00 148 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.10 0.00 155 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.80 P 0.01 0.01 0.01 0.01 0.00 33 80 80 +76
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 0.00 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.85 0.00 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 0.00 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.05 0.00 58 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.15 0.00 62 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 0.00 37 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 -0.01 35 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 0.00 36 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 0.00 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.85 0.00 43 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.95 0.00 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.05 0.00 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.15 0.00 53 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30DEC26 1.75 P 0.01 0.01 0.01 0.03 0.00 36 20 7 -13
30DEC26 1.80 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 0.00 35 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 0.00 36 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 -0.01 35 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.01 35 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 -0.01 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 0.00 38 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 0.00 39 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 0.00 37 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 0.00 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 0.00 38 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 0.00 41 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 0.00 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 0.00 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 0.00 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 0.00 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 0.00 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 0.00 61 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 0.00 63 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 0.00 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.05 0.00 67 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.15 0.00 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 0.00 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 0.00 73 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 0.00 75 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 0.00 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 0.00 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 0.00 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.85 0.00 82 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.10 0.00 86 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 0.00 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 0.00 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 -0.01 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 -0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 0.00 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 0.00 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 0.00 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 0.00 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 0.00 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 0.00 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 0.00 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 0.00 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 0.00 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 0.00 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 0.00 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 0.00 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 0.00 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 0.00 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.35 0.00 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 0.00 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 0.00 63 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 37 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 0.00 36 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 0.00 37 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 0.00 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 +0.01 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 0.00 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 0.00 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 0.00 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 0.00 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.26 0.00 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 0.00 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.01 40 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 - 35 0 0 -
29SEP27 1.65 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 -0.01 35 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.00 0.00 38 0 0 0
TOTAL PUT 100 2,128 +63
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$ 17.570
04SEP26 12.50 C 0.00 0.00 0.00 5.12 - 215 0 0 -
04SEP26 12.75 C 0.00 0.00 0.00 4.87 - 204 0 0 -
04SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.02 208 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 4.40 +0.05 203 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 4.11 +0.01 165 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 3.84 -0.01 136 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 3.61 +0.01 146 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 3.35 0.00 128 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 2.61 +0.01 108 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 1.88 +0.02 89 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 1.62 +0.01 76 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 1.33 -0.04 43 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 1.09 -0.05 43 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
04SEP26 17.00 C 0.79 0.79 0.69 0.67 -0.06 47 50 15 +15
04SEP26 17.25 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.07 45 0 4 0
04SEP26 17.75 C 0.00 0.00 0.00 0.21 -0.07 45 0 0 0
04SEP26 18.00 C 0.17 0.17 0.14 0.13 -0.06 45 52 3 -48
04SEP26 18.25 C 0.00 0.00 0.00 0.07 -0.06 44 0 1 0
04SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 4 0
04SEP26 18.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 9 0
04SEP26 19.00 C 0.03 0.03 0.03 0.01 -0.02 46 1 32 +1
04SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 31 0
04SEP26 19.50 C 0.02 0.02 0.02 0.01 0.00 59 4 22 +4
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 5.12 - 114 0 0 -
11SEP26 12.75 C 0.00 0.00 0.00 4.87 - 108 0 0 -
11SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.02 111 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 4.40 +0.04 109 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 4.11 0.00 87 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.84 -0.02 68 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 3.61 0.00 76 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 3.35 -0.01 66 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 2.61 -0.01 56 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 2.34 -0.03 41 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.04 37 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.88 -0.01 47 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.04 39 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 1.39 -0.06 38 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.08 40 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
11SEP26 17.25 C 0.70 0.70 0.70 0.65 -0.05 40 6 6 +6
11SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
11SEP26 17.75 C 0.42 0.42 0.42 0.39 -0.05 40 15 15 +15
11SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
11SEP26 18.25 C 0.26 0.26 0.26 0.21 -0.05 39 1 1 0
11SEP26 18.50 C 0.20 0.20 0.20 0.15 -0.05 39 2 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.11 -0.03 40 0 15 0
11SEP26 19.00 C 0.11 0.11 0.11 0.07 -0.03 39 1 3 +1
11SEP26 19.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.10 -0.03 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.60 -0.03 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 +0.04 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.02 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.17 0.00 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.66 -0.02 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.13 -0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 -0.05 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.05 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 -0.04 39 0 68 0
29SEP26 16.50 C 0.00 0.00 0.00 1.44 -0.02 40 0 268 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.03 40 0 850 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.05 39 0 374 0
29SEP26 18.00 C 0.63 0.63 0.63 0.59 -0.03 39 2 399 +2
29SEP26 18.50 C 0.46 0.46 0.45 0.42 -0.04 39 14 258 0
29SEP26 19.00 C 0.38 0.40 0.30 0.28 -0.04 39 28 438 +8
29SEP26 19.50 C 0.24 0.24 0.22 0.19 -0.03 39 30 532 +29
29SEP26 20.00 C 0.18 0.18 0.15 0.12 -0.03 39 14 377 +3
29SEP26 21.00 C 0.09 0.09 0.09 0.05 -0.01 39 12 436 0
29SEP26 22.00 C 0.05 0.05 0.05 0.02 -0.01 40 12 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 529 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 608 0
29SEP26 25.00 C 0.02 0.02 0.02 0.01 0.00 53 1 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.26 +0.05 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.78 +0.08 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.24 -0.01 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.78 0.00 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.36 +0.07 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.85 -0.02 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.44 -0.03 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.10 -0.02 40 0 19 0
29OCT26 16.50 C 1.79 1.79 1.79 1.75 -0.02 40 15 97 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.44 -0.02 39 0 91 0
29OCT26 17.50 C 1.21 1.21 1.21 1.17 -0.03 39 7 57 +7
29OCT26 18.00 C 1.02 1.02 0.99 0.95 -0.03 39 7 119 +7
29OCT26 18.50 C 0.00 0.00 0.00 0.76 -0.03 39 0 169 0
29OCT26 19.00 C 0.00 0.00 0.00 0.60 -0.03 39 0 235 0
29OCT26 19.50 C 0.52 0.52 0.51 0.47 -0.02 39 12 245 +12
29OCT26 20.00 C 0.38 0.38 0.38 0.36 -0.02 39 2 178 0
29OCT26 21.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 104 0
29OCT26 22.00 C 0.18 0.18 0.18 0.11 -0.01 39 15 147 +10
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 69 0
27NOV26 13.00 C 0.00 0.00 0.00 4.88 - 52 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 4.41 +0.07 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.93 +0.03 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.53 +0.07 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.13 +0.07 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.67 -0.02 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.33 +0.03 40 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 2.01 -0.05 40 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 1.75 -0.02 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.49 0.00 40 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 1.27 -0.03 41 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.08 -0.02 41 0 114 0
27NOV26 19.00 C 0.95 0.95 0.95 0.91 -0.01 41 4 79 +4
27NOV26 19.50 C 0.00 0.00 0.00 0.75 -0.02 41 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 93 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.18 0.00 41 0 7 0
27NOV26 24.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 0.00 40 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 41 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 41 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 7.36 +0.07 65 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.88 +0.14 62 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.39 +0.09 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.92 +0.05 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.44 +0.10 51 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.98 +0.06 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.54 +0.03 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.11 -0.05 45 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 +0.03 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 +0.05 43 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.96 +0.03 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.05 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.07 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.03 40 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 -0.03 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 -0.03 41 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.04 41 0 78 0
30DEC26 19.00 C 1.21 1.21 1.21 1.15 -0.05 40 2 165 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.05 40 0 529 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.05 40 0 423 0
30DEC26 21.00 C 0.69 0.69 0.69 0.61 -0.05 40 1 158 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 285 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 213 0
30DEC26 24.00 C 0.32 0.32 0.31 0.21 -0.03 40 3 101 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 188 0
30DEC26 26.00 C 0.22 0.22 0.22 0.10 -0.02 40 1 93 0
30DEC26 27.00 C 0.18 0.18 0.18 0.07 -0.01 40 10 95 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 128 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 41 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
30MAR27 10.50 C 0.00 0.00 0.00 7.51 +0.03 54 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.05 +0.02 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.61 +0.06 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.17 +0.08 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.73 +0.03 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.32 +0.01 46 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.92 +0.01 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.54 +0.02 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.18 +0.02 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.84 +0.02 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 +0.01 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.21 +0.03 43 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 +0.05 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.62 -0.03 41 0 365 0
30MAR27 17.50 C 0.00 0.00 0.00 2.39 -0.02 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 -0.02 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 -0.02 42 0 290 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.05 42 0 236 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.03 42 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 1.46 -0.03 42 0 506 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 -0.03 42 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.02 41 0 68 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 -0.02 41 0 80 0
30MAR27 24.00 C 0.71 0.71 0.71 0.61 -0.02 41 1 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 87 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 29 0
30MAR27 33.00 C 0.20 0.20 0.20 0.08 0.00 42 1 25 +1
30MAR27 34.00 C 0.18 0.18 0.18 0.06 0.00 41 40 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.77 -0.04 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.39 -0.05 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.02 -0.05 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.82 +0.09 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.47 -0.06 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.15 -0.04 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.85 -0.03 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.56 -0.04 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.30 -0.05 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.03 -0.06 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 -0.06 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 2.58 -0.06 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 2.38 -0.05 43 0 92 0
29JUN27 19.00 C 0.00 0.00 0.00 2.19 -0.06 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 2.01 -0.05 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.05 43 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.55 -0.06 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.31 -0.05 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 -0.05 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.92 -0.04 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.77 -0.03 42 0 66 0
29JUN27 26.00 C 0.81 0.82 0.81 0.64 -0.04 42 4 20 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 74 0
29SEP27 13.00 C 0.00 0.00 0.00 5.69 - 46 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.34 +0.12 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.00 -0.04 45 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 4.68 +0.10 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.25 -0.04 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.97 -0.04 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.71 -0.04 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.47 -0.04 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.32 +0.06 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.11 -0.04 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.90 -0.04 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.69 -0.04 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.52 -0.04 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.35 -0.04 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.18 -0.04 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.90 -0.03 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.63 -0.04 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.42 -0.04 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
TOTAL CALL 370 19,556 +107
04SEP26 12.50 P 0.00 0.00 0.00 0.01 - 169 0 0 -
04SEP26 12.75 P 0.00 0.00 0.00 0.01 - 160 0 0 -
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
04SEP26 16.25 P 0.02 0.02 0.02 0.01 -0.01 47 6 17 +6
04SEP26 16.50 P 0.02 0.02 0.02 0.02 -0.02 45 3 24 +3
04SEP26 16.75 P 0.00 0.00 0.00 0.04 -0.03 44 0 9 0
04SEP26 17.00 P 0.11 0.11 0.08 0.09 -0.04 46 18 55 -3
04SEP26 17.25 P 0.13 0.13 0.13 0.15 -0.05 44 1 51 -1
04SEP26 17.50 P 0.22 0.22 0.22 0.24 -0.06 43 8 26 +8
04SEP26 17.75 P 0.33 0.33 0.33 0.37 -0.06 42 1 3 -1
04SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.06 40 0 18 0
04SEP26 18.25 P 0.75 0.75 0.75 0.76 -0.02 48 5 7 -5
04SEP26 18.50 P 0.00 0.00 0.00 0.99 0.00 53 0 12 0
04SEP26 18.75 P 0.00 0.00 0.00 1.23 +0.01 59 0 9 0
04SEP26 19.00 P 0.00 0.00 0.00 1.44 +0.02 48 0 7 0
04SEP26 19.25 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 2.96 +0.06 101 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 3.44 +0.04 96 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 4.45 +0.05 128 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 4.95 +0.05 138 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 5.45 +0.05 149 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 5.93 +0.03 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 6.43 +0.03 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 7.43 +0.03 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 8.43 +0.03 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 8.97 +0.07 232 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 9.46 +0.06 231 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 9.97 +0.07 250 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 10.45 +0.05 235 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
11SEP26 12.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 15.50 P 0.03 0.03 0.03 0.02 0.00 43 6 7 +6
11SEP26 15.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 1 0
11SEP26 16.25 P 0.07 0.07 0.07 0.07 -0.01 41 1 16 0
11SEP26 16.50 P 0.12 0.12 0.12 0.10 -0.03 39 40 61 +40
11SEP26 16.75 P 0.00 0.00 0.00 0.15 -0.03 39 0 17 0
11SEP26 17.00 P 0.20 0.20 0.19 0.22 -0.03 39 22 32 +22
11SEP26 17.25 P 0.00 0.00 0.00 0.30 -0.04 38 0 14 0
11SEP26 17.50 P 0.40 0.40 0.40 0.41 -0.04 38 13 13 +13
11SEP26 17.75 P 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.86 -0.04 38 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.05 -0.05 37 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 1.46 -0.06 34 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 1.71 -0.03 38 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.19 +0.02 39 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 2.96 +0.06 57 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 3.44 +0.04 55 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 4.45 +0.05 73 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 4.95 +0.05 79 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 5.45 +0.05 84 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 5.93 +0.03 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 6.43 +0.03 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 7.43 +0.03 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 8.43 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 294 0
29SEP26 14.50 P 0.04 0.04 0.04 0.03 0.00 40 3 181 +3
29SEP26 15.00 P 0.07 0.07 0.07 0.06 -0.01 40 15 318 +15
29SEP26 15.50 P 0.11 0.11 0.10 0.11 -0.01 39 22 292 0
29SEP26 16.00 P 0.20 0.20 0.18 0.18 -0.02 38 2 433 +2
29SEP26 16.50 P 0.31 0.31 0.31 0.30 -0.02 38 2 692 0
29SEP26 17.00 P 0.48 0.48 0.44 0.46 -0.03 37 56 1,229 -11
29SEP26 17.50 P 0.68 0.69 0.65 0.68 -0.03 37 6 313 -2
29SEP26 18.00 P 0.94 0.94 0.94 0.96 -0.05 37 2 547 -1
29SEP26 18.50 P 0.00 0.00 0.00 1.29 -0.03 38 0 550 0
29SEP26 19.00 P 1.69 1.69 1.69 1.64 -0.05 36 10 329 +10
29SEP26 19.50 P 0.00 0.00 0.00 2.08 -0.01 38 0 287 0
29SEP26 20.00 P 2.32 2.32 2.32 2.54 -0.04 41 15 169 -7
29SEP26 21.00 P 3.45 3.45 3.39 3.45 -0.02 38 2 202 -1
29SEP26 22.00 P 0.00 0.00 0.00 4.45 +0.04 46 0 116 0
29SEP26 23.00 P 0.00 0.00 0.00 5.45 +0.05 54 0 854 0
29SEP26 24.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 -36
29SEP26 25.00 P 0.00 0.00 0.00 7.43 +0.03 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 8.43 +0.03 0 0 0 0
29SEP26 27.00 P 9.34 9.41 9.33 9.46 +0.06 82 32 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.45 +0.05 85 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.43 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.43 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.43 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.43 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.43 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.43 +0.03 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 41 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 0.00 39 0 7 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 0.00 39 0 64 0
29OCT26 15.00 P 0.00 0.00 0.00 0.20 0.00 39 0 243 0
29OCT26 15.50 P 0.31 0.31 0.31 0.30 0.00 39 16 110 0
29OCT26 16.00 P 0.42 0.42 0.41 0.41 -0.02 38 2 178 +2
29OCT26 16.50 P 0.54 0.56 0.53 0.57 -0.02 38 27 176 -14
29OCT26 17.00 P 0.73 0.75 0.73 0.77 -0.01 38 3 154 -1
29OCT26 17.50 P 0.94 1.00 0.94 1.01 -0.01 38 7 171 -1
29OCT26 18.00 P 1.14 1.25 1.14 1.29 -0.01 39 8 241 +4
29OCT26 18.50 P 0.00 0.00 0.00 1.58 -0.03 38 0 216 0
29OCT26 19.00 P 1.80 1.80 1.80 1.92 -0.03 38 1 192 0
29OCT26 19.50 P 2.30 2.30 2.22 2.30 -0.04 38 5 121 -2
29OCT26 20.00 P 0.00 0.00 0.00 2.71 +0.10 39 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 3.60 +0.01 41 0 36 0
29OCT26 22.00 P 0.00 0.00 0.00 4.45 -0.08 35 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 5.45 0.00 40 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 6.43 -0.01 0 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 7.43 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.43 +0.03 0 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 9.46 +0.06 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.45 +0.05 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.43 +0.03 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 - 40 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 0.00 41 0 32 0
27NOV26 15.00 P 0.00 0.00 0.00 0.37 0.00 40 0 92 0
27NOV26 15.50 P 0.49 0.49 0.48 0.50 0.00 40 6 110 +6
27NOV26 16.00 P 0.00 0.00 0.00 0.64 -0.01 40 0 56 0
27NOV26 16.50 P 0.81 0.81 0.81 0.82 -0.02 40 25 116 0
27NOV26 17.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 65 0
27NOV26 17.50 P 1.23 1.23 1.23 1.28 -0.01 40 2 64 0
27NOV26 18.00 P 1.55 1.55 1.52 1.56 -0.01 40 17 156 0
27NOV26 18.50 P 1.85 1.85 1.81 1.86 -0.01 40 15 49 -13
27NOV26 19.00 P 2.13 2.13 2.13 2.18 -0.02 40 1 83 +1
27NOV26 19.50 P 0.00 0.00 0.00 2.54 -0.02 40 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.92 +0.10 40 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 3.72 -0.08 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.57 -0.10 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.47 -0.10 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.45 -0.05 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.44 -0.02 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.43 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.46 +0.06 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.45 +0.05 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.43 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 43 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 41 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 142 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 97 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.02 40 0 225 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 -0.01 40 0 200 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.01 39 0 159 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 -0.02 39 0 1,056 0
30DEC26 17.50 P 1.48 1.48 1.46 1.47 -0.02 39 46 303 -28
30DEC26 18.00 P 0.00 0.00 0.00 1.77 -0.02 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 -0.02 40 0 169 0
30DEC26 19.00 P 0.00 0.00 0.00 2.40 0.00 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 -0.05 40 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.02 40 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.90 -0.06 41 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 -0.10 39 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.62 -0.04 41 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.47 -0.11 37 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.46 -0.04 39 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.44 -0.02 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 -0.01 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.45 +0.02 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.43 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.43 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.43 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.43 +0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.43 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.43 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 0.00 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 22 0
30MAR27 13.50 P 0.50 0.50 0.50 0.50 -0.01 41 2 29 +2
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.01 41 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.01 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 -0.02 41 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.02 40 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 -0.03 40 0 109 0
30MAR27 17.00 P 1.72 1.72 1.71 1.72 0.00 40 40 401 +25
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.01 40 0 406 0
30MAR27 18.00 P 0.00 0.00 0.00 2.26 -0.01 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 -0.01 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 2.87 0.00 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 -0.02 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.54 -0.03 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.30 -0.05 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.04 -0.10 40 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 -0.07 40 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.74 -0.07 41 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.62 -0.06 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.53 -0.05 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.46 -0.08 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.46 -0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.44 -0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.43 0.00 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.43 0.00 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.43 +0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.43 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.43 +0.03 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 -0.02 42 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 -0.02 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.87 -0.01 42 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.02 -0.02 41 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.02 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 -0.02 41 0 7 0
29JUN27 15.50 P 0.00 0.00 0.00 1.59 -0.03 41 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 -0.03 41 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 2.06 -0.03 40 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 -0.03 40 0 226 0
29JUN27 17.50 P 2.58 2.58 2.58 2.59 -0.03 40 15 85 +15
29JUN27 18.00 P 0.00 0.00 0.00 2.87 -0.03 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.02 40 0 61 0
29JUN27 19.00 P 3.39 3.39 3.39 3.49 -0.02 40 25 86 +11
29JUN27 19.50 P 3.80 3.80 3.80 3.80 -0.03 40 15 110 -15
29JUN27 20.00 P 0.00 0.00 0.00 4.15 -0.05 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.85 -0.04 39 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.60 -0.07 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.39 -0.05 39 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.20 -0.08 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.05 -0.07 38 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.90 -0.06 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.79 -0.04 37 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.69 -0.01 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.59 -0.02 36 0 0 0
29SEP27 13.00 P 0.93 0.93 0.93 0.93 - 41 1 1 -
29SEP27 13.50 P 0.00 0.00 0.00 1.10 -0.01 41 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.68 -0.01 41 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.89 -0.01 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.14 -0.01 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.38 -0.01 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.64 -0.01 41 0 6 0
29SEP27 17.50 P 0.00 0.00 0.00 2.92 -0.01 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.21 -0.01 40 0 0 0
29SEP27 18.50 P 3.44 3.44 3.44 3.50 0.00 40 25 25 +25
29SEP27 19.00 P 0.00 0.00 0.00 3.82 0.00 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.14 0.00 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.49 -0.06 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.16 -0.06 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.90 -0.02 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.69 -0.14 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.62 0.00 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.46 +0.01 42 0 0 0
TOTAL PUT 595 20,211 +77
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$ 8.735
29SEP26 5.75 C 0.00 0.00 0.00 3.00 -0.04 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.75 -0.04 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.50 -0.04 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 -0.04 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.05 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.01 33 0 18 0
29SEP26 8.75 C 0.29 0.29 0.29 0.31 -0.04 31 1 60 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 118 0
29SEP26 9.25 C 0.21 0.21 0.21 0.14 -0.02 33 2 145 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 64 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.52 -0.04 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.27 -0.04 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.79 -0.03 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.33 0.00 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.29 +0.01 34 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 0.00 34 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 0.00 34 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.30 -0.04 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.84 +0.02 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.62 +0.02 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.41 +0.01 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.22 +0.01 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
27NOV26 8.25 C 0.85 0.85 0.85 0.88 -0.04 34 14 14 +14
27NOV26 8.50 C 0.74 0.74 0.74 0.73 -0.01 34 7 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.41 -0.01 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 -0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.21 0.00 35 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.05 -0.04 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.81 +0.01 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 +0.01 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 +0.02 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 +0.03 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 +0.03 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 +0.02 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.03 35 0 0 0
30DEC26 8.25 C 0.98 0.98 0.98 0.99 -0.05 34 13 13 +13
30DEC26 8.50 C 0.84 0.84 0.84 0.86 0.00 35 13 13 +13
30DEC26 8.75 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 0.00 35 0 0 0
30DEC26 9.25 C 0.52 0.52 0.52 0.53 0.00 35 10 26 +10
30DEC26 9.50 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.01 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 35 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.90 +0.01 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 -0.06 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.47 +0.01 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 +0.01 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.07 +0.01 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 -0.04 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 +0.02 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.04 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.03 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.03 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.03 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 0.00 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.96 -0.07 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.75 -0.09 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.55 -0.08 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.36 -0.03 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.17 -0.04 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.00 -0.09 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.83 -0.08 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 -0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.39 -0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 -0.06 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.04 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.04 35 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.61 - 35 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 2.42 -0.08 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.25 -0.07 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.08 -0.08 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.93 -0.07 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.78 -0.07 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.64 -0.07 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.39 -0.07 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.18 -0.07 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.99 -0.08 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.91 -0.08 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.48 -0.08 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 0 0
TOTAL CALL 60 2,874 +50
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 51 0
29SEP26 8.00 P 0.06 0.06 0.06 0.06 0.00 32 5 75 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 31 0 33 0
29SEP26 8.50 P 0.20 0.20 0.20 0.19 0.00 31 2 90 +2
29SEP26 8.75 P 0.30 0.30 0.30 0.32 +0.02 33 3 107 +3
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 0.00 32 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 0.00 32 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 0.00 33 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 0.00 33 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 -0.01 37 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.02 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 -0.04 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 -0.05 58 0 0 -404
29SEP26 12.50 P 0.00 0.00 0.00 3.77 -0.06 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 -0.06 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.06 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 -0.06 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 -0.06 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.27 -0.06 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.77 -0.06 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.27 -0.06 101 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.10 0.00 32 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 16 0
29OCT26 8.25 P 0.00 0.00 0.00 0.23 +0.02 32 0 75 0
29OCT26 8.50 P 0.00 0.00 0.00 0.32 +0.01 32 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 0.45 +0.02 33 0 110 0
29OCT26 9.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.76 +0.02 33 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.93 +0.03 33 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 0.00 33 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 0.00 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.79 -0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.27 -0.03 34 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.77 -0.04 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.27 -0.05 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.77 -0.06 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.27 -0.06 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.77 -0.06 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.24 0.00 33 0 4 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 +0.01 33 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 +0.01 33 0 16 0
27NOV26 8.75 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 25 0
27NOV26 9.25 P 0.00 0.00 0.00 0.86 +0.02 34 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 1.03 0.00 34 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.21 -0.01 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.84 -0.01 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.77 -0.04 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.27 -0.05 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.77 -0.06 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.27 -0.06 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.77 -0.06 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.03 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.03 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.03 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 +0.05 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.04 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.05 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.01 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.01 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 -0.01 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 -0.02 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 -0.03 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.27 -0.06 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 -0.06 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 -0.06 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 -0.06 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.06 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.27 -0.06 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.77 -0.06 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.27 -0.06 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 0.00 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 0.00 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.02 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.03 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.04 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.04 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.01 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.67 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.05 -0.03 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.45 -0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.88 -0.04 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 -0.04 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.80 -0.04 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 -0.06 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.27 -0.06 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.77 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.27 -0.06 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.77 -0.06 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.27 -0.06 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 0.00 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 0.00 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 0.00 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 0.00 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 0.00 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 0.00 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 0.00 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 +0.02 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 +0.02 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 -0.01 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.73 -0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.01 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.27 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.65 +0.03 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.06 +0.03 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.48 +0.03 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.92 +0.03 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.37 +0.04 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.82 -0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.29 -0.04 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.77 -0.06 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.32 - 35 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.38 -0.07 35 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 -0.07 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.64 -0.09 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.75 -0.09 35 0 0 0
29SEP27 8.00 P 0.95 0.95 0.95 0.86 -0.09 35 10 10 +10
29SEP27 8.25 P 0.00 0.00 0.00 0.98 -0.10 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.11 -0.10 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.39 -0.11 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.54 -0.11 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.70 -0.12 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.86 -0.13 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.39 -0.14 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.77 -0.14 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.17 -0.14 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.58 -0.15 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.00 -0.11 35 0 0 0
TOTAL PUT 20 2,515 -389
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$ 40.480
29SEP26 21.00 C 0.00 0.00 0.00 19.53 -0.75 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.53 -0.75 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.53 -0.75 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.56 -0.45 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.54 -0.76 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.55 -0.77 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.55 -0.47 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.57 -0.45 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.59 -0.43 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.55 -0.54 38 0 92 0
29SEP26 31.00 C 0.00 0.00 0.00 9.69 -0.41 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.76 -0.70 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.73 -0.57 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.02 -0.43 60 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 6.21 -0.36 60 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 5.45 -0.41 60 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 4.75 -0.38 60 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.10 -0.36 60 0 401 0
29SEP26 39.00 C 3.15 3.51 3.15 3.55 -0.30 61 35 291 +28
29SEP26 40.00 C 2.79 2.79 2.75 2.89 -0.50 58 12 982 +12
29SEP26 41.00 C 2.75 2.75 2.20 2.43 -0.44 58 35 202 +35
29SEP26 42.00 C 1.95 2.09 1.87 2.03 -0.40 59 121 459 +54
29SEP26 43.00 C 1.56 1.71 1.56 1.69 -0.35 59 56 272 -40
29SEP26 44.00 C 1.69 1.69 1.69 1.41 -0.28 60 5 578 +5
29SEP26 45.00 C 1.18 1.18 1.15 1.13 -0.27 59 178 535 +110
29SEP26 46.00 C 0.00 0.00 0.00 0.92 -0.23 59 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 -0.15 61 0 215 0
29SEP26 48.00 C 0.58 0.68 0.57 0.61 -0.14 60 58 436 -15
29SEP26 49.00 C 0.50 0.50 0.46 0.50 -0.11 61 108 373 +2
29SEP26 50.00 C 0.38 0.44 0.38 0.39 -0.10 60 77 797 +47
29SEP26 52.50 C 0.27 0.27 0.27 0.21 -0.06 60 10 572 +10
29SEP26 55.00 C 0.16 0.16 0.16 0.11 -0.04 60 19 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 63 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 697 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 13.70 -0.91 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.80 -0.40 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.04 -0.37 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.94 -0.40 56 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 9.86 -0.60 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.29 -0.45 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.58 -0.29 60 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 7.56 -0.89 54 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.07 -0.34 59 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.41 -0.28 59 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 5.79 -0.41 60 0 79 0
29OCT26 38.00 C 0.00 0.00 0.00 5.06 -0.42 57 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 4.52 -0.57 57 0 121 0
29OCT26 40.00 C 4.49 4.49 4.49 4.21 -0.38 60 15 471 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.65 -0.58 59 0 353 0
29OCT26 42.00 C 0.00 0.00 0.00 3.26 -0.45 59 0 138 0
29OCT26 43.00 C 0.00 0.00 0.00 2.90 -0.46 59 0 2,093 0
29OCT26 44.00 C 0.00 0.00 0.00 2.64 -0.36 61 0 660 0
29OCT26 45.00 C 2.33 2.33 2.33 2.30 -0.36 60 80 1,088 0
29OCT26 46.00 C 2.07 2.07 2.07 2.01 -0.35 60 50 479 -50
29OCT26 47.00 C 1.74 1.74 1.74 1.79 -0.29 60 30 219 -30
29OCT26 48.00 C 1.62 1.62 1.62 1.56 -0.28 60 20 104 0
29OCT26 49.00 C 0.00 0.00 0.00 1.36 -0.25 60 0 118 0
29OCT26 50.00 C 1.22 1.22 1.22 1.18 -0.24 60 2 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.82 -0.20 60 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.57 -0.15 60 0 178 0
29OCT26 57.50 C 0.00 0.00 0.00 0.39 -0.12 60 0 36 0
29OCT26 60.00 C 0.00 0.00 0.00 0.26 -0.09 60 0 166 0
29OCT26 62.50 C 0.33 0.33 0.33 0.18 -0.06 60 15 99 0
29OCT26 65.00 C 0.27 0.27 0.27 0.12 -0.05 60 15 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.08 -0.04 60 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 443 0
27NOV26 28.00 C 0.00 0.00 0.00 13.23 -0.20 63 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 12.41 -0.15 63 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.51 -0.20 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.68 -0.66 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.87 -0.31 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.17 -0.37 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.44 -0.49 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.63 -0.64 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.03 -0.55 57 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 6.51 -0.50 58 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 5.98 -0.49 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.49 -0.58 59 0 30 0
27NOV26 40.00 C 5.18 5.18 4.99 5.04 -0.52 59 30 154 +30
27NOV26 41.00 C 0.00 0.00 0.00 4.57 -0.56 59 0 154 0
27NOV26 42.00 C 0.00 0.00 0.00 4.23 -0.48 60 0 81 0
27NOV26 43.00 C 3.94 3.94 3.94 3.87 -0.42 60 15 45 -15
27NOV26 44.00 C 0.00 0.00 0.00 3.53 -0.39 60 0 505 0
27NOV26 45.00 C 0.00 0.00 0.00 3.22 -0.35 61 0 257 0
27NOV26 46.00 C 0.00 0.00 0.00 2.98 -0.27 61 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 2.70 -0.25 61 0 105 0
27NOV26 48.00 C 2.45 2.45 2.45 2.42 -0.26 61 2 20 -2
27NOV26 49.00 C 0.00 0.00 0.00 2.20 -0.23 61 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 1.98 -0.22 61 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 1.53 -0.18 61 0 0 0
27NOV26 55.00 C 1.30 1.38 1.30 1.17 -0.15 61 107 142 +107
30DEC26 27.00 C 0.00 0.00 0.00 14.34 -0.53 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.49 -0.54 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.68 -0.51 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.66 -0.73 54 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 11.10 -0.46 58 0 0 0
30DEC26 32.00 C 10.20 10.20 10.20 10.37 -0.33 57 30 80 +30
30DEC26 33.00 C 0.00 0.00 0.00 9.72 -0.38 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.96 -0.62 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.36 -0.59 57 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 7.76 -0.60 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.25 -0.62 58 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 -0.75 58 0 15 0
30DEC26 39.00 C 6.26 6.26 6.26 6.33 -0.45 59 8 68 +8
30DEC26 40.00 C 0.00 0.00 0.00 5.88 -0.58 59 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 5.49 -0.49 60 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.51 60 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 4.77 -0.44 60 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.37 -0.46 60 0 908 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 -0.35 61 0 935 0
30DEC26 46.00 C 3.76 3.90 3.76 3.80 -0.34 61 105 161 -75
30DEC26 47.00 C 3.59 3.59 3.57 3.50 -0.32 61 30 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.23 -0.30 61 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 2.97 -0.30 61 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 2.73 -0.20 61 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 2.21 -0.25 60 0 286 0
30DEC26 55.00 C 0.00 0.00 0.00 1.78 -0.17 60 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.14 60 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 1.16 -0.16 60 0 2,037 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 -0.14 60 0 937 0
30DEC26 65.00 C 1.07 1.15 1.07 0.74 -0.13 60 13 598 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.09 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.07 60 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.08 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.06 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.06 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.05 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.04 60 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 59 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.17 -0.63 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.37 -0.68 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.66 -0.65 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.03 -0.45 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.33 -0.60 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.74 -0.59 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.14 -0.58 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.58 -0.54 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 -0.40 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 9.44 -0.61 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.03 -0.40 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 8.55 -0.52 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 8.23 -0.31 60 0 175 0
30MAR27 40.00 C 7.79 7.79 7.79 7.73 -0.65 59 15 253 +15
30MAR27 41.00 C 0.00 0.00 0.00 7.44 -0.55 60 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.08 -0.53 61 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 6.74 -0.52 61 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.31 -0.59 60 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.11 -0.44 61 0 33 0
30MAR27 46.00 C 5.80 5.80 5.80 5.78 -0.43 61 15 43 0
30MAR27 47.00 C 5.53 5.53 5.53 5.45 -0.43 61 15 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.05 -0.52 60 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 4.88 -0.40 61 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 4.60 -0.37 61 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.01 -0.37 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.48 -0.34 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 -0.32 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.62 -0.30 61 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 -0.27 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.98 -0.25 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.72 -0.23 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.49 -0.22 60 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.30 -0.19 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.13 -0.18 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.98 -0.17 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.86 -0.14 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.75 -0.13 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.65 -0.12 60 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.57 -0.11 60 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 -0.10 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.43 -0.10 60 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.38 -0.08 60 0 22 0
30MAR27 97.50 C 0.00 0.00 0.00 0.33 -0.08 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.07 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.26 -0.06 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.22 -0.06 60 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.05 60 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 -0.05 60 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.15 -0.05 60 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 15.98 -0.73 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.32 -0.65 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.67 -0.67 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.13 -0.62 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.50 -0.63 58 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 12.95 -0.61 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.42 -0.48 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 11.94 -0.53 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.45 -0.51 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 10.97 -0.45 60 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 10.59 -0.37 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.12 -0.49 60 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 9.71 -0.57 60 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.33 -0.56 61 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 8.98 -0.54 61 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 8.64 -0.52 61 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 8.29 -0.53 61 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 8.01 -0.50 62 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 7.70 -0.47 62 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.42 -0.41 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.19 -0.34 63 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 6.89 -0.34 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.60 -0.34 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.27 -0.37 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 -0.30 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.11 -0.30 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.59 -0.26 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.16 -0.25 62 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 3.72 -0.26 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.37 -0.21 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.05 -0.21 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.73 -0.22 62 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.48 -0.17 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.25 -0.18 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.02 -0.18 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.83 -0.14 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.67 -0.14 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.51 -0.14 62 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 1.36 -0.14 62 0 172 0
29SEP27 32.00 C 0.00 0.00 0.00 14.06 -0.80 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.56 -0.79 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.10 -0.77 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.65 -0.75 60 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.22 -0.74 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.74 -0.49 60 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.43 -0.70 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.06 -0.39 61 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.71 -0.53 61 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.37 -0.54 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.04 -0.55 61 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.73 -0.54 62 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.43 -0.54 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.15 -0.30 62 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.90 -0.40 63 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.64 -0.35 63 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.39 -0.32 63 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.11 -0.31 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.83 -0.31 63 0 0 0
TOTAL CALL 1,326 62,410 +291
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 63 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 61 0 228 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 61 0 65 0
29SEP26 30.00 P 0.16 0.16 0.15 0.09 +0.01 61 60 724 -28
29SEP26 31.00 P 0.19 0.19 0.19 0.14 +0.01 61 10 732 -10
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.02 61 0 783 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.02 61 0 656 0
29SEP26 34.00 P 0.53 0.56 0.53 0.48 +0.03 61 8 38 +3
29SEP26 35.00 P 0.67 0.78 0.67 0.68 +0.06 61 23 206 -9
29SEP26 36.00 P 0.90 0.96 0.90 0.92 +0.10 61 82 3,501 0
29SEP26 37.00 P 0.00 0.00 0.00 1.18 +0.11 60 0 320 0
29SEP26 38.00 P 1.68 1.68 1.64 1.56 +0.17 61 80 325 -77
29SEP26 39.00 P 0.00 0.00 0.00 1.96 +0.19 60 0 665 0
29SEP26 40.00 P 2.55 2.55 2.55 2.45 +0.24 61 10 384 0
29SEP26 41.00 P 0.00 0.00 0.00 2.98 +0.28 61 0 326 0
29SEP26 42.00 P 3.85 3.85 3.69 3.45 +0.12 58 20 276 -10
29SEP26 43.00 P 0.00 0.00 0.00 4.14 +0.25 59 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 5.02 +0.43 64 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 5.60 +0.27 60 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.38 +0.29 60 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.20 +0.33 60 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.29 +0.56 68 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.19 +0.37 70 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 9.99 +0.26 67 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.42 +0.74 74 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.99 +0.85 86 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.37 +0.60 90 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.82 +0.58 94 1 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.38 +0.68 105 0 694 -215
29SEP26 65.00 P 0.00 0.00 0.00 24.85 +0.67 110 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 27.29 +0.73 113 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.65 +0.59 108 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.39 +0.74 132 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.56 +0.50 106 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 37.36 +0.80 141 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.52 +0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.09 +0.53 125 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.85 +0.70 155 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.26 +0.56 153 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.96 +0.81 172 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.42 +0.86 174 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.95 +0.89 180 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.40 +0.74 181 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.70 +0.51 168 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.36 +0.80 186 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.86 +0.80 190 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.22 +0.66 180 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.96 +0.90 204 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.15 +0.59 179 0 0 0
29OCT26 27.00 P 0.22 0.22 0.22 0.14 -0.02 60 3 80 +3
29OCT26 28.00 P 0.27 0.27 0.27 0.21 -0.02 60 3 25 +3
29OCT26 29.00 P 0.36 0.36 0.36 0.29 -0.02 60 2 115 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 0.00 60 0 109 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 +0.01 60 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.72 +0.02 60 0 337 0
29OCT26 33.00 P 0.00 0.00 0.00 0.92 +0.01 60 0 115 0
29OCT26 34.00 P 1.14 1.14 1.10 1.17 +0.03 60 35 75 +6
29OCT26 35.00 P 1.50 1.50 1.45 1.46 +0.05 60 24 114 0
29OCT26 36.00 P 1.77 1.77 1.77 1.76 +0.03 59 50 175 0
29OCT26 37.00 P 2.19 2.19 2.15 2.14 +0.08 59 84 141 -6
29OCT26 38.00 P 0.00 0.00 0.00 2.55 +0.08 59 0 338 0
29OCT26 39.00 P 0.00 0.00 0.00 3.03 +0.15 60 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 3.55 +0.18 60 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 4.11 +0.25 60 0 446 0
29OCT26 42.00 P 4.62 4.62 4.62 4.72 +0.29 61 30 92 -30
29OCT26 43.00 P 0.00 0.00 0.00 5.25 +0.21 59 0 22 0
29OCT26 44.00 P 5.98 5.98 5.98 6.04 +0.27 62 8 45 0
29OCT26 45.00 P 0.00 0.00 0.00 6.70 +0.20 61 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.48 +0.26 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.27 +0.22 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.05 +0.28 63 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 9.87 +0.29 64 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.72 +0.31 64 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.03 +0.69 68 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.26 +0.73 69 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.46 +0.57 67 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 19.92 +0.32 72 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.49 +0.79 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.85 +0.67 79 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.29 +0.72 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.67 +0.53 80 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.39 +0.74 95 0 10 0
27NOV26 28.00 P 0.53 0.53 0.53 0.49 +0.03 60 3 33 +3
27NOV26 29.00 P 0.68 0.68 0.68 0.62 +0.02 60 2 5 +2
27NOV26 30.00 P 0.00 0.00 0.00 0.80 +0.04 60 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.01 +0.05 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.20 +0.03 60 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.47 +0.04 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.77 +0.06 60 0 15 0
27NOV26 35.00 P 1.92 1.92 1.92 2.10 +0.06 59 56 127 +24
27NOV26 36.00 P 2.51 2.51 2.42 2.44 +0.06 59 300 320 +249
27NOV26 37.00 P 2.96 3.04 2.96 2.89 +0.11 59 3 80 +3
27NOV26 38.00 P 3.28 3.45 3.28 3.34 +0.14 60 315 405 +255
27NOV26 39.00 P 0.00 0.00 0.00 3.87 +0.20 60 0 360 0
27NOV26 40.00 P 4.38 4.38 4.38 4.40 +0.22 61 15 409 +15
27NOV26 41.00 P 5.17 5.17 4.95 4.99 +0.26 61 45 541 +45
27NOV26 42.00 P 0.00 0.00 0.00 5.58 +0.26 61 0 45 0
27NOV26 43.00 P 6.07 6.07 6.04 6.26 +0.32 62 30 40 +30
27NOV26 44.00 P 0.00 0.00 0.00 6.84 +0.26 61 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 7.52 +0.26 61 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 8.16 +0.15 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.08 +0.29 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.81 +0.15 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.53 +0.25 63 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 11.40 +0.33 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.49 +0.26 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.66 +0.37 65 0 0 0
30DEC26 27.00 P 0.62 0.65 0.62 0.61 -0.01 59 6 292 +6
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.01 59 0 3 0
30DEC26 29.00 P 0.98 0.98 0.91 0.97 +0.01 59 174 191 +174
30DEC26 30.00 P 1.17 1.17 1.17 1.17 -0.01 59 28 89 +28
30DEC26 31.00 P 0.00 0.00 0.00 1.43 +0.03 59 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.70 +0.02 59 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 1.97 +0.01 59 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 2.32 +0.01 59 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.72 +0.06 59 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.09 +0.05 59 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.62 +0.15 60 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 3.99 +0.10 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.63 +0.25 60 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.05 +0.14 59 0 463 0
30DEC26 41.00 P 5.79 5.86 5.79 5.70 +0.22 60 28 796 0
30DEC26 42.00 P 0.00 0.00 0.00 6.35 +0.27 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 +0.25 61 0 47 0
30DEC26 44.00 P 7.57 7.57 7.57 7.57 +0.23 61 15 33 -7
30DEC26 45.00 P 0.00 0.00 0.00 8.40 +0.37 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.09 +0.33 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 9.82 +0.35 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.59 +0.37 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.35 +0.38 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.13 +0.36 64 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.19 +0.42 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.34 +0.49 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.56 +0.32 67 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.73 +0.26 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.03 +0.28 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.36 +0.31 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.72 +0.47 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.17 +0.56 73 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.45 +0.49 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.87 +0.51 72 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.36 +0.57 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.74 +0.49 74 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.12 +0.46 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.85 +0.70 83 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.26 +0.56 82 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.96 +0.81 91 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.42 +0.83 92 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.95 +0.87 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.40 +0.74 96 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.70 +0.51 91 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.36 +0.80 99 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.86 +0.80 101 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.22 +0.64 98 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.96 +0.90 108 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.15 +0.59 98 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 -0.04 59 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.04 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 1.92 -0.04 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.21 -0.04 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.53 -0.03 59 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.89 -0.03 59 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 -0.03 59 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.65 -0.02 59 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 -0.03 59 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 4.52 -0.03 59 0 72 0
30MAR27 37.00 P 0.00 0.00 0.00 4.97 -0.02 58 0 61 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 0.00 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 6.04 +0.03 59 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 6.64 +0.11 59 0 15 0
30MAR27 41.00 P 7.30 7.30 7.30 7.26 +0.15 60 15 31 +15
30MAR27 42.00 P 7.70 7.93 7.70 7.98 +0.25 60 30 30 +30
30MAR27 43.00 P 8.68 8.68 8.68 8.48 +0.12 60 15 128 -15
30MAR27 44.00 P 0.00 0.00 0.00 9.06 +0.13 59 0 20 0
30MAR27 45.00 P 9.97 9.97 9.97 9.74 +0.09 59 15 38 -15
30MAR27 46.00 P 0.00 0.00 0.00 10.78 +0.43 62 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 11.50 +0.28 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.21 +0.25 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 12.95 +0.25 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.72 +0.24 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.66 +0.47 64 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 17.71 +0.51 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.81 +0.54 65 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 21.99 +0.59 66 1 2 +1
30MAR27 62.50 P 0.00 0.00 0.00 24.22 +0.65 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.49 +0.65 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.81 +0.74 70 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 31.02 +0.50 69 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.33 +0.51 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.66 +0.51 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.03 +0.54 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.33 +0.52 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.78 +0.59 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.16 +0.55 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.64 +0.71 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.96 +0.61 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.44 +0.65 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.95 +0.76 76 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.40 +0.71 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.77 +0.58 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.36 +0.75 80 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.86 +0.78 81 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.22 +0.64 79 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.96 +0.86 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.21 +0.65 82 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.26 +0.02 60 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 2.56 +0.01 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 2.88 +0.02 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.26 +0.03 60 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.64 +0.03 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.01 +0.02 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.45 +0.04 60 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 4.90 +0.04 60 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 5.36 +0.05 60 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 +0.09 60 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.40 +0.13 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 6.96 +0.16 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.54 +0.20 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.12 +0.20 61 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 8.77 +0.32 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 9.42 +0.25 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 10.08 +0.26 62 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 10.76 +0.27 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.45 +0.28 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.98 +0.11 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.68 +0.21 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.39 +0.20 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.43 +0.50 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.18 +0.25 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.12 +0.27 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.09 +0.50 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.12 +0.50 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.23 +0.54 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.36 +0.56 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.57 +0.63 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.77 +0.38 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.00 +0.67 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.25 +0.40 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.51 +0.62 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.81 +0.71 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.12 +0.67 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.45 +0.70 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.78 +0.68 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.14 +0.71 71 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.97 +0.07 60 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.43 +0.06 60 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.90 +0.07 60 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.37 +0.07 60 0 0 0
29SEP27 36.00 P 7.10 7.10 7.10 6.88 +0.09 60 1 1 +1
29SEP27 37.00 P 7.65 7.65 7.65 7.44 +0.11 60 1 1 +1
29SEP27 38.00 P 8.30 8.30 8.30 7.98 +0.11 60 1 1 +1
29SEP27 39.00 P 8.91 8.91 8.91 8.51 +0.08 60 1 1 +1
29SEP27 40.00 P 0.00 0.00 0.00 9.14 +0.11 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 9.90 +0.26 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.56 +0.27 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.18 +0.23 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.91 +0.31 62 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.57 +0.29 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.07 +0.09 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.79 +0.07 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.51 +0.07 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.31 +0.14 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.99 +0.07 62 0 0 0
TOTAL PUT 1,633 39,292 +477
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$ 33.080
29SEP26 18.50 C 0.00 0.00 0.00 14.62 -1.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.12 -1.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.62 -1.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.12 -1.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.13 -1.08 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.13 -1.08 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.13 -1.08 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.13 -1.09 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 -1.08 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -1.08 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 -1.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.15 -1.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.16 -1.07 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.21 -1.05 24 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.34 -0.97 24 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 1.62 -0.79 25 0 20 0
29SEP26 33.00 C 1.00 1.00 1.00 1.00 -0.73 25 15 40 +15
29SEP26 34.00 C 0.76 0.76 0.55 0.55 -0.51 24 180 210 -2
29SEP26 35.00 C 0.40 0.40 0.31 0.29 -0.33 24 84 2,424 +32
29SEP26 36.00 C 0.22 0.22 0.17 0.13 -0.22 24 28 839 -18
29SEP26 37.00 C 0.13 0.13 0.10 0.06 -0.11 25 45 1,627 -3
29SEP26 38.00 C 0.07 0.07 0.05 0.03 -0.05 26 227 700 -91
29SEP26 39.00 C 0.05 0.05 0.05 0.01 -0.03 25 77 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 319 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.67 -1.08 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.17 -1.08 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.67 -1.08 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.17 -1.08 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.18 -1.08 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.18 -1.08 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.19 -1.08 33 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.19 -1.08 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.37 -0.91 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.39 -0.83 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.42 -0.80 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.28 -0.94 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.36 -1.02 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.51 -0.96 26 0 39 0
29OCT26 31.00 C 2.92 2.92 2.92 2.74 -0.89 26 15 20 +15
29OCT26 32.00 C 2.21 2.21 2.21 2.03 -0.83 25 16 36 +11
29OCT26 33.00 C 1.63 1.64 1.57 1.50 -0.71 26 75 498 +30
29OCT26 34.00 C 1.10 1.10 1.10 1.06 -0.56 26 15 310 +15
29OCT26 35.00 C 0.80 0.80 0.71 0.71 -0.47 26 2 542 +1
29OCT26 36.00 C 0.53 0.53 0.53 0.48 -0.35 26 1 1,352 +1
29OCT26 37.00 C 0.36 0.36 0.32 0.30 -0.26 26 4 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.18 -0.18 26 0 179 0
29OCT26 39.00 C 0.00 0.00 0.00 0.11 -0.12 26 0 331 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.08 26 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 169 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.23 -1.08 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.23 -1.09 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.42 -0.90 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.44 -0.83 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.49 -0.79 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.52 -0.76 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.56 -0.77 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.46 -0.93 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.61 -0.97 27 0 1 0
27NOV26 30.00 C 4.05 4.05 4.05 3.81 -0.92 27 15 25 +15
27NOV26 31.00 C 0.00 0.00 0.00 3.09 -0.86 27 0 0 0
27NOV26 32.00 C 2.61 2.61 2.61 2.48 -0.72 27 15 75 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.92 -0.69 27 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.46 -0.61 27 0 239 0
27NOV26 35.00 C 1.21 1.23 1.19 1.07 -0.54 27 12 306 +2
27NOV26 36.00 C 0.88 0.88 0.86 0.78 -0.46 27 61 214 +15
27NOV26 37.00 C 0.71 0.71 0.66 0.60 -0.34 27 17 140 +11
27NOV26 38.00 C 0.00 0.00 0.00 0.42 -0.27 27 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.29 -0.21 27 0 31 0
27NOV26 40.00 C 0.00 0.00 0.00 0.20 -0.15 27 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.06 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.76 -1.08 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.26 -1.08 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.77 -1.08 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.27 -1.08 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.28 -1.08 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.52 -0.86 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.55 -0.77 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.58 -0.75 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.62 -0.76 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.67 -0.76 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.73 -0.85 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.84 -0.76 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 -0.98 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.11 -0.93 27 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 -0.88 27 0 127 0
30DEC26 32.00 C 2.99 2.99 2.99 2.81 -0.76 27 15 119 +15
30DEC26 33.00 C 2.56 2.56 2.44 2.28 -0.70 27 35 346 +35
30DEC26 34.00 C 1.98 1.98 1.93 1.81 -0.75 27 45 231 +15
30DEC26 35.00 C 1.59 1.59 1.52 1.44 -0.56 27 58 481 +58
30DEC26 36.00 C 1.25 1.25 1.21 1.14 -0.47 27 76 511 +45
30DEC26 37.00 C 0.95 0.95 0.95 0.89 -0.40 28 2 251 0
30DEC26 38.00 C 0.78 0.78 0.78 0.68 -0.35 28 15 330 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.51 -0.31 28 0 119 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.26 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.21 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.17 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.13 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.10 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.89 -1.08 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.40 -1.08 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.92 -1.07 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.43 -1.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.46 -1.07 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.52 -1.05 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.55 -1.04 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.92 -0.76 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.99 -0.78 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.10 -0.75 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.24 -0.76 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 -0.82 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.51 -0.92 28 0 499 0
30MAR27 30.00 C 5.03 5.03 5.03 4.83 -0.87 28 15 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.20 -0.83 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.80 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.11 -0.76 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.65 -0.66 28 0 97 0
30MAR27 35.00 C 2.39 2.39 2.37 2.27 -0.59 28 23 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.92 -0.53 28 0 151 0
30MAR27 37.00 C 1.70 1.70 1.70 1.62 -0.46 28 7 37 +1
30MAR27 38.00 C 1.41 1.41 1.41 1.36 -0.41 28 1 50 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.14 -0.38 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.94 -0.35 28 0 110 0
30MAR27 41.00 C 0.90 0.90 0.90 0.77 -0.31 28 2 113 -2
30MAR27 42.00 C 0.00 0.00 0.00 0.63 -0.27 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.24 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.42 -0.20 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.17 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.15 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.12 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 -0.11 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.98 -1.08 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.49 -1.08 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.01 -1.08 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.53 -1.07 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.58 -1.07 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.65 -1.05 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.73 -1.04 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.92 -0.95 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.99 -1.00 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.16 -0.98 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.39 -0.93 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.65 -0.90 29 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.95 -0.87 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.32 -0.85 29 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.73 -0.77 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.05 -0.85 28 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.74 -0.74 29 0 181 0
29JUN27 34.00 C 0.00 0.00 0.00 3.28 -0.64 29 0 195 0
29JUN27 35.00 C 0.00 0.00 0.00 2.88 -0.58 29 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.51 -0.52 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.19 -0.49 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.91 -0.43 29 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.66 -0.40 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 -0.37 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.23 -0.33 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.05 -0.30 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 -0.26 29 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 -0.20 29 0 80 0
29JUN27 45.00 C 0.00 0.00 0.00 0.66 -0.19 29 0 175 0
29JUN27 46.00 C 0.00 0.00 0.00 0.57 -0.15 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.46 -0.16 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.41 -0.12 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.73 -1.05 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.86 -1.02 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.01 -1.00 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.19 -0.99 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.43 -0.95 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.70 -0.92 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.01 -0.89 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.42 -0.80 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.79 -0.78 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.21 -0.74 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.63 -0.73 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.15 -0.67 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.71 -0.63 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.32 -0.59 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.97 -0.55 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.66 -0.52 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.38 -0.46 29 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.12 -0.45 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.89 -0.40 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.70 -0.36 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.53 -0.37 30 0 18 0
29SEP27 43.00 C 0.00 0.00 0.00 1.37 -0.31 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.21 -0.31 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.07 -0.28 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.95 -0.25 30 0 0 0
TOTAL CALL 1,198 25,497 +247
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 314 0
29SEP26 27.00 P 0.02 0.02 0.02 0.01 0.00 32 4 115 0
29SEP26 28.00 P 0.03 0.03 0.03 0.01 0.00 27 5 160 -5
29SEP26 29.00 P 0.05 0.05 0.05 0.02 +0.01 24 22 642 -15
29SEP26 30.00 P 0.09 0.09 0.09 0.07 +0.04 24 58 1,022 -37
29SEP26 31.00 P 0.18 0.20 0.18 0.19 +0.11 24 11 922 +9
29SEP26 32.00 P 0.40 0.42 0.40 0.42 +0.21 24 62 1,898 +57
29SEP26 33.00 P 0.65 0.80 0.65 0.80 +0.34 23 64 2,513 +58
29SEP26 34.00 P 1.31 1.35 1.24 1.44 +0.58 25 93 1,160 -25
29SEP26 35.00 P 1.98 1.99 1.97 2.07 +0.66 21 19 1,216 -3
29SEP26 36.00 P 2.89 2.89 2.89 3.00 +0.88 24 1 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 +0.98 23 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.92 +1.05 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.92 +1.08 0 0 36 -146
29SEP26 40.00 P 0.00 0.00 0.00 6.92 +1.08 0 0 15 -27
29SEP26 41.00 P 0.00 0.00 0.00 7.92 +1.08 0 0 45 -60
29SEP26 42.00 P 0.00 0.00 0.00 8.92 +1.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.92 +1.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.92 +1.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.92 +1.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.92 +1.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.92 +1.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.92 +1.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.92 +1.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.92 +1.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.42 +1.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 +1.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.42 +1.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.92 +1.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.42 +1.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.92 +1.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29OCT26 26.00 P 0.05 0.05 0.05 0.02 +0.01 28 7 20 +7
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 96 0
29OCT26 29.00 P 0.18 0.18 0.18 0.15 +0.06 26 60 192 +60
29OCT26 30.00 P 0.31 0.31 0.29 0.30 +0.12 26 69 295 +30
29OCT26 31.00 P 0.45 0.49 0.45 0.53 +0.20 26 3 1,380 0
29OCT26 32.00 P 0.75 0.78 0.75 0.84 +0.28 26 77 1,200 -6
29OCT26 33.00 P 1.19 1.22 1.19 1.27 +0.37 26 30 373 -15
29OCT26 34.00 P 1.71 1.71 1.70 1.85 +0.54 26 30 274 +11
29OCT26 35.00 P 2.31 2.35 2.31 2.53 +0.68 27 40 314 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.26 +0.72 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.10 +0.85 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.00 +0.94 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 5.94 +0.99 26 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 6.92 +0.89 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.92 +0.90 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.92 +1.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.92 +1.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.92 +1.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.92 +1.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.92 +1.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.92 +1.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.92 +1.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
27NOV26 26.00 P 0.10 0.10 0.10 0.05 +0.02 27 35 67 +25
27NOV26 27.00 P 0.13 0.15 0.13 0.11 +0.04 27 12 49 +2
27NOV26 28.00 P 0.00 0.00 0.00 0.19 +0.06 27 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 +0.12 27 0 44 0
27NOV26 30.00 P 0.51 0.52 0.51 0.55 +0.17 27 152 165 +137
27NOV26 31.00 P 0.76 0.77 0.76 0.82 +0.23 27 22 66 -3
27NOV26 32.00 P 1.09 1.15 1.09 1.17 +0.30 27 22 365 +1
27NOV26 33.00 P 1.50 1.54 1.50 1.62 +0.39 27 19 358 -11
27NOV26 34.00 P 0.00 0.00 0.00 2.17 +0.51 27 0 347 0
27NOV26 35.00 P 0.00 0.00 0.00 2.84 +0.61 28 0 358 0
27NOV26 36.00 P 0.00 0.00 0.00 3.52 +0.65 27 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 4.31 +0.78 27 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.15 +0.85 27 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.04 +0.91 27 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.97 +0.94 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.93 +0.91 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.92 +0.88 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.92 +0.91 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.92 +1.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.92 +1.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.92 +1.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.92 +1.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.92 +1.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4,488 0
30DEC26 25.00 P 0.11 0.11 0.11 0.07 +0.02 28 20 175 +10
30DEC26 26.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 72 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.05 28 0 237 0
30DEC26 28.00 P 0.35 0.35 0.35 0.34 +0.08 28 30 78 +7
30DEC26 29.00 P 0.51 0.51 0.51 0.52 +0.11 28 2 204 +2
30DEC26 30.00 P 0.70 0.73 0.70 0.76 +0.17 27 45 209 +3
30DEC26 31.00 P 1.00 1.02 0.99 1.06 +0.23 27 50 1,232 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.45 +0.31 27 0 116 0
30DEC26 33.00 P 1.82 1.82 1.81 1.92 +0.40 27 50 179 +44
30DEC26 34.00 P 0.00 0.00 0.00 2.45 +0.47 27 0 222 0
30DEC26 35.00 P 0.00 0.00 0.00 3.08 +0.54 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 +0.65 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 +0.66 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.32 +0.75 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 +0.80 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.97 +0.66 24 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.99 +0.85 27 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.94 +0.90 27 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.92 +0.87 0 0 315 -20
30DEC26 44.00 P 0.00 0.00 0.00 10.92 +0.76 0 0 300 -16
30DEC26 45.00 P 0.00 0.00 0.00 11.92 +0.91 0 0 0 -2
30DEC26 46.00 P 0.00 0.00 0.00 12.92 +1.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.92 +1.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.92 +1.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.92 +1.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.92 +1.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.42 +1.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.92 +1.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.42 +1.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.92 +1.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.42 +1.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.92 +1.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 43 0
30MAR27 22.00 P 0.12 0.12 0.12 0.06 +0.02 29 3 109 +3
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 +0.09 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.13 28 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.99 +0.19 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.27 +0.22 28 0 195 0
30MAR27 31.00 P 1.57 1.57 1.57 1.63 +0.28 28 15 1,395 +15
30MAR27 32.00 P 1.97 1.97 1.97 2.05 +0.35 28 15 442 0
30MAR27 33.00 P 2.43 2.43 2.43 2.53 +0.43 28 15 328 +15
30MAR27 34.00 P 0.00 0.00 0.00 3.09 +0.50 28 0 84 0
30MAR27 35.00 P 3.52 3.52 3.52 3.67 +0.48 28 15 126 0
30MAR27 36.00 P 0.00 0.00 0.00 4.31 +0.65 28 0 142 0
30MAR27 37.00 P 0.00 0.00 0.00 5.04 +0.63 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.76 +0.66 28 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.55 +0.83 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.29 +0.59 26 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 +0.55 24 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.02 +0.67 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.04 +0.83 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.98 +0.82 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 +0.87 28 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.92 +0.90 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.92 +1.02 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.92 +0.91 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.92 +1.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.92 +1.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.42 +1.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.92 +1.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.42 +1.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.92 +1.08 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 +0.05 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.42 +0.09 29 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.58 +0.11 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.80 +0.14 29 0 210 0
29JUN27 27.00 P 1.04 1.04 1.04 1.05 +0.19 29 1 5 +1
29JUN27 28.00 P 0.00 0.00 0.00 1.34 +0.23 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.65 +0.28 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.03 +0.29 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.53 +0.48 30 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.89 +0.42 29 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.39 +0.48 28 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 +0.53 29 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.57 +0.56 29 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 5.19 +0.55 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.91 +0.55 29 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.47 +0.48 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.26 +0.48 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.06 +0.54 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.85 +0.51 28 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.68 +0.53 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.63 +0.65 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.51 +0.87 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.39 +0.70 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.28 +0.93 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.18 +0.93 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.10 +0.96 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.37 +0.06 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.68 +0.10 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.91 +0.15 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.17 +0.17 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.46 +0.19 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.80 +0.23 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.18 +0.28 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.59 +0.30 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.06 +0.35 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.56 +0.38 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.08 +0.41 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.65 +0.44 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.22 +0.43 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.88 +0.48 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.46 +0.42 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.16 +0.62 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.88 +0.64 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.64 +0.69 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.41 +0.71 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.21 +0.74 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.03 +0.78 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.86 +0.79 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.72 +0.83 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.58 +0.86 30 0 0 0
TOTAL PUT 1,178 36,644 +126
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$ 9.330
04SEP26 7.50 C 0.00 0.00 0.00 1.83 - 0 0 0 -
04SEP26 7.60 C 0.00 0.00 0.00 1.73 - 0 0 0 -
04SEP26 7.70 C 0.00 0.00 0.00 1.63 -0.20 0 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 1.53 -0.20 0 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 1.43 -0.21 0 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 1.34 -0.20 90 0 0 0
04SEP26 8.10 C 0.00 0.00 0.00 1.24 -0.20 83 0 0 0
04SEP26 8.20 C 0.00 0.00 0.00 1.14 -0.20 77 0 0 0
04SEP26 8.30 C 0.00 0.00 0.00 1.05 -0.20 84 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.95 -0.20 77 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.86 -0.20 78 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.77 -0.20 77 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.69 -0.20 80 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.61 -0.19 80 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.54 -0.18 82 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.18 82 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.41 -0.15 83 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.34 -0.16 80 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.29 -0.15 81 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.24 -0.14 80 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.13 81 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.16 -0.13 79 0 0 0
04SEP26 9.70 C 0.00 0.00 0.00 0.13 -0.12 80 0 0 0
04SEP26 9.80 C 0.00 0.00 0.00 0.10 -0.11 78 0 0 0
04SEP26 9.90 C 0.00 0.00 0.00 0.08 -0.10 79 0 0 0
04SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.08 82 0 0 0
04SEP26 10.25 C 0.00 0.00 0.00 0.04 -0.05 84 0 0 0
04SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.04 84 0 0 0
04SEP26 10.75 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.86 - 81 0 0 -
11SEP26 7.60 C 0.00 0.00 0.00 1.79 - 92 0 0 -
11SEP26 7.70 C 0.00 0.00 0.00 1.65 -0.18 65 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.56 -0.20 68 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.47 -0.20 70 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.20 70 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.33 -0.16 83 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 1.24 -0.16 80 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 1.12 -0.17 70 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 1.03 -0.20 68 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.95 -0.20 68 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.88 -0.19 69 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.81 -0.19 70 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.74 -0.19 69 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.67 -0.19 69 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.18 69 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.55 -0.15 69 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.50 -0.14 69 0 0 0
11SEP26 9.30 C 0.53 0.53 0.53 0.45 -0.15 70 28 28 +28
11SEP26 9.40 C 0.00 0.00 0.00 0.40 -0.15 69 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.14 70 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.32 -0.13 70 0 0 0
11SEP26 9.70 C 0.00 0.00 0.00 0.28 -0.13 69 0 0 0
11SEP26 9.80 C 0.00 0.00 0.00 0.25 -0.13 70 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.22 -0.11 70 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.11 69 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.14 -0.09 71 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.08 69 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.07 -0.06 72 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.05 69 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.03 -0.04 71 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.03 71 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 - 62 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 1.96 -0.13 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.71 -0.19 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 -0.19 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.18 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 -0.18 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 -0.17 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 -0.17 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.15 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.13 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.12 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.11 65 0 0 0
29SEP26 10.50 C 0.37 0.37 0.37 0.28 -0.10 65 1 1 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.08 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.06 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.04 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.30 - 65 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 2.10 -0.13 65 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.94 -0.10 67 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.77 -0.09 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.60 -0.15 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.45 -0.09 67 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.28 -0.12 65 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.14 -0.12 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.03 -0.14 65 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.92 -0.11 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.83 -0.10 66 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 -0.11 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.57 -0.11 66 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.44 -0.10 65 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.34 -0.08 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 -0.07 66 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.19 -0.06 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.05 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 -0.04 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.43 - 64 0 0 -
27NOV26 7.50 C 0.00 0.00 0.00 2.25 -0.12 64 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.12 -0.08 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.95 -0.09 67 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.80 -0.09 67 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.66 -0.08 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.53 -0.08 67 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.39 -0.14 66 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.27 -0.12 66 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.16 -0.12 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.07 -0.10 67 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.98 -0.10 67 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.81 -0.11 67 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.67 -0.11 67 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.55 -0.09 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.45 -0.08 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.36 -0.08 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.30 -0.06 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.24 -0.06 66 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.19 -0.05 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.04 66 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.55 - 62 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.39 -0.13 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 -0.14 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 -0.12 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.09 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.09 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.09 65 0 0 0
30DEC26 9.00 C 1.66 1.66 1.66 1.59 -0.08 66 30 30 +30
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.12 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.11 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 -0.09 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 -0.10 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 -0.10 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.10 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 -0.10 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.08 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.07 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.07 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.06 65 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.06 65 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.05 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.88 - 62 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.14 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 -0.14 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 -0.13 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 -0.13 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 -0.13 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.12 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.12 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 -0.13 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.79 -0.10 64 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 -0.09 64 0 0 0
30MAR27 10.00 C 1.63 1.63 1.63 1.63 -0.08 65 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 1.48 -0.09 65 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.10 65 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.18 -0.12 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.11 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.10 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.10 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.09 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.08 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.08 64 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.19 - 67 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 3.05 -0.11 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.92 -0.11 67 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.79 -0.11 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.68 -0.10 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 -0.11 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.45 -0.11 67 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.34 -0.16 66 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.24 -0.16 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.15 -0.12 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 2.07 -0.12 67 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.98 -0.12 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.83 -0.11 67 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.69 -0.11 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.57 -0.10 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.44 -0.11 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 -0.11 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.21 -0.12 68 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 -0.10 68 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.03 -0.10 67 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.95 -0.07 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.35 - 66 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 3.23 -0.10 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.10 -0.17 66 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.99 -0.10 66 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.88 -0.16 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.75 -0.13 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.65 -0.13 66 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.56 -0.13 66 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.47 -0.13 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.39 -0.12 66 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.31 -0.12 66 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.23 -0.12 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.09 -0.11 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.96 -0.11 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.84 -0.11 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.71 -0.13 67 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.61 -0.11 67 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.46 -0.16 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.35 -0.16 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.27 -0.14 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.19 -0.14 66 0 0 0
TOTAL CALL 60 115 +60
04SEP26 7.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
04SEP26 7.60 P 0.00 0.00 0.00 0.01 - 119 0 0 -
04SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.02 0.00 79 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 79 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 0.04 0.00 78 0 35 0
04SEP26 8.70 P 0.00 0.00 0.00 0.06 +0.01 80 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 0.07 0.00 76 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 0.09 0.00 75 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 75 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 0.16 +0.02 77 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 0.20 +0.03 78 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 0.24 +0.03 75 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 0.30 +0.04 77 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.05 78 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 0.42 +0.06 77 0 0 0
04SEP26 9.70 P 0.00 0.00 0.00 0.49 +0.07 77 0 0 0
04SEP26 9.80 P 0.00 0.00 0.00 0.56 +0.07 75 0 0 0
04SEP26 9.90 P 0.00 0.00 0.00 0.64 +0.08 75 0 0 0
04SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.12 79 0 0 0
04SEP26 10.25 P 0.00 0.00 0.00 0.95 +0.14 79 0 0 0
04SEP26 10.50 P 0.00 0.00 0.00 1.18 +0.16 75 0 0 0
04SEP26 10.75 P 0.00 0.00 0.00 1.42 +0.17 0 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 1.67 +0.19 0 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 1.92 +0.19 0 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 2.17 +0.17 0 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.20 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 3.42 +0.20 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.20 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 4.42 +0.20 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.20 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 5.17 +0.20 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 5.42 +0.20 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
11SEP26 7.60 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
11SEP26 8.20 P 0.05 0.05 0.05 0.06 0.00 67 85 85 +85
11SEP26 8.30 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.14 +0.01 68 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 0.19 +0.01 67 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 0.23 +0.02 68 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.01 67 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 0.35 +0.02 67 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 0.40 +0.03 68 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.45 +0.04 67 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.04 68 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.57 +0.05 68 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.63 +0.05 67 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.70 +0.06 67 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.78 +0.07 69 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.09 69 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.04 +0.10 68 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.24 +0.11 65 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.45 +0.12 60 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.68 +0.13 56 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 1.94 +0.13 69 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.12 68 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.43 +0.13 74 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 2.92 +0.15 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.15 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.42 +0.15 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.16 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.42 +0.20 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.20 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.17 +0.20 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.42 +0.20 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 - 64 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 65 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29SEP26 8.00 P 0.15 0.15 0.15 0.15 -0.01 62 60 90 +60
29SEP26 8.25 P 0.00 0.00 0.00 0.21 0.00 62 0 0 0
29SEP26 8.50 P 0.27 0.27 0.27 0.28 +0.01 62 20 20 +20
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.02 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.03 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.04 63 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.73 +0.04 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.06 63 0 0 0
29SEP26 10.00 P 1.05 1.05 1.05 1.04 +0.05 62 2 2 +2
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.08 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.13 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.28 +0.10 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.74 +0.12 68 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.12 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 +0.15 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 +0.17 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 - 63 0 0 -
29OCT26 7.50 P 0.00 0.00 0.00 0.23 +0.01 64 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 +0.02 64 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 +0.02 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.44 +0.02 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.53 +0.02 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.64 +0.03 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 +0.03 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 +0.04 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.03 +0.04 64 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.18 +0.05 64 0 30 0
29OCT26 10.00 P 1.32 1.32 1.32 1.34 +0.04 64 1 1 +1
29OCT26 10.50 P 0.00 0.00 0.00 1.69 +0.04 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.07 +0.06 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.47 +0.06 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 +0.06 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.34 +0.08 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.79 +0.10 67 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.27 +0.10 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.72 +0.08 66 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.22 +0.11 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 - 64 0 0 -
27NOV26 7.50 P 0.00 0.00 0.00 0.37 +0.02 64 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.45 +0.03 65 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.53 +0.01 64 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 +0.04 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.87 +0.06 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 +0.04 65 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.10 +0.04 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 +0.05 65 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.37 +0.03 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.57 +0.07 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.91 +0.04 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.27 +0.05 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.66 +0.06 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.07 +0.06 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.49 +0.06 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.92 +0.05 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.37 +0.07 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.83 +0.07 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.30 +0.08 70 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 - 64 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.50 +0.03 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.03 64 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 +0.01 64 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.02 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.03 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.04 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 +0.04 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 +0.06 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.06 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.06 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.07 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.02 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.43 +0.04 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 +0.03 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 +0.04 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 +0.04 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.04 +0.04 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.08 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.95 +0.08 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.11 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 - 63 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.02 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.03 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.03 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.04 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.03 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.04 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 +0.04 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.04 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.04 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.05 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.05 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.04 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.06 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 +0.03 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 +0.06 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.00 +0.08 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.07 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 +0.09 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.25 +0.09 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.68 +0.08 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 - 66 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 1.20 +0.03 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.03 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 +0.03 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.04 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.04 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.04 66 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 +0.04 66 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.04 66 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.34 +0.05 67 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.05 67 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 +0.06 67 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 +0.06 67 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 +0.06 68 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 +0.07 68 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.12 +0.07 68 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 +0.07 68 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.91 +0.08 69 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.31 +0.07 69 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.73 +0.19 69 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.05 +0.11 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.33 - 66 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 1.42 +0.02 65 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 +0.03 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 +0.03 65 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 -0.03 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 +0.03 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 +0.03 66 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 +0.04 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.43 +0.04 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.59 +0.04 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.76 +0.04 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.93 +0.05 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.28 +0.05 67 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.61 +0.02 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.96 +0.07 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.39 +0.14 68 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.78 +0.07 68 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.10 -0.01 66 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.49 +0.09 66 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.89 -0.03 66 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.31 +0.11 66 0 0 0
TOTAL PUT 168 576 +168
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$ 7.970
29SEP26 5.75 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 +0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.07 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
29SEP26 7.75 C 0.37 0.37 0.37 0.42 +0.05 32 13 13 +13
29SEP26 8.00 C 0.28 0.30 0.28 0.29 +0.04 33 23 489 +16
29SEP26 8.25 C 0.19 0.21 0.19 0.19 +0.03 33 105 360 +55
29SEP26 8.50 C 0.13 0.13 0.13 0.11 +0.02 32 97 275 +85
29SEP26 8.75 C 0.09 0.09 0.09 0.07 +0.01 34 12 728 +12
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 34 0 634 0
29SEP26 9.25 C 0.02 0.02 0.02 0.02 0.00 33 12 172 +12
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29OCT26 5.75 C 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.00 +0.09 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.74 +0.06 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.51 +0.06 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.08 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.10 +0.08 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.91 +0.09 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 +0.07 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.57 +0.05 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.45 +0.05 35 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 +0.04 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.04 35 0 410 0
29OCT26 8.75 C 0.21 0.21 0.21 0.19 +0.03 35 25 56 +4
29OCT26 9.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 35 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.30 +0.12 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 +0.10 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.83 +0.10 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.62 +0.11 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.40 +0.09 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.18 +0.07 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.01 +0.07 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.84 +0.06 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.70 +0.06 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.57 +0.05 35 0 90 0
27NOV26 8.25 C 0.50 0.50 0.50 0.46 +0.04 35 400 422 +400
27NOV26 8.50 C 0.00 0.00 0.00 0.37 +0.03 36 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 +0.02 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.10 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 +0.13 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.90 +0.11 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 +0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.09 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 +0.09 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 +0.07 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.04 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 +0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.03 35 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.03 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.02 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.01 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 199 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 +0.11 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.24 +0.10 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.04 +0.09 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 +0.08 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 +0.09 38 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 +0.07 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 +0.07 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.05 +0.06 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.05 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 +0.05 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.65 +0.05 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 +0.03 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 +0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN27 5.75 C 0.00 0.00 0.00 2.59 +0.14 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 +0.12 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 +0.11 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 +0.10 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.68 +0.08 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 +0.07 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.28 +0.08 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.16 +0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 +0.06 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 +0.05 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 +0.03 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.57 +0.03 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.52 +0.02 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 8 0
29JUN27 12.50 C 0.20 0.20 0.20 0.19 +0.02 38 4 7 +4
29JUN27 13.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 61 0
29SEP27 5.75 C 0.00 0.00 0.00 2.59 +0.08 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.40 +0.08 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 +0.07 41 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.04 +0.06 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 +0.05 40 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 +0.06 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.57 +0.05 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.43 +0.04 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.31 +0.04 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.09 +0.04 38 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.99 +0.03 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.90 +0.03 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29SEP27 9.75 C 0.67 0.67 0.67 0.62 +0.03 38 3 3 +3
29SEP27 10.00 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29SEP27 10.50 C 0.56 0.56 0.56 0.46 +0.02 38 5 5 +5
TOTAL CALL 699 22,794 +609
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 255 0
29SEP26 7.25 P 0.06 0.06 0.06 0.06 -0.01 34 30 475 -30
29SEP26 7.50 P 0.09 0.11 0.09 0.11 -0.02 34 32 960 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.04 33 0 369 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.06 33 0 1,129 0
29SEP26 8.25 P 0.41 0.41 0.41 0.45 -0.07 33 5 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.06 33 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.07 33 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.08 32 0 224 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.10 40 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 -0.11 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.09 50 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 -0.09 55 0 90 -120
29SEP26 10.50 P 0.00 0.00 0.00 2.56 -0.09 64 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 -0.10 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 -0.09 80 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 -0.07 108 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 -0.08 94 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 -0.09 100 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.56 -0.09 107 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 -0.10 113 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.56 -0.10 118 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.06 -0.10 123 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.56 -0.09 128 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.06 -0.10 133 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.56 -0.10 138 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.06 -0.10 142 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.56 -0.10 147 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.06 -0.10 151 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.55 -0.11 149 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.06 -0.10 159 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.56 -0.10 163 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.06 -0.10 167 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.06 -0.10 175 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.06 -0.10 181 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.05 -0.11 180 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.05 -0.11 186 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.06 -0.10 199 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.06 -0.10 205 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.06 -0.10 210 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.06 -0.10 215 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 300 0
29OCT26 7.25 P 0.15 0.15 0.15 0.15 -0.03 35 180 455 0
29OCT26 7.50 P 0.23 0.23 0.23 0.23 -0.03 35 16 321 +16
29OCT26 7.75 P 0.32 0.32 0.32 0.33 -0.04 35 15 160 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.44 -0.06 34 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.75 -0.06 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.93 -0.07 34 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.13 -0.10 34 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 -0.11 34 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.58 -0.10 37 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 1.82 -0.09 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.07 -0.08 42 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.56 -0.09 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.06 -0.09 53 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.56 -0.09 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.13 -0.07 77 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.56 -0.08 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.06 -0.09 73 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
27NOV26 7.00 P 0.17 0.18 0.17 0.17 -0.02 36 166 181 +121
27NOV26 7.25 P 0.24 0.24 0.24 0.24 -0.03 36 60 105 +60
27NOV26 7.50 P 0.31 0.31 0.31 0.32 -0.05 35 10 315 -10
27NOV26 7.75 P 0.00 0.00 0.00 0.42 -0.06 35 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.55 -0.06 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.70 -0.06 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.88 -0.03 38 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.03 -0.05 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.22 -0.09 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 -0.11 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.11 36 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 1.84 -0.11 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.07 -0.11 36 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 -0.09 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.07 -0.08 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.56 -0.09 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.13 -0.07 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.56 -0.08 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.06 -0.09 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.03 36 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.06 35 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.06 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.06 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.06 35 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 -0.09 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 -0.09 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.11 36 0 67 0
30DEC26 9.50 P 1.66 1.66 1.66 1.68 -0.12 36 5 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.11 36 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 -0.13 34 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 -0.11 35 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.08 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.56 -0.09 44 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 4.13 -0.07 57 0 92 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 -0.08 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.06 -0.09 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 -0.09 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.06 -0.10 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.56 -0.10 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.06 -0.10 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.56 -0.09 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.06 -0.10 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.56 -0.10 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.06 -0.10 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.56 -0.10 80 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.06 -0.10 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.55 -0.11 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.06 -0.10 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.56 -0.10 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.06 -0.10 91 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.04 36 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.04 36 0 184 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.05 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.05 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.05 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.05 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 -0.08 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.45 -0.09 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.08 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 -0.10 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 -0.09 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.27 -0.07 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 -0.07 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 -0.12 37 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 -0.12 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 -0.07 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.56 -0.08 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.06 -0.09 45 0 65 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 -0.09 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.06 -0.10 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.56 -0.10 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 -0.10 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.56 -0.09 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.06 -0.10 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.56 -0.10 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.06 -0.10 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.56 -0.10 65 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.06 -0.10 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 -0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 -0.02 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.78 -0.05 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 -0.06 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 -0.07 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 -0.08 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 -0.04 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.48 -0.04 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 -0.04 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.82 -0.05 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 -0.05 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.18 -0.06 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.38 -0.05 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.78 -0.14 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.23 -0.11 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.66 -0.12 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.13 -0.11 40 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.56 -0.14 37 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.06 -0.12 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.56 -0.11 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.06 -0.10 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.56 -0.10 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.06 -0.10 48 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
29SEP27 7.25 P 0.84 0.84 0.84 0.90 -0.03 36 5 5 +5
29SEP27 7.50 P 0.00 0.00 0.00 1.02 -0.04 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.16 -0.04 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.30 -0.04 36 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.45 -0.05 36 0 15 0
29SEP27 8.50 P 0.00 0.00 0.00 1.61 -0.04 36 0 0 0
29SEP27 8.75 P 1.71 1.71 1.71 1.77 -0.05 36 5 5 +5
29SEP27 9.00 P 0.00 0.00 0.00 1.94 -0.05 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.11 -0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.29 -0.06 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.48 -0.05 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.67 -0.05 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.06 -0.06 34 0 0 0
TOTAL PUT 529 22,844 +62
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$ 87.080
29SEP26 55.00 C 0.00 0.00 0.00 32.15 -0.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.70 -0.56 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.19 -0.58 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.66 -0.61 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.20 -0.58 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.72 -0.56 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.21 -0.58 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.67 -0.43 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.18 -0.42 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.68 -0.43 16 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.21 -0.44 17 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 -0.46 17 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 -0.56 17 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 1.37 -0.39 17 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 -0.26 17 0 379 0
29SEP26 92.50 C 0.19 0.19 0.19 0.20 -0.14 17 5 703 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.07 17 0 657 0
29SEP26 97.50 C 0.06 0.06 0.06 0.02 -0.02 18 5 134 -5
29SEP26 100.00 C 0.04 0.05 0.04 0.01 0.00 20 5 30 -3
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.25 -0.51 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.72 -0.54 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.26 -0.51 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.73 -0.54 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.27 -0.51 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.74 -0.54 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.25 -0.54 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.67 -0.43 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.18 -0.43 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.86 -0.38 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.52 -0.35 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.33 -0.49 18 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.50 -0.67 17 0 31 0
29OCT26 87.50 C 2.01 2.01 2.01 2.21 -0.41 17 1 7 +1
29OCT26 90.00 C 0.00 0.00 0.00 1.30 -0.33 17 0 44 0
29OCT26 92.50 C 0.00 0.00 0.00 0.71 -0.24 18 0 67 0
29OCT26 95.00 C 0.00 0.00 0.00 0.35 -0.17 18 0 247 0
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.10 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.08 -0.06 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 24.73 -0.54 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.27 -0.51 34 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.74 -0.54 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.25 -0.54 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.69 -0.44 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.26 -0.46 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.95 -0.48 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.82 -0.47 18 0 0 0
27NOV26 82.50 C 6.07 6.07 5.91 5.91 -0.39 18 60 60 +60
27NOV26 85.00 C 4.22 4.22 4.22 4.16 -0.75 17 1 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.88 -0.46 17 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.90 -0.38 18 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.20 -0.31 18 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.74 -0.22 18 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.44 -0.15 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.23 -0.12 18 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.13 -0.08 18 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.25 -0.51 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.73 -0.53 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.26 -0.51 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.76 -0.51 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.27 -0.51 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.78 -0.50 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.40 -0.39 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.94 -0.46 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.64 -0.46 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.57 -0.35 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.50 -0.37 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.66 -0.45 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.95 -0.40 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.81 -0.38 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.75 -0.35 19 0 10 0
30DEC26 92.50 C 1.78 1.78 1.78 1.92 -0.24 19 1 5 +1
30DEC26 95.00 C 0.00 0.00 0.00 1.28 -0.23 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.88 -0.18 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.57 -0.13 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.36 -0.10 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 -0.07 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.06 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.53 -0.33 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.14 -0.34 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.75 -0.36 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.38 -0.39 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.05 -0.36 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.71 -0.38 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.41 -0.40 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.84 -0.73 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.72 -0.55 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.74 -0.57 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.91 -0.58 19 0 5 0
30MAR27 82.50 C 8.80 8.80 8.80 8.25 -0.59 19 3 0 -3
30MAR27 85.00 C 0.00 0.00 0.00 6.87 -0.37 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.51 -0.40 20 0 0 0
30MAR27 90.00 C 4.40 4.40 4.40 4.37 -0.52 19 15 28 -15
30MAR27 92.50 C 0.00 0.00 0.00 3.47 -0.34 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.71 -0.32 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.10 -0.29 20 0 0 0
30MAR27 100.00 C 1.74 1.74 1.74 1.59 -0.34 20 11 10 -11
30MAR27 102.50 C 0.00 0.00 0.00 1.20 -0.30 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.88 -0.26 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.64 -0.23 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.45 -0.18 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.32 -0.13 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.23 -0.11 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.22 -0.35 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.87 -0.38 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.57 -0.35 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.24 -0.35 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.95 -0.36 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.71 -0.33 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.47 -0.39 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.38 -0.39 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.00 -0.45 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.15 -0.45 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.64 -0.44 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.99 -0.42 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.48 -0.39 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.14 -0.41 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.96 -0.40 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.99 -0.31 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.25 -0.32 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.46 -0.34 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.85 -0.29 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.39 -0.20 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.94 -0.24 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.58 -0.20 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.23 -0.16 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.98 -0.15 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.23 -0.38 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.06 -0.18 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.97 -0.15 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.95 -0.15 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.03 -0.27 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.27 -0.78 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.62 -0.80 21 0 0 0
29SEP27 82.50 C 10.97 10.97 10.97 11.09 -0.82 21 3 3 +3
29SEP27 85.00 C 0.00 0.00 0.00 9.73 -0.83 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.46 -0.81 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.09 -1.05 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 6.13 -0.98 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.23 -0.94 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.48 -0.88 20 0 0 0
29SEP27 100.00 C 3.70 3.70 3.70 3.80 -0.80 20 11 11 +11
29SEP27 102.50 C 0.00 0.00 0.00 3.28 -0.71 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.77 -0.62 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.36 -0.56 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.96 -0.51 21 0 0 0
TOTAL CALL 121 4,701 +39
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,079 0
29SEP26 67.50 P 0.01 0.01 0.01 0.01 0.00 34 1,550 1,840 +1,550
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 77.50 P 0.12 0.13 0.12 0.02 -0.01 18 7 189 +7
29SEP26 80.00 P 0.24 0.26 0.24 0.09 -0.03 18 181 539 +181
29SEP26 82.50 P 0.55 0.55 0.50 0.34 -0.05 17 31 142 +31
29SEP26 85.00 P 1.20 1.20 1.08 0.98 -0.02 18 116 298 +88
29SEP26 87.50 P 2.25 2.25 2.25 2.17 +0.04 18 1 59 +1
29SEP26 90.00 P 0.00 0.00 0.00 3.83 +0.17 17 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 5.97 +0.29 17 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.34 +0.37 17 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.80 +0.41 17 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.29 +0.42 17 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.79 +0.43 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.64 +0.57 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.17 +0.60 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.67 +0.61 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.13 +0.57 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.63 +0.58 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.12 +0.57 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.62 +0.57 70 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.12 +0.58 73 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 122 0
29OCT26 70.00 P 0.11 0.11 0.11 0.01 0.00 21 8 107 +8
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
29OCT26 75.00 P 0.26 0.26 0.26 0.05 -0.02 18 3 165 +3
29OCT26 77.50 P 0.34 0.34 0.34 0.15 -0.04 18 10 50 -10
29OCT26 80.00 P 0.00 0.00 0.00 0.39 -0.06 18 0 213 0
29OCT26 82.50 P 1.06 1.06 1.06 0.88 -0.06 18 3 9 +3
29OCT26 85.00 P 0.00 0.00 0.00 1.65 -0.04 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.83 +0.01 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.41 +0.09 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.51 +0.20 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.52 +0.28 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 10.87 +0.35 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.31 +0.39 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.79 -0.03 18 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.64 +0.34 34 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.17 +0.39 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.67 +0.38 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.13 +0.30 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 6 0
27NOV26 75.00 P 0.45 0.45 0.45 0.14 -0.04 18 2 8 +2
27NOV26 77.50 P 0.65 0.65 0.65 0.34 -0.06 18 2 154 +2
27NOV26 80.00 P 0.00 0.00 0.00 0.71 -0.07 18 0 12 0
27NOV26 82.50 P 0.00 0.00 0.00 1.27 -0.08 18 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.13 -0.07 18 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.43 +0.01 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.85 +0.05 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 6.85 +0.15 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.72 +0.20 18 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 10.98 +0.30 18 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.35 +0.35 18 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 15.80 -0.04 18 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.64 +0.34 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.17 +0.35 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.67 +0.35 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.13 +0.30 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 -0.02 19 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.67 -0.03 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.17 +0.01 19 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 1.87 +0.03 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.76 0.00 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.94 +0.03 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.45 +0.11 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.14 +0.14 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.17 +0.15 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.22 +0.28 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 13.49 +0.33 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.87 +0.02 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.64 +0.32 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.17 +0.35 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.67 +0.35 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.13 +0.30 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.63 +0.36 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.12 +0.35 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.62 +0.35 38 0 0 0
30MAR27 55.00 P 0.28 0.28 0.28 0.01 0.00 22 8 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.05 19 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 -0.08 20 0 11 0
30MAR27 75.00 P 1.36 1.36 1.36 0.91 -0.15 19 3 154 -3
30MAR27 77.50 P 0.00 0.00 0.00 1.43 -0.15 20 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.03 -0.16 19 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 2.94 -0.16 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.98 -0.05 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.08 -0.12 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.63 +0.07 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.26 +0.03 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.08 +0.13 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.01 +0.16 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.91 +0.14 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.13 +0.02 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.70 +0.26 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.18 +0.32 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.67 +0.35 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.13 +0.30 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.63 +0.36 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.02 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 -0.05 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.21 -0.04 21 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.72 -0.03 21 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.35 -0.02 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.12 -0.03 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.08 -0.01 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.16 -0.01 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.30 -0.02 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.72 +0.05 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.28 +0.10 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.99 +0.09 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.78 +0.10 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.61 +0.18 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.83 +0.01 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.99 +0.06 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.30 +0.33 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.70 +0.34 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.14 +0.31 24 0 0 0
29SEP27 65.00 P 1.30 1.30 1.25 0.57 -0.16 21 9 11 +9
29SEP27 67.50 P 0.00 0.00 0.00 0.82 -0.20 21 0 0 0
29SEP27 70.00 P 1.93 1.93 1.93 1.17 -0.29 21 3 3 +3
29SEP27 72.50 P 0.00 0.00 0.00 1.66 -0.30 21 0 0 0
29SEP27 75.00 P 2.78 2.78 2.78 2.18 -0.39 21 3 3 +3
29SEP27 77.50 P 0.00 0.00 0.00 2.96 -0.36 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.79 -0.39 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.76 -0.38 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.90 -0.26 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.16 -0.16 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.55 -0.14 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.10 -0.06 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 11.74 0.00 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.56 +0.10 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.08 -0.18 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.38 0.00 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.38 +0.11 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.51 +0.15 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.80 +0.30 22 0 0 0
TOTAL PUT 1,940 7,800 +1,878
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$ 11.520
29SEP26 8.00 C 0.00 0.00 0.00 3.55 -0.21 110 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.30 -0.19 102 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.05 -0.21 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 -0.19 88 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 -0.23 76 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.30 -0.21 74 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.05 -0.22 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 -0.23 0 0 0 0
29SEP26 10.00 C 1.50 1.50 1.50 1.52 -0.23 0 1 41 +1
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.22 32 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.57 -0.20 29 0 415 0
29SEP26 11.50 C 0.29 0.29 0.29 0.26 -0.15 30 1 702 +1
29SEP26 12.00 C 0.12 0.12 0.11 0.11 -0.07 30 12 519 +8
29SEP26 12.50 C 0.07 0.07 0.07 0.04 -0.04 30 4 614 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 280 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.55 -0.21 82 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.30 -0.19 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.05 -0.21 71 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.80 -0.19 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.54 -0.23 58 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.30 -0.21 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 -0.22 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.77 -0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 -0.22 35 0 34 0
29OCT26 10.50 C 0.00 0.00 0.00 1.05 -0.21 31 0 96 0
29OCT26 11.00 C 0.66 0.69 0.66 0.66 -0.17 30 105 121 -56
29OCT26 11.50 C 0.42 0.42 0.42 0.43 -0.13 31 15 195 -15
29OCT26 12.00 C 0.27 0.27 0.27 0.26 -0.09 31 15 83 +5
29OCT26 12.50 C 0.17 0.17 0.17 0.16 -0.06 31 4 145 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 60 0
29OCT26 13.50 C 0.08 0.08 0.07 0.05 -0.02 32 26 56 +24
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.30 -0.19 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.05 -0.21 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.80 -0.19 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.54 -0.23 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.30 -0.21 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.05 -0.22 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.78 -0.23 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.54 -0.21 33 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.12 -0.19 32 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.81 -0.15 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.58 -0.12 32 0 53 0
27NOV26 12.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.28 -0.07 32 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 1 0
27NOV26 14.00 C 0.11 0.11 0.11 0.08 -0.02 33 1 19 +1
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.55 -0.21 59 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.30 -0.19 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.05 -0.21 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.80 -0.19 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 -0.23 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.21 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.21 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 -0.21 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.19 33 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 -0.17 32 0 0 0
30DEC26 11.00 C 1.01 1.04 1.01 0.96 -0.14 32 53 93 +53
30DEC26 11.50 C 0.81 0.81 0.81 0.73 -0.12 32 15 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.11 33 0 253 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.09 33 0 240 0
30DEC26 13.00 C 0.34 0.34 0.34 0.29 -0.08 33 2 207 -2
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.06 33 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.55 -0.21 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.30 -0.20 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.05 -0.23 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.21 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.19 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.41 -0.19 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 -0.17 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 -0.19 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.18 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.17 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 -0.14 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 -0.14 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 -0.10 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 -0.12 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.11 34 0 85 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.07 34 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.07 33 0 33 0
30MAR27 15.00 C 0.31 0.31 0.31 0.23 -0.06 33 15 20 -15
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.58 -0.19 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.35 -0.19 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.16 -0.17 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.96 -0.17 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.78 -0.18 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 -0.18 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 -0.16 35 0 0 0
29JUN27 9.75 C 2.27 2.27 2.27 2.29 -0.14 35 11 11 +11
29JUN27 10.00 C 0.00 0.00 0.00 2.15 -0.12 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 -0.06 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 -0.10 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 -0.09 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.07 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 -0.07 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 -0.04 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 -0.04 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.03 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.37 - 37 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 3.20 -0.20 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.04 -0.18 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.88 -0.19 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.64 -0.27 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.50 -0.26 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.37 -0.17 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.11 -0.16 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.88 -0.16 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.67 -0.15 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.48 -0.14 36 0 0 0
29SEP27 12.50 C 1.18 1.18 1.18 1.32 -0.12 36 1 1 +1
29SEP27 13.00 C 0.00 0.00 0.00 1.16 -0.12 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.03 -0.11 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 -0.11 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.80 -0.09 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 -0.10 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.62 -0.08 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
TOTAL CALL 281 10,348 +17
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 101 0
29SEP26 10.50 P 0.13 0.13 0.13 0.12 +0.03 29 4 381 +4
29SEP26 11.00 P 0.28 0.30 0.28 0.29 +0.07 29 20 746 +20
29SEP26 11.50 P 0.55 0.55 0.54 0.57 +0.13 30 14 1,609 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 +0.16 29 0 258 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.19 29 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.21 30 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.19 0 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 +0.17 0 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 3.33 +0.23 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.83 +0.23 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 +0.20 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.33 +0.22 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.83 +0.23 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.33 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.83 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.33 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.83 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.83 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.83 +0.19 0 0 0 -1
29SEP26 23.00 P 0.00 0.00 0.00 11.83 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.82 +0.23 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
29OCT26 9.75 P 0.09 0.09 0.09 0.10 +0.03 32 10 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 32 0
29OCT26 10.50 P 0.00 0.00 0.00 0.27 +0.06 31 0 62 0
29OCT26 11.00 P 0.43 0.45 0.43 0.46 +0.09 31 9 252 +9
29OCT26 11.50 P 0.00 0.00 0.00 0.74 +0.13 31 0 53 0
29OCT26 12.00 P 0.00 0.00 0.00 1.09 +0.16 32 0 92 0
29OCT26 12.50 P 0.00 0.00 0.00 1.44 +0.13 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.91 +0.19 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.35 +0.25 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.86 +0.22 39 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.86 +0.22 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 9.00 P 0.08 0.08 0.08 0.07 +0.02 33 10 10 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.18 +0.03 33 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.39 +0.06 32 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.59 +0.08 31 0 93 0
27NOV26 11.50 P 0.87 0.87 0.87 0.87 +0.12 32 10 27 0
27NOV26 12.00 P 0.00 0.00 0.00 1.21 +0.15 33 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.59 +0.17 33 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.98 +0.18 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.41 +0.18 31 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.86 +0.16 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.86 +0.21 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.86 +0.22 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 9.50 P 0.21 0.21 0.21 0.20 +0.02 33 1 38 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.03 33 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.05 33 0 103 0
30DEC26 10.50 P 0.50 0.50 0.50 0.50 +0.07 32 19 143 +19
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.09 32 0 69 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.10 32 0 160 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.13 33 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 +0.15 33 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 +0.13 32 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 +0.15 33 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.91 +0.14 31 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 +0.15 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 +0.18 31 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.35 +0.20 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.22 36 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 +0.22 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.85 +0.22 32 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.33 +0.20 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.85 +0.22 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.35 +0.22 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.85 +0.22 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.35 +0.22 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.85 +0.22 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.85 +0.22 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.85 +0.21 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.85 +0.22 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.85 +0.22 64 0 0 0
30MAR27 8.00 P 0.11 0.11 0.11 0.10 +0.01 34 15 15 +15
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.02 33 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.04 33 0 53 0
30MAR27 10.00 P 0.55 0.55 0.55 0.55 +0.06 33 15 68 +15
30MAR27 10.50 P 0.74 0.74 0.74 0.74 +0.06 33 15 24 +8
30MAR27 11.00 P 0.00 0.00 0.00 0.96 +0.06 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 +0.08 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.54 +0.09 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.89 +0.11 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 +0.14 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 +0.13 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.07 +0.15 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.50 +0.15 34 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.93 +0.15 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 +0.16 32 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.86 +0.18 30 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.35 +0.19 0 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.85 +0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.33 +0.20 0 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.85 +0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.35 +0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.85 +0.22 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.35 +0.22 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.85 +0.22 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.85 +0.22 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.85 +0.21 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.85 +0.22 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.85 +0.22 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.07 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 +0.08 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.68 +0.09 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 +0.09 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 +0.09 38 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.10 +0.11 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.36 +0.12 38 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.63 +0.13 38 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.95 +0.15 39 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.29 +0.18 39 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.65 +0.18 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.02 +0.18 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 +0.19 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.83 +0.19 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.27 +0.21 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.71 +0.21 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.16 +0.21 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.60 +0.19 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 +0.17 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.51 +0.19 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.49 - 38 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.04 +0.05 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.27 +0.06 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.53 +0.06 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.12 +0.08 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.46 +0.10 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.80 +0.09 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.18 +0.12 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.56 +0.12 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.97 +0.14 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.38 +0.14 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.71 +0.19 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.16 +0.21 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.60 +0.19 39 0 0 0
TOTAL PUT 142 9,377 +100
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$ 59.050
29SEP26 40.00 C 0.00 0.00 0.00 19.25 -0.98 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.23 -1.00 93 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.24 -0.99 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.23 -1.00 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.25 -0.98 79 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.24 -0.99 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.24 -0.99 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.24 -0.99 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.08 -1.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.08 -1.16 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.08 -1.16 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.58 -1.16 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.09 -1.15 17 0 138 0
29SEP26 57.50 C 1.84 1.84 1.84 1.73 -1.05 15 27 151 +13
29SEP26 60.00 C 0.46 0.46 0.42 0.43 -0.43 15 4 97 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.11 15 0 312 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 273 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 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 15.25 -0.98 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.24 -0.99 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.24 -0.99 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.24 -0.99 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.08 -1.15 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.08 -1.16 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.13 -1.11 32 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.58 -1.16 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 4.11 -1.13 15 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 2.04 -0.92 15 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 0.92 -0.45 16 0 104 0
29OCT26 62.50 C 0.00 0.00 0.00 0.32 -0.26 16 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.10 16 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.25 -0.98 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.24 -0.99 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.24 -0.99 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.24 -0.99 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.08 -1.15 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.08 -1.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.13 -1.11 26 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.59 -1.15 17 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 4.25 -1.06 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 2.48 -0.76 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.32 -0.51 16 0 16 0
27NOV26 62.50 C 0.85 0.85 0.83 0.61 -0.33 16 10 75 0
27NOV26 65.00 C 0.00 0.00 0.00 0.24 -0.19 16 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 -0.08 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.23 -1.00 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.24 -0.99 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.23 -1.00 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.25 -0.98 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.24 -0.99 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.24 -0.99 33 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.24 -0.99 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.08 -1.15 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 -1.16 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.13 -1.11 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.62 -1.12 16 0 0 0
30DEC26 55.00 C 4.53 4.53 4.53 4.53 -1.09 16 15 30 0
30DEC26 57.50 C 3.30 3.30 3.30 2.89 -0.69 16 2 9 -2
30DEC26 60.00 C 1.70 1.70 1.70 1.69 -0.44 16 4 22 +4
30DEC26 62.50 C 0.97 0.97 0.97 0.88 -0.36 16 1 67 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.22 16 0 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.12 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.05 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.38 -0.85 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.40 -0.83 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.43 -0.80 26 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 13.45 -0.78 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.41 -0.84 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.16 -1.14 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.23 -1.12 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.56 -0.86 19 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.37 -0.87 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.24 -0.96 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.64 -0.78 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 -0.70 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 -0.58 15 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 0.90 -0.40 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.27 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 -0.17 15 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.10 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.05 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.03 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 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 16.62 -0.68 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.65 -0.68 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.68 -0.68 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.68 -0.73 19 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 12.78 -0.68 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.74 -0.78 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.88 -0.81 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.92 -0.90 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.83 -0.96 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.13 -0.88 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.68 -0.76 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 3.58 -0.69 17 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 2.51 -0.56 17 0 10 0
29JUN27 65.00 C 1.95 1.95 1.95 1.83 -0.46 17 1 50 +1
29JUN27 67.50 C 0.00 0.00 0.00 1.23 -0.33 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.85 -0.26 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.54 -0.19 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.35 -0.14 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.09 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 -0.07 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.05 17 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.70 -0.82 12 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 13.75 -0.88 12 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.81 -0.96 12 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.88 -1.04 12 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.36 -0.73 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.23 -1.40 14 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.62 -1.05 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.71 -1.17 16 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.27 -0.85 16 0 0 0
29SEP27 60.00 C 3.45 3.48 3.45 4.17 -0.65 17 3 2 +2
29SEP27 62.50 C 0.00 0.00 0.00 3.04 -0.68 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.25 -0.67 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.68 -0.50 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.16 -0.44 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.84 -0.32 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.58 -0.25 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 -0.19 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 -0.13 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 -0.09 17 0 0 0
TOTAL CALL 67 2,406 +19
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.07 15 0 142 0
29SEP26 57.50 P 0.45 0.58 0.44 0.61 +0.31 15 153 232 +91
29SEP26 60.00 P 1.69 2.04 1.69 2.01 +0.70 15 80 289 +75
29SEP26 62.50 P 0.00 0.00 0.00 4.22 +1.00 15 0 111 0
29SEP26 65.00 P 6.21 6.68 6.21 6.68 +1.14 0 13 240 +13
29SEP26 67.50 P 0.00 0.00 0.00 9.19 +1.16 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.68 +1.15 0 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 +0.63 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.53 +0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.02 +0.63 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.52 +0.63 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.01 +0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.52 +0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.07 +0.03 16 0 123 0
29OCT26 55.00 P 0.23 0.24 0.23 0.32 +0.13 16 36 74 0
29OCT26 57.50 P 0.79 0.96 0.79 1.00 +0.32 15 53 116 -2
29OCT26 60.00 P 0.00 0.00 0.00 2.36 +0.57 15 0 59 0
29OCT26 62.50 P 0.00 0.00 0.00 4.31 +0.79 15 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 6.70 +1.10 15 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.19 +1.16 18 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 11.68 +1.15 0 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 14.04 +0.64 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.53 +0.62 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.03 +0.64 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.52 +0.63 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.17 +0.06 16 0 15 0
27NOV26 55.00 P 0.46 0.48 0.46 0.53 +0.15 16 2 49 0
27NOV26 57.50 P 1.16 1.26 1.16 1.30 +0.31 16 22 89 +20
27NOV26 60.00 P 2.63 2.63 2.63 2.65 +0.54 16 4 26 -1
27NOV26 62.50 P 4.15 4.15 4.15 4.52 +0.77 16 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 6.75 +0.90 16 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 9.19 +1.13 17 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 11.68 +1.15 0 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.04 +0.64 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.53 +0.62 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.03 +0.64 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.53 +0.64 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.03 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 +0.08 15 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 +0.21 15 0 17 0
30DEC26 57.50 P 1.30 1.46 1.30 1.52 +0.33 15 12 93 +10
30DEC26 60.00 P 0.00 0.00 0.00 2.82 +0.50 15 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 4.62 +0.75 15 0 21 0
30DEC26 65.00 P 0.00 0.00 0.00 6.80 +0.86 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.19 +1.12 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 11.68 +1.15 0 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 14.04 +0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.53 +0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.53 +0.63 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.03 +0.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.53 +0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.03 +0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.52 +0.62 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.02 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.05 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 +0.11 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 +0.18 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.99 +0.34 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 3.23 +0.42 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.92 +0.69 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.92 +0.72 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.19 +0.86 13 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.68 +1.13 0 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 14.04 +0.64 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.54 +0.63 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.53 +0.63 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.03 +0.64 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.53 +0.64 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.03 +0.64 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.52 +0.62 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 +0.05 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.06 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.47 +0.09 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 +0.08 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 1.11 +0.20 17 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.86 +0.27 17 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.88 +0.40 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 4.06 +0.50 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.79 +0.65 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.67 +0.80 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.79 +0.93 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.12 +1.05 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.60 +1.12 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.92 +0.92 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.30 +0.76 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.70 +0.78 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.11 +0.72 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.53 +0.64 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.46 +0.05 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.59 +0.06 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.75 +0.07 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.27 +0.12 17 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 2.09 +0.27 17 0 0 0
29SEP27 57.50 P 3.48 3.48 3.48 3.03 +0.30 17 1 1 +1
29SEP27 60.00 P 0.00 0.00 0.00 4.41 +0.53 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.97 +0.53 17 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.81 +0.89 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.88 +1.02 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.16 +0.97 20 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.62 +1.10 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.06 +1.06 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.39 +0.84 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.76 +0.64 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.14 +0.64 0 0 0 0
TOTAL PUT 391 3,247 +222
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$ 21.260
29SEP26 15.00 C 0.00 0.00 0.00 6.29 -0.30 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 -0.30 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.30 -0.30 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 -0.30 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.28 -0.32 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 -0.30 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.30 -0.30 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.81 -0.30 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.33 -0.30 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 -0.29 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.44 -0.28 24 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 -0.17 25 0 191 0
29SEP26 22.00 C 0.33 0.33 0.33 0.31 -0.13 24 19 746 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 382 0
29SEP26 24.00 C 0.03 0.03 0.03 0.03 -0.03 25 3 141 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.87 -0.23 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.37 -0.23 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.88 -0.22 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.39 -0.25 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.98 -0.18 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.39 -0.30 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.93 -0.30 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.51 -0.27 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.09 -0.28 26 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.75 -0.24 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 1.11 -0.23 27 0 52 0
29OCT26 22.00 C 0.70 0.70 0.70 0.64 -0.18 26 3 144 +3
29OCT26 23.00 C 0.00 0.00 0.00 0.34 -0.12 26 0 64 0
29OCT26 24.00 C 0.17 0.17 0.17 0.17 -0.07 26 50 261 +50
29OCT26 25.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.51 -0.17 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.02 -0.13 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.55 -0.12 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.08 -0.13 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.51 -0.23 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.09 -0.27 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.68 -0.26 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.34 -0.22 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.97 -0.22 28 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.38 -0.18 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.90 -0.16 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.57 -0.10 27 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 19 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.56 -0.09 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.08 -0.13 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.60 -0.13 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.12 -0.12 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.65 -0.13 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.19 -0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.64 -0.25 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.23 -0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.85 -0.25 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 -0.26 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 -0.22 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.19 28 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 -0.16 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 -0.14 28 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.75 -0.10 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.29 -0.10 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.83 -0.10 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.38 -0.07 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.95 -0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.53 -0.12 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.12 -0.14 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.74 -0.16 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.28 -0.26 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 -0.24 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.69 -0.23 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.13 -0.21 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 -0.18 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 -0.16 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.14 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 -0.11 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 -0.10 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.97 -0.11 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.52 -0.12 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.08 -0.13 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.65 -0.19 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.24 -0.19 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.85 -0.15 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.47 -0.16 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.11 -0.16 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.77 -0.23 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 -0.33 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.06 -0.32 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.53 -0.31 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.07 -0.30 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 -0.28 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.35 -0.29 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.08 -0.19 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.86 -0.20 28 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 -0.17 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 -0.15 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 -0.14 28 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.33 -0.12 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.10 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 -0.08 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.12 -0.18 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.69 -0.21 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.28 -0.22 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.90 -0.23 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.52 -0.25 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.17 -0.25 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.83 -0.26 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.52 -0.16 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.21 -0.17 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.68 -0.16 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.22 -0.20 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.82 -0.14 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.48 -0.16 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.20 -0.15 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.97 -0.13 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.78 -0.08 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.62 -0.08 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.50 -0.07 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.32 - 28 0 0 -
TOTAL CALL 75 5,153 +68
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 79 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 324 0
29SEP26 21.00 P 0.39 0.45 0.38 0.43 +0.08 24 209 676 +141
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.13 23 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.81 +0.24 25 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.74 +0.28 0 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.74 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.78 +0.22 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.78 +0.28 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.75 +0.16 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.78 +0.27 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.75 +0.22 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 +0.22 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.76 +0.17 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.76 +0.22 79 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.75 +0.21 80 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.76 +0.23 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.76 +0.23 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.75 +0.22 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 22 0
29OCT26 18.00 P 0.08 0.08 0.08 0.05 0.00 26 27 61 -27
29OCT26 18.50 P 0.00 0.00 0.00 0.09 0.00 26 0 41 0
29OCT26 19.00 P 0.18 0.18 0.18 0.16 +0.02 27 17 114 +17
29OCT26 19.50 P 0.24 0.24 0.24 0.25 +0.02 27 5 275 0
29OCT26 20.00 P 0.00 0.00 0.00 0.36 +0.03 26 0 318 0
29OCT26 21.00 P 0.72 0.73 0.72 0.72 +0.06 26 16 335 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.28 +0.12 26 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 1.98 +0.16 26 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 2.84 +0.23 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.76 +0.26 26 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.78 +0.22 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.78 +0.26 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.75 +0.16 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.78 +0.25 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.75 +0.22 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.76 +0.22 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.76 +0.17 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.41 +0.04 27 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.95 +0.09 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 +0.12 27 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.15 +0.15 27 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.97 +0.18 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.83 +0.25 27 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.78 +0.19 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.78 +0.26 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.75 +0.16 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.78 +0.25 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.75 +0.22 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.76 +0.22 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.76 +0.17 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.04 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.05 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 +0.08 27 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 +0.11 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.30 +0.14 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.04 +0.16 26 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 +0.22 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.81 +0.19 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.78 +0.21 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.75 +0.16 30 0 0 -30
30DEC26 29.00 P 0.00 0.00 0.00 7.78 +0.19 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.75 +0.16 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.76 +0.18 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.76 +0.17 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.76 +0.17 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.75 +0.16 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.76 +0.18 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.76 +0.17 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.75 +0.16 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 625 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.04 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.04 28 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.05 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 +0.06 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 1.49 +0.09 27 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 2.02 +0.11 27 0 34 0
30MAR27 23.00 P 0.00 0.00 0.00 2.64 +0.13 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.37 +0.17 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.14 +0.19 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.92 +0.17 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.79 +0.07 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.79 +0.13 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.78 +0.19 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.75 +0.16 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.76 +0.17 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 +0.17 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.76 +0.17 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.75 +0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.76 +0.18 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.76 +0.17 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 -0.02 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.69 0.00 28 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 +0.03 28 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 -0.04 28 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.35 -0.02 28 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 2.96 -0.04 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.64 +0.08 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.37 +0.11 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.14 +0.09 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.96 +0.06 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.83 +0.08 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.78 +0.16 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.76 +0.17 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.76 +0.15 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.76 +0.17 32 0 0 0
29SEP27 16.00 P 0.58 0.58 0.58 0.61 +0.05 29 2 2 +2
29SEP27 16.50 P 0.00 0.00 0.00 0.74 +0.08 29 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.01 +0.03 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.19 +0.05 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.36 +0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.57 +0.08 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 +0.08 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.03 +0.09 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.56 +0.10 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.15 +0.12 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.79 +0.14 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.48 +0.16 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.21 +0.17 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.98 +0.19 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.78 +0.21 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.61 +0.22 23 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.45 +0.23 21 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.32 +0.24 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.20 - 0 0 0 -
TOTAL PUT 276 5,322 +104
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$ 405.600
04SEP26 320.00 C 0.00 0.00 0.00 88.02 -17.21 189 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 82.57 -17.66 170 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 75.68 -19.55 61 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 70.68 -19.55 0 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 65.68 -19.55 0 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 60.68 -19.55 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 55.68 -19.55 0 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 50.69 -19.54 47 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 45.69 -19.54 41 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 40.69 -19.54 36 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 35.70 -19.53 36 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 30.71 -19.52 33 0 0 0
04SEP26 380.00 C 24.88 24.88 24.88 26.50 -18.73 53 15 15 +15
04SEP26 385.00 C 23.27 23.27 23.27 21.41 -18.82 44 14 14 +14
04SEP26 390.00 C 0.00 0.00 0.00 16.40 -18.83 35 0 0 0
04SEP26 395.00 C 11.35 11.35 11.35 11.57 -18.66 29 30 30 +30
04SEP26 400.00 C 9.10 9.48 5.90 7.14 -18.09 24 64 48 +48
04SEP26 405.00 C 5.29 5.49 2.77 3.46 -16.78 21 654 545 +545
04SEP26 410.00 C 3.93 4.00 1.29 1.53 -13.72 21 1,768 700 +700
04SEP26 415.00 C 1.57 1.70 0.30 0.53 -9.75 22 267 160 +139
04SEP26 420.00 C 0.50 0.50 0.30 0.18 -5.26 23 24 27 +24
04SEP26 425.00 C 0.16 0.16 0.16 0.06 -1.27 24 2 479 0
04SEP26 430.00 C 0.06 0.06 0.06 0.02 -0.50 25 2 558 -2
04SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.43 28 0 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.42 32 0 16 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.41 36 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.40 40 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.39 43 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.38 47 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.37 51 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.36 55 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.35 58 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.34 62 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.33 65 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.32 69 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.31 72 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.30 75 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.29 78 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.28 82 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.27 85 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.26 88 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 -0.25 91 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 82.57 -17.66 91 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 76.21 -19.02 63 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 70.87 -19.36 33 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 65.87 -19.36 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 60.88 -19.35 30 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 55.88 -19.35 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 50.89 -19.34 26 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 45.89 -19.34 21 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 40.90 -19.33 21 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 35.93 -19.30 22 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 30.97 -19.26 21 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 26.50 -18.73 27 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 21.41 -18.82 22 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 16.68 -18.55 20 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 12.78 -17.45 21 0 0 0
11SEP26 400.00 C 7.78 7.78 7.78 8.88 -16.35 20 15 15 +15
11SEP26 405.00 C 5.60 6.15 4.80 5.65 -14.59 19 175 175 +175
11SEP26 410.00 C 5.00 5.00 2.71 3.36 -11.89 19 131 86 +86
11SEP26 415.00 C 3.12 3.17 1.46 1.72 -8.56 18 1,077 492 +492
11SEP26 420.00 C 2.10 2.10 0.77 0.90 -4.85 18 69 58 +51
11SEP26 425.00 C 1.10 1.10 0.65 0.40 -2.27 18 55 85 +55
11SEP26 430.00 C 0.35 0.42 0.35 0.16 -1.54 18 60 149 +60
11SEP26 435.00 C 0.00 0.00 0.00 0.06 -1.18 18 0 12 0
11SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.92 18 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.73 19 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.60 21 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.50 23 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.44 26 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.38 28 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.36 30 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.35 32 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.34 33 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.33 35 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.32 37 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.31 39 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.30 41 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.29 43 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.28 44 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.27 46 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.26 48 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 -0.25 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 207.95 -17.26 147 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 202.97 -17.24 142 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 197.96 -17.25 138 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 192.98 -17.24 133 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 187.99 -17.23 129 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 182.56 -17.66 119 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 177.78 -17.44 118 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 172.83 -17.39 115 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.81 -17.41 110 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.04 -17.18 109 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.04 -17.18 105 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.17 -17.05 103 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.12 -17.10 99 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 142.38 -17.84 86 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.07 -17.15 91 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 132.09 -18.13 76 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.30 -16.92 86 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 122.52 -17.70 75 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 117.54 -17.68 72 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.60 -16.62 78 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 108.20 -17.02 72 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.30 -16.92 66 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 88.11 -17.12 58 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 78.07 -17.16 51 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 66.39 -18.84 23 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 56.46 -18.77 22 0 6 0
29SEP26 360.00 C 0.00 0.00 0.00 46.62 -18.61 22 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 36.98 -18.25 21 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 27.77 -17.46 20 0 7 0
29SEP26 390.00 C 22.08 22.53 19.95 19.65 -15.58 20 262 262 +247
29SEP26 400.00 C 18.00 18.00 11.20 12.51 -12.72 19 99 291 +84
29SEP26 410.00 C 10.00 10.00 6.57 6.85 -8.47 18 174 541 +139
29SEP26 420.00 C 5.30 5.30 3.21 3.58 -4.27 19 1,260 4,798 -251
29SEP26 430.00 C 2.32 2.61 1.46 1.71 -2.43 19 1,182 5,066 +94
29SEP26 440.00 C 1.06 1.06 0.75 0.79 -1.22 19 451 6,894 -2
29SEP26 450.00 C 0.50 0.50 0.43 0.34 -0.55 20 315 6,724 -243
29SEP26 460.00 C 0.30 0.39 0.30 0.14 -0.31 20 40 1,905 -5
29SEP26 470.00 C 0.00 0.00 0.00 0.06 -0.31 21 0 2,209 0
29SEP26 480.00 C 0.13 0.16 0.13 0.03 -0.32 22 140 2,406 -124
29SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.32 22 0 1,240 0
29SEP26 500.00 C 0.10 0.10 0.10 0.01 -0.30 24 210 11,307 +209
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.28 26 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.26 28 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29SEP26 600.00 C 0.06 0.06 0.06 0.01 0.00 43 30 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 207.95 -17.26 97 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 202.97 -17.24 94 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 197.96 -17.25 90 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 192.98 -17.24 88 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 188.01 -17.21 85 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 182.89 -17.33 81 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 177.88 -17.34 77 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 172.91 -17.31 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 167.81 -17.41 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 163.09 -17.13 71 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 158.04 -17.18 68 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 153.17 -17.05 67 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 148.12 -17.10 64 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 143.17 -17.05 62 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 138.07 -17.15 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 132.87 -17.35 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 128.30 -16.92 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 122.93 -17.29 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 117.84 -17.38 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 113.60 -16.62 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 108.20 -17.02 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 98.62 -16.60 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 88.11 -17.12 36 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 78.13 -17.10 32 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 67.62 -17.61 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 58.02 -17.21 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 48.67 -16.56 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 39.68 -15.55 22 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 31.22 -14.01 21 0 3 0
29OCT26 390.00 C 25.37 25.66 24.88 24.00 -11.23 21 25 15 +15
29OCT26 400.00 C 17.34 17.34 16.61 17.24 -8.49 20 10 348 +2
29OCT26 410.00 C 14.30 14.30 11.09 11.44 -6.41 19 281 1,916 +122
29OCT26 420.00 C 9.60 9.60 7.18 7.50 -4.72 19 50 1,466 -37
29OCT26 430.00 C 6.47 6.47 4.31 4.70 -3.12 19 175 1,681 0
29OCT26 440.00 C 3.80 3.80 2.67 2.82 -2.23 19 469 1,536 +384
29OCT26 450.00 C 2.11 2.11 1.62 1.63 -1.53 19 215 1,303 +140
29OCT26 460.00 C 1.33 1.38 1.15 0.90 -1.08 19 45 1,171 0
29OCT26 470.00 C 0.87 0.92 0.73 0.48 -0.77 19 190 1,742 -31
29OCT26 480.00 C 0.60 0.60 0.60 0.25 -0.49 19 3 162 0
29OCT26 490.00 C 0.49 0.49 0.49 0.13 -0.30 20 5 245 +5
29OCT26 500.00 C 0.33 0.33 0.33 0.06 -0.25 20 100 174 +100
29OCT26 510.00 C 0.00 0.00 0.00 0.03 -0.26 20 0 124 0
29OCT26 520.00 C 0.24 0.24 0.24 0.02 -0.25 21 5 88 -5
29OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 208.00 -17.21 75 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 202.97 -17.24 72 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 198.09 -17.12 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 193.00 -17.22 67 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 188.01 -17.21 64 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 182.89 -17.33 60 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 177.88 -17.34 58 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 172.91 -17.31 56 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 167.83 -17.39 52 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 163.09 -17.13 53 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 158.04 -17.18 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 153.17 -17.05 49 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 148.12 -17.10 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 143.64 -16.58 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 138.07 -17.15 42 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 133.21 -17.01 41 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 128.61 -16.61 43 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 123.85 -16.37 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 118.36 -16.86 37 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 113.76 -16.46 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 109.36 -15.86 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 99.50 -15.72 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 89.77 -15.46 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 80.15 -15.08 32 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 68.94 -16.29 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 59.66 -15.57 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 50.71 -14.52 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 42.21 -13.02 22 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 34.29 -10.95 21 0 0 0
27NOV26 390.00 C 29.82 29.82 27.82 27.59 -8.86 21 76 154 +76
27NOV26 400.00 C 24.58 24.58 22.61 21.32 -7.70 21 39 840 0
27NOV26 410.00 C 18.47 18.47 17.55 15.70 -6.00 20 30 2,129 +15
27NOV26 420.00 C 12.77 12.77 11.36 11.50 -4.64 20 203 800 +63
27NOV26 430.00 C 10.00 10.00 7.73 8.21 -3.41 20 756 1,401 +490
27NOV26 440.00 C 6.70 6.70 5.69 5.73 -2.75 20 168 373 +74
27NOV26 450.00 C 4.23 4.23 4.23 3.90 -2.16 20 30 1,443 +30
27NOV26 460.00 C 3.56 3.56 2.58 2.60 -1.69 20 47 702 +30
27NOV26 470.00 C 0.00 0.00 0.00 1.70 -1.32 20 0 1,544 0
27NOV26 480.00 C 0.00 0.00 0.00 1.09 -1.09 20 0 821 0
27NOV26 490.00 C 1.20 1.20 1.20 0.68 -0.84 20 2 80 -2
27NOV26 500.00 C 0.00 0.00 0.00 0.42 -0.63 21 0 57 0
27NOV26 510.00 C 0.00 0.00 0.00 0.26 -0.46 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.15 -0.33 21 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.09 -0.23 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.06 -0.17 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.03 -0.13 21 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.02 -0.09 21 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 -0.06 21 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 208.00 -17.21 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 202.97 -17.24 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 198.09 -17.12 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 193.00 -17.22 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 188.01 -17.21 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 184.81 -15.41 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 179.88 -15.34 60 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 175.12 -15.10 59 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.90 -17.32 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 163.09 -17.13 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 158.04 -17.18 30 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.17 -17.05 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.12 -17.10 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.64 -16.58 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.23 -16.99 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.29 -16.93 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 130.60 -14.62 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 125.76 -14.46 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 120.74 -14.48 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.65 -14.57 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.80 -14.42 37 0 0 0
30DEC26 310.00 C 100.00 100.00 100.00 101.15 -14.07 34 10 10 +10
30DEC26 320.00 C 0.00 0.00 0.00 91.56 -13.67 32 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 82.09 -13.14 30 0 0 0
30DEC26 340.00 C 75.21 75.21 75.21 72.76 -12.47 28 15 19 +15
30DEC26 350.00 C 0.00 0.00 0.00 61.82 -13.41 23 0 5 0
30DEC26 360.00 C 54.89 54.89 54.80 54.87 -10.36 25 45 274 0
30DEC26 370.00 C 49.31 49.53 49.27 45.20 -10.03 22 120 762 -19
30DEC26 380.00 C 0.00 0.00 0.00 37.68 -9.27 22 0 1,369 0
30DEC26 390.00 C 32.85 32.85 32.85 31.44 -7.99 22 15 1,786 0
30DEC26 400.00 C 26.83 26.83 25.30 25.38 -7.19 22 69 5,507 +2
30DEC26 410.00 C 22.59 22.59 20.05 19.82 -5.82 21 52 4,687 +1
30DEC26 420.00 C 15.90 15.90 15.88 15.41 -5.01 21 11 7,114 0
30DEC26 430.00 C 11.80 11.80 11.80 11.71 -4.23 21 4 1,350 -4
30DEC26 440.00 C 10.54 10.59 8.41 8.84 -3.62 21 251 1,551 +153
30DEC26 450.00 C 7.02 7.02 6.50 6.52 -3.10 21 11 2,824 0
30DEC26 460.00 C 5.43 5.43 5.43 4.74 -2.64 21 2 4,316 -2
30DEC26 470.00 C 4.38 4.38 3.60 3.38 -2.25 21 79 707 -2
30DEC26 480.00 C 3.76 3.76 2.75 2.38 -1.87 21 74 519 -6
30DEC26 490.00 C 2.94 2.94 2.26 1.65 -1.52 21 22 271 -3
30DEC26 500.00 C 1.80 1.90 1.75 1.12 -1.36 21 16 1,176 +5
30DEC26 510.00 C 0.00 0.00 0.00 0.76 -1.09 21 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 0.50 -0.87 21 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.32 -0.67 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.21 -0.52 21 0 338 0
30DEC26 550.00 C 0.86 0.89 0.86 0.14 -0.40 21 7 328 +7
30DEC26 560.00 C 0.00 0.00 0.00 0.08 -0.30 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.05 -0.24 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.03 -0.17 20 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 -0.13 21 0 210 0
30DEC26 600.00 C 0.52 0.52 0.52 0.01 -0.10 20 30 512 -30
30DEC26 610.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 208.61 -16.60 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 203.69 -16.52 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 198.77 -16.44 28 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 193.84 -16.38 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 188.92 -16.30 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 184.81 -15.41 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 179.88 -15.34 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 175.12 -15.10 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 169.26 -15.96 27 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 164.35 -15.87 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.45 -15.77 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 154.55 -15.67 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 149.67 -15.55 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 147.21 -13.01 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 142.40 -12.82 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 137.62 -12.60 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 132.83 -12.39 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 128.05 -12.17 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 123.27 -11.95 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 118.52 -11.70 34 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 113.80 -11.42 33 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 104.40 -10.82 31 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 95.17 -10.06 30 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 86.12 -9.28 28 0 151 0
30MAR27 340.00 C 79.45 79.45 79.44 77.44 -9.10 27 45 2,460 +45
30MAR27 350.00 C 0.00 0.00 0.00 65.96 -12.06 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 59.04 -10.88 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 51.57 -10.67 23 0 1,487 0
30MAR27 380.00 C 46.66 46.66 46.66 44.61 -10.39 23 1 1,607 0
30MAR27 390.00 C 40.52 41.12 38.79 38.82 -9.37 23 420 1,306 +420
30MAR27 400.00 C 0.00 0.00 0.00 32.95 -7.86 23 0 3,264 0
30MAR27 410.00 C 0.00 0.00 0.00 27.75 -7.62 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 23.23 -7.12 22 0 2,797 0
30MAR27 430.00 C 0.00 0.00 0.00 19.30 -6.62 22 0 268 0
30MAR27 440.00 C 0.00 0.00 0.00 15.87 -6.40 22 0 1,431 0
30MAR27 450.00 C 0.00 0.00 0.00 13.00 -5.94 22 0 1,767 0
30MAR27 460.00 C 10.36 10.36 10.36 10.53 -5.66 22 1 1,252 +1
30MAR27 470.00 C 0.00 0.00 0.00 8.48 -5.26 22 0 715 0
30MAR27 480.00 C 7.70 7.70 7.70 6.79 -4.83 22 2 462 0
30MAR27 490.00 C 0.00 0.00 0.00 5.37 -4.50 22 0 1,320 0
30MAR27 500.00 C 6.30 6.30 5.20 4.27 -4.02 22 8 425 +3
30MAR27 510.00 C 0.00 0.00 0.00 3.33 -3.72 22 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 2.60 -3.31 22 0 333 0
30MAR27 530.00 C 3.48 3.48 3.48 1.96 -3.05 22 3 437 -3
30MAR27 540.00 C 0.00 0.00 0.00 1.49 -2.73 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.17 -2.38 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.87 -2.15 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.68 -1.82 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.50 -1.73 22 0 134 0
30MAR27 590.00 C 0.00 0.00 0.00 0.39 -1.49 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.28 -1.35 22 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.22 -1.18 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.16 -0.98 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.12 -0.88 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.08 -0.79 22 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.06 -0.68 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.05 -0.55 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.03 -0.50 21 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.02 -0.44 21 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.38 21 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.33 21 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 -0.29 22 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 -0.25 22 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 208.62 -16.59 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 203.70 -16.51 26 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 198.77 -16.44 0 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 193.85 -16.37 23 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 188.93 -16.29 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 184.81 -15.41 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 179.88 -15.34 36 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 175.12 -15.10 36 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 169.26 -15.96 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 164.35 -15.87 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 161.90 -13.32 38 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 156.67 -13.55 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 151.80 -13.42 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 147.21 -13.01 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 142.68 -12.54 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 137.91 -12.31 34 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 132.98 -12.24 32 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 128.29 -12.05 32 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 123.51 -12.16 31 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 119.47 -11.53 31 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 113.99 -12.67 29 0 55 0
29JUN27 310.00 C 0.00 0.00 0.00 105.34 -11.93 29 0 0 0
29JUN27 320.00 C 97.30 97.30 97.30 96.26 -9.20 27 2 4 +2
29JUN27 330.00 C 0.00 0.00 0.00 87.54 -9.30 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 79.18 -9.56 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 69.16 -11.83 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 61.99 -14.14 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 55.22 -11.38 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 48.98 -11.04 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 44.61 -10.94 24 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 39.03 -10.46 24 0 613 0
29JUN27 410.00 C 35.56 35.56 35.56 34.20 -8.64 23 30 444 +30
29JUN27 420.00 C 29.89 29.89 29.48 29.88 -7.98 23 52 2,783 -2
29JUN27 430.00 C 27.66 27.66 25.80 25.74 -7.74 23 32 867 +32
29JUN27 440.00 C 0.00 0.00 0.00 22.54 -6.85 23 0 1,038 0
29JUN27 450.00 C 19.36 19.62 19.36 19.40 -6.68 23 12 791 +12
29JUN27 460.00 C 17.92 17.92 16.85 16.75 -6.35 23 267 380 +263
29JUN27 470.00 C 15.38 15.38 15.38 14.31 -6.18 23 68 125 +63
29JUN27 480.00 C 12.76 12.83 12.76 12.29 -5.80 23 40 191 0
29JUN27 490.00 C 11.60 11.60 11.60 10.44 -5.66 23 1 213 +1
29JUN27 500.00 C 9.62 9.62 9.62 8.90 -5.22 23 3 212 -3
29JUN27 510.00 C 8.60 8.60 8.60 7.55 -5.10 23 4 421 0
29JUN27 520.00 C 7.69 7.69 7.68 6.38 -4.81 23 3 287 0
29JUN27 530.00 C 7.08 7.08 7.08 5.41 -4.50 23 1 309 0
29JUN27 540.00 C 0.00 0.00 0.00 4.37 -4.50 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 3.73 -4.12 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 3.09 -3.91 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.61 -3.68 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 2.19 -3.41 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.80 -3.18 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.53 -2.99 23 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 1.26 -2.81 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 1.05 -2.57 23 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 0.88 -2.40 23 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 0.72 -2.37 23 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 0.60 -2.12 23 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 0.50 -2.01 23 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.41 -1.86 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.34 -1.76 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.29 -1.64 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.23 -1.53 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.19 -1.41 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.16 -1.30 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.13 - 23 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 198.77 -16.44 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 193.85 -16.37 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 188.94 -16.28 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 184.81 -15.41 33 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 179.88 -15.34 32 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 175.12 -15.11 32 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 169.36 -16.08 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 164.50 -16.14 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 161.90 -13.98 33 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 156.67 -14.45 31 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 151.80 -14.59 30 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 147.21 -14.47 30 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 142.68 -14.30 30 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 137.91 -14.43 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 132.98 -14.73 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 128.29 -14.82 27 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 123.51 -15.08 26 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 119.47 -14.59 27 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 113.99 -15.62 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 105.34 -15.50 25 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 96.54 -15.83 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 88.62 -15.47 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 82.53 -10.74 25 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 75.16 -10.75 24 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 68.22 -10.54 24 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 61.49 -10.68 24 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 55.19 -10.51 23 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 49.36 -10.50 23 0 0 0
29SEP27 400.00 C 46.27 46.27 46.27 44.01 -10.17 23 40 40 +40
29SEP27 410.00 C 42.73 42.73 39.00 39.72 -9.35 23 70 50 +50
29SEP27 420.00 C 38.27 38.27 34.60 34.60 -9.53 23 90 50 +50
29SEP27 430.00 C 0.00 0.00 0.00 30.75 -9.02 23 0 4 0
29SEP27 440.00 C 0.00 0.00 0.00 27.75 -7.77 23 0 0 0
29SEP27 450.00 C 25.77 25.77 25.77 24.32 -7.92 23 45 95 +25
29SEP27 460.00 C 0.00 0.00 0.00 21.71 -7.27 23 0 38 0
29SEP27 470.00 C 0.00 0.00 0.00 19.19 -7.13 23 0 58 0
29SEP27 480.00 C 16.52 16.56 16.52 16.95 -6.80 23 70 70 +70
29SEP27 490.00 C 0.00 0.00 0.00 15.03 -6.39 23 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 13.35 -6.11 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 11.76 -5.76 23 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 10.44 -5.45 23 0 0 0
29SEP27 530.00 C 9.30 9.30 9.30 9.55 -4.91 24 1 2 +1
29SEP27 540.00 C 0.00 0.00 0.00 8.35 -4.69 24 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 7.46 -4.38 24 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 6.62 -4.22 24 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 5.78 -4.37 24 0 0 0
29SEP27 580.00 C 5.68 5.68 5.68 5.17 -3.70 24 30 30 +30
29SEP27 590.00 C 5.28 5.28 5.28 4.60 -3.84 24 30 30 +30
29SEP27 600.00 C 4.88 4.88 4.88 4.03 -3.72 25 30 40 +30
29SEP27 610.00 C 4.53 4.53 4.44 3.57 -3.49 25 60 60 +60
29SEP27 620.00 C 0.00 0.00 0.00 3.20 -3.19 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 2.83 -3.11 25 0 20 0
29SEP27 640.00 C 0.00 0.00 0.00 2.47 -3.03 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 2.22 -2.84 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.99 -2.63 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.76 -2.50 25 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 1.54 -2.44 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 1.39 -2.32 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 1.26 -2.19 25 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 1.12 -2.06 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.98 -1.94 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.88 - 26 0 0 -
TOTAL CALL 13,803 155,739 +5,443
04SEP26 320.00 P 0.01 0.01 0.01 0.01 -0.08 87 395 395 +395
04SEP26 325.00 P 0.00 0.00 0.00 0.01 -0.09 82 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.10 76 0 0 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 -0.11 71 0 436 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.12 66 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 -0.13 61 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.15 56 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 -0.17 51 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 -0.19 46 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.22 41 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.26 36 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.02 -0.28 34 0 5 0
04SEP26 380.00 P 0.12 0.12 0.11 0.04 -0.32 31 2 45 +1
04SEP26 385.00 P 0.00 0.00 0.00 0.10 -0.33 29 0 2 0
04SEP26 390.00 P 0.22 0.22 0.21 0.21 -0.32 26 2 22 +2
04SEP26 395.00 P 0.00 0.00 0.00 0.52 -0.14 24 0 36 0
04SEP26 400.00 P 0.50 1.30 0.50 1.21 +0.36 22 176 335 +90
04SEP26 405.00 P 1.05 3.10 1.00 2.65 +1.50 20 557 625 +262
04SEP26 410.00 P 2.80 5.50 2.19 5.63 +3.97 20 787 874 +451
04SEP26 415.00 P 5.00 10.51 4.75 9.88 +7.33 22 134 504 -6
04SEP26 420.00 P 10.00 14.99 10.00 14.52 +10.05 23 112 313 -60
04SEP26 425.00 P 13.51 18.60 13.51 19.41 +11.69 23 93 26 -124
04SEP26 430.00 P 18.45 22.17 18.45 24.40 +11.51 0 30 55 -30
04SEP26 435.00 P 27.17 27.17 27.17 29.40 +11.32 0 5 74 -5
04SEP26 440.00 P 0.00 0.00 0.00 34.40 +11.11 0 0 0 -48
04SEP26 445.00 P 0.00 0.00 0.00 39.40 +10.89 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 44.40 +11.66 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 49.40 +11.59 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 54.40 +11.51 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 59.40 +11.43 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 64.40 +11.35 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 69.40 +11.26 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 74.40 +11.17 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 79.40 +11.08 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 84.40 +10.98 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 89.40 +8.52 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 94.40 +8.57 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 99.40 +8.63 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 109.40 +8.56 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 119.40 +9.31 0 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.10 42 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 -0.11 39 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.12 36 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 -0.13 33 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.15 30 0 0 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 -0.17 28 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 -0.19 25 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.02 -0.21 24 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.03 -0.24 22 0 0 0
11SEP26 375.00 P 0.15 0.15 0.15 0.08 -0.22 22 5 5 +5
11SEP26 380.00 P 0.32 0.32 0.32 0.17 -0.19 21 4 4 +4
11SEP26 385.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
11SEP26 390.00 P 0.52 0.56 0.52 0.75 +0.22 20 23 23 +23
11SEP26 395.00 P 0.62 1.50 0.62 1.44 +0.78 19 185 166 +164
11SEP26 400.00 P 1.71 2.79 1.71 2.62 +1.77 18 146 242 +111
11SEP26 405.00 P 2.30 4.05 2.30 4.44 +3.29 18 293 307 +146
11SEP26 410.00 P 3.29 8.00 3.29 7.15 +5.05 17 192 306 +145
11SEP26 415.00 P 8.00 10.00 8.00 10.58 +6.73 17 24 38 +23
11SEP26 420.00 P 8.00 14.00 8.00 15.04 +8.67 18 4 4 +4
11SEP26 425.00 P 0.00 0.00 0.00 19.60 +9.93 18 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 24.43 +10.36 18 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 29.40 +10.64 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 34.40 +10.78 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 39.40 +10.89 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 44.40 +11.66 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 49.40 +11.59 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 54.40 +11.51 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 59.40 +11.43 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 64.40 +11.35 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 69.40 +11.26 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 74.40 +11.17 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 79.40 +11.08 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 84.40 +10.98 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 89.40 +8.52 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 94.40 +8.57 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 99.40 +8.63 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 109.40 +8.56 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 119.40 +9.31 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.08 28 0 4,550 0
29SEP26 330.00 P 0.19 0.19 0.19 0.01 -0.10 25 2 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.10 24 0 2,848 0
29SEP26 350.00 P 0.30 0.34 0.30 0.08 -0.08 23 35 4,835 -28
29SEP26 360.00 P 0.41 0.50 0.41 0.22 +0.02 22 40 4,575 +38
29SEP26 370.00 P 0.75 0.80 0.71 0.57 +0.30 21 340 6,434 -40
29SEP26 380.00 P 1.00 1.54 0.94 1.35 +0.99 20 646 6,120 -9
29SEP26 390.00 P 1.80 3.03 1.72 2.80 +1.95 19 694 5,984 -195
29SEP26 400.00 P 4.00 6.01 3.26 5.53 +3.26 18 1,092 6,179 -127
29SEP26 410.00 P 7.53 11.00 6.26 9.90 +4.83 17 665 4,917 -191
29SEP26 420.00 P 12.15 16.80 12.15 16.61 +6.94 17 541 4,698 -297
29SEP26 430.00 P 18.98 24.18 18.98 25.43 +9.31 19 58 1,324 +57
29SEP26 440.00 P 0.00 0.00 0.00 34.65 +10.38 19 0 1,931 0
29SEP26 450.00 P 0.00 0.00 0.00 44.41 +11.67 20 0 237 -172
29SEP26 460.00 P 0.00 0.00 0.00 54.40 +10.90 0 0 0 -288
29SEP26 470.00 P 0.00 0.00 0.00 64.40 +10.65 0 0 10 -391
29SEP26 480.00 P 0.00 0.00 0.00 74.40 +11.17 0 0 30 -543
29SEP26 490.00 P 0.00 0.00 0.00 84.40 +10.98 0 0 0 -421
29SEP26 500.00 P 0.00 0.00 0.00 94.40 +8.57 0 0 0 -496
29SEP26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 105 -685
29SEP26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 27 -60
29SEP26 530.00 P 0.00 0.00 0.00 124.40 +9.83 0 0 0 -30
29SEP26 540.00 P 0.00 0.00 0.00 134.40 +8.60 0 0 0 -33
29SEP26 550.00 P 0.00 0.00 0.00 144.40 +9.86 0 0 0 -149
29SEP26 560.00 P 0.00 0.00 0.00 154.40 +8.55 0 0 0 -8
29SEP26 570.00 P 0.00 0.00 0.00 164.40 +9.91 0 0 0 -70
29SEP26 580.00 P 0.00 0.00 0.00 174.40 +9.88 0 0 0 -48
29SEP26 590.00 P 0.00 0.00 0.00 184.40 +9.45 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.40 +9.86 0 0 0 -30
29SEP26 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 294.40 +9.87 0 0 0 -30
29SEP26 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
29OCT26 300.00 P 0.30 0.30 0.30 0.03 +0.02 27 20 977 +20
29OCT26 310.00 P 0.32 0.32 0.32 0.06 +0.04 26 10 804 0
29OCT26 320.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.24 +0.13 25 0 925 0
29OCT26 340.00 P 0.62 0.62 0.62 0.45 +0.26 24 25 831 +5
29OCT26 350.00 P 1.00 1.00 1.00 0.82 +0.44 23 8 935 0
29OCT26 360.00 P 1.06 1.44 1.06 1.37 +0.67 22 159 883 +56
29OCT26 370.00 P 1.91 2.20 1.85 2.30 +1.02 21 162 2,352 +44
29OCT26 380.00 P 2.50 3.55 2.50 3.77 +1.55 21 150 1,331 +68
29OCT26 390.00 P 4.35 5.80 4.20 5.99 +2.41 20 203 1,764 +20
29OCT26 400.00 P 6.89 9.40 6.85 9.09 +3.25 19 223 2,636 +108
29OCT26 410.00 P 11.30 13.70 10.00 13.39 +4.34 18 836 1,837 +214
29OCT26 420.00 P 15.60 20.00 15.60 19.44 +6.04 18 83 895 +55
29OCT26 430.00 P 20.98 26.17 20.98 27.43 +8.44 19 12 400 +10
29OCT26 440.00 P 0.00 0.00 0.00 35.78 +9.23 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 44.85 +10.85 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 54.45 +10.95 19 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 64.40 +10.65 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 74.40 +11.17 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 84.40 +10.98 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 94.40 +8.57 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 124.40 +9.03 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 134.40 +8.60 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 144.40 +9.49 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 154.40 +8.55 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 164.40 +9.49 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 174.40 +9.01 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 184.40 +9.04 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 194.40 +9.05 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
27NOV26 310.00 P 0.60 0.60 0.60 0.17 +0.03 24 3 32 +3
27NOV26 320.00 P 0.00 0.00 0.00 0.31 +0.07 24 0 91 0
27NOV26 330.00 P 1.00 1.05 1.00 0.58 +0.16 24 10 60 +10
27NOV26 340.00 P 1.24 1.37 1.24 1.01 +0.30 23 5 44 +2
27NOV26 350.00 P 1.79 1.96 1.79 1.69 +0.54 23 54 422 -15
27NOV26 360.00 P 2.48 2.90 2.48 2.71 +0.88 22 68 421 -42
27NOV26 370.00 P 3.60 4.22 3.60 3.96 +1.14 21 132 615 +123
27NOV26 380.00 P 4.88 5.84 4.85 5.91 +1.77 21 277 737 +256
27NOV26 390.00 P 7.01 8.88 7.01 8.60 +2.60 20 117 2,065 +101
27NOV26 400.00 P 9.90 12.00 9.90 12.14 +3.61 20 507 1,502 +314
27NOV26 410.00 P 15.08 17.15 15.08 16.58 +4.37 19 35 844 +33
27NOV26 420.00 P 0.00 0.00 0.00 22.36 +5.70 19 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 29.93 +7.87 20 0 714 0
27NOV26 440.00 P 0.00 0.00 0.00 37.68 +8.53 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 46.13 +10.13 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 55.14 +10.75 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 64.59 +10.84 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 74.40 +11.17 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 84.40 +10.26 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 94.40 +8.57 0 0 0 -1
27NOV26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 124.40 +9.03 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 134.40 +8.60 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 144.40 +9.49 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 154.40 +8.55 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 164.40 +9.49 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 174.40 +9.01 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 184.40 +9.04 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 194.40 +9.05 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.06 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.10 +0.08 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.14 +0.10 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.18 +0.13 24 0 561 0
30DEC26 300.00 P 0.79 0.80 0.79 0.26 +0.18 24 6 5,736 +4
30DEC26 310.00 P 0.00 0.00 0.00 0.46 +0.32 24 0 3,377 0
30DEC26 320.00 P 1.19 1.22 1.19 0.77 +0.49 24 7 1,934 0
30DEC26 330.00 P 1.68 1.68 1.68 1.26 +0.74 23 5 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.97 +1.06 23 0 2,104 0
30DEC26 350.00 P 2.75 3.10 2.75 3.00 +1.46 23 21 1,670 +9
30DEC26 360.00 P 4.10 4.23 4.10 4.20 +1.71 22 11 1,976 +4
30DEC26 370.00 P 5.05 5.76 5.05 5.97 +2.11 22 8 1,889 +6
30DEC26 380.00 P 6.60 8.30 6.60 8.33 +2.58 21 29 6,178 +1
30DEC26 390.00 P 9.30 11.30 9.25 11.33 +3.09 21 87 4,008 +16
30DEC26 400.00 P 13.50 14.52 13.30 15.04 +3.66 20 45 2,628 +33
30DEC26 410.00 P 17.84 19.68 17.84 19.53 +4.21 20 167 2,828 +95
30DEC26 420.00 P 22.50 23.71 22.00 25.12 +5.03 20 55 3,702 +47
30DEC26 430.00 P 0.00 0.00 0.00 32.46 +6.87 20 0 1,757 0
30DEC26 440.00 P 0.00 0.00 0.00 39.75 +7.49 21 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 47.69 +8.98 20 0 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 56.20 +9.65 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 65.21 +10.26 21 0 116 0
30DEC26 480.00 P 72.12 74.62 72.12 74.63 +10.84 20 176 319 -36
30DEC26 490.00 P 84.10 84.27 83.20 84.40 +9.82 0 80 260 -114
30DEC26 500.00 P 92.38 94.24 92.38 94.40 +8.57 0 171 235 -320
30DEC26 510.00 P 0.00 0.00 0.00 104.40 +8.50 0 0 0 -408
30DEC26 520.00 P 0.00 0.00 0.00 114.40 +8.72 0 0 0 -31
30DEC26 530.00 P 0.00 0.00 0.00 124.40 +9.03 0 0 0 -31
30DEC26 540.00 P 0.00 0.00 0.00 134.40 +8.60 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.40 +9.49 0 0 0 -30
30DEC26 560.00 P 0.00 0.00 0.00 154.40 +8.55 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 164.40 +9.49 0 0 0 -30
30DEC26 580.00 P 0.00 0.00 0.00 174.40 +9.01 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.40 +9.04 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 194.40 +9.05 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 324.40 - 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 0.02 +0.01 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.08 +0.07 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.11 +0.10 27 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.14 +0.13 27 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.18 +0.16 26 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.23 +0.20 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.31 +0.27 26 0 32 0
30MAR27 265.00 P 1.10 1.10 1.10 0.39 +0.34 26 8 11 +8
30MAR27 270.00 P 0.00 0.00 0.00 0.49 +0.40 26 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.61 +0.49 26 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.75 +0.58 26 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.94 +0.72 25 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 1.14 +0.83 25 0 304 0
30MAR27 295.00 P 0.00 0.00 0.00 1.39 +0.99 25 0 134 0
30MAR27 300.00 P 2.16 2.38 2.16 1.73 +1.19 25 9 382 +6
30MAR27 310.00 P 0.00 0.00 0.00 2.47 +1.57 25 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 3.42 +1.99 25 0 718 0
30MAR27 330.00 P 4.62 4.62 4.62 4.65 +2.47 24 15 4,489 0
30MAR27 340.00 P 5.56 5.56 5.56 6.00 +2.80 24 4 917 0
30MAR27 350.00 P 0.00 0.00 0.00 7.77 +3.20 23 0 1,156 0
30MAR27 360.00 P 9.00 9.83 9.00 9.98 +3.59 23 19 1,164 0
30MAR27 370.00 P 11.52 12.40 11.52 12.66 +4.01 23 17 1,965 +17
30MAR27 380.00 P 14.44 14.80 14.44 15.89 +4.51 22 32 3,074 +32
30MAR27 390.00 P 18.07 19.09 18.07 19.57 +4.98 22 124 1,343 +124
30MAR27 400.00 P 21.76 23.30 21.76 23.70 +5.20 21 198 4,028 +180
30MAR27 410.00 P 26.59 28.48 26.59 28.56 +5.59 21 65 3,668 +65
30MAR27 420.00 P 0.00 0.00 0.00 34.23 +6.29 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 41.51 +7.98 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 48.29 +8.29 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 55.64 +10.14 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 63.29 +10.54 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 71.30 +10.92 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 79.12 +10.74 21 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 87.79 +8.70 21 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 96.70 +8.71 21 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 105.80 +8.55 21 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 115.06 +8.39 21 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 124.83 +8.43 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 134.47 +8.36 22 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 144.40 +8.89 0 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 154.40 +8.55 0 0 49 0
30MAR27 570.00 P 0.00 0.00 0.00 164.40 +9.49 0 0 67 -17
30MAR27 580.00 P 0.00 0.00 0.00 174.40 +9.01 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 184.40 +9.04 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.40 +9.05 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.11 +0.05 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.16 +0.07 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.21 +0.09 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.29 +0.13 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.38 +0.17 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.50 +0.20 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.64 +0.26 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.81 +0.32 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 1.03 +0.40 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.29 +0.51 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.62 +0.62 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 1.96 +0.74 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.32 +0.82 23 0 489 0
29JUN27 310.00 P 5.03 5.03 5.03 3.38 +1.27 23 30 384 0
29JUN27 320.00 P 6.06 6.07 5.98 4.74 +1.60 23 248 967 0
29JUN27 330.00 P 0.00 0.00 0.00 6.46 +2.10 23 0 375 0
29JUN27 340.00 P 9.00 9.00 9.00 8.52 +2.67 23 1 413 0
29JUN27 350.00 P 11.20 11.20 11.20 10.98 +3.26 23 20 651 0
29JUN27 360.00 P 13.80 13.80 13.80 13.58 +3.54 23 5 710 +5
29JUN27 370.00 P 16.17 16.80 16.17 16.77 +4.09 23 265 554 +233
29JUN27 380.00 P 20.00 20.00 19.80 20.41 +4.57 23 11 175 +11
29JUN27 390.00 P 0.00 0.00 0.00 24.36 +4.87 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 28.90 +5.44 22 0 518 0
29JUN27 410.00 P 31.50 33.60 31.50 34.10 +5.94 22 2 184 -1
29JUN27 420.00 P 40.00 40.00 39.60 39.64 +6.48 22 30 1,017 0
29JUN27 430.00 P 43.92 44.89 43.92 45.65 +6.89 22 24 383 +24
29JUN27 440.00 P 52.00 52.00 52.00 52.81 +8.04 22 6 812 +6
29JUN27 450.00 P 0.00 0.00 0.00 60.66 +10.58 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 66.96 +9.86 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 74.89 +10.38 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 82.77 +8.39 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 91.09 +8.38 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 99.91 +8.71 22 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 108.39 +8.27 22 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 117.18 +8.02 22 0 0 0
29JUN27 530.00 P 124.03 124.03 124.03 126.34 +7.90 22 1 54 -1
29JUN27 540.00 P 0.00 0.00 0.00 135.50 +8.16 22 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 144.76 +7.36 22 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 154.84 +8.23 23 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 164.52 +8.74 23 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 174.40 +9.01 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 184.40 +9.04 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 194.40 +9.05 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 0.11 +0.08 25 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.14 +0.10 24 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.19 +0.13 24 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 0.24 +0.16 24 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.31 +0.20 24 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.40 +0.25 24 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.50 +0.30 24 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 0.63 +0.38 24 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.77 +0.44 24 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 0.95 +0.53 24 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.16 +0.62 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.37 +0.70 24 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.68 +0.86 24 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.00 +0.97 24 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.40 +1.16 24 0 0 0
29SEP27 285.00 P 4.40 4.48 4.40 2.87 +1.37 24 14 14 +14
29SEP27 290.00 P 0.00 0.00 0.00 3.24 +1.36 24 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 3.73 +1.58 24 0 0 0
29SEP27 300.00 P 6.00 6.00 6.00 4.50 +1.87 24 1 1 +1
29SEP27 310.00 P 0.00 0.00 0.00 5.84 +2.24 24 0 0 0
29SEP27 320.00 P 8.78 8.80 8.78 7.63 +2.75 24 55 50 +50
29SEP27 330.00 P 10.67 10.67 10.67 9.66 +3.28 24 100 104 +100
29SEP27 340.00 P 12.48 12.82 12.48 12.05 +3.82 24 4 4 +4
29SEP27 350.00 P 14.88 15.20 14.88 14.88 +4.41 24 69 69 +69
29SEP27 360.00 P 17.30 18.30 17.30 17.96 +5.02 24 20 24 +20
29SEP27 370.00 P 21.78 21.78 21.78 21.31 +5.30 23 45 45 +45
29SEP27 380.00 P 23.88 25.10 23.88 25.06 +5.78 23 7 7 +7
29SEP27 390.00 P 28.80 29.80 28.80 29.63 +6.45 23 2 2 +2
29SEP27 400.00 P 33.18 33.30 33.18 34.21 +6.88 23 3 3 +3
29SEP27 410.00 P 38.00 39.68 38.00 39.58 +7.52 23 40 5 0
29SEP27 420.00 P 0.00 0.00 0.00 44.97 +7.90 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 50.93 +8.26 23 0 0 0
29SEP27 440.00 P 57.30 57.30 57.30 57.27 +8.77 23 6 6 +6
29SEP27 450.00 P 0.00 0.00 0.00 64.33 +9.04 23 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 71.48 +9.24 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 79.25 +9.48 23 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 87.05 +9.57 23 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 95.04 +9.53 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 103.11 +9.23 23 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 111.74 +9.35 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 120.11 +8.87 23 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 129.34 +9.06 24 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 138.23 +8.84 24 0 0 0
29SEP27 550.00 P 143.18 143.18 143.18 147.35 +9.57 24 1 1 +1
29SEP27 560.00 P 0.00 0.00 0.00 156.54 +9.93 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 165.80 +10.02 24 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 175.26 +9.87 24 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 184.83 +9.47 24 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 194.53 +9.18 24 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 204.40 +8.56 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 214.40 +8.56 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 224.40 +8.67 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 234.40 +8.56 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 244.40 +8.69 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 254.40 +8.69 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 264.40 +8.60 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 274.40 +8.70 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 284.40 +8.57 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 294.40 +9.50 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 304.40 +8.68 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 314.40 +8.54 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 324.40 - 0 0 0 -
TOTAL PUT 12,750 183,488 -1,080
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$ 21.680
29SEP26 16.50 C 0.00 0.00 0.00 5.29 -0.31 109 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.79 -0.32 100 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.26 -0.35 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.76 -0.35 80 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.18 -0.43 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.68 -0.43 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.18 -0.43 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 -0.43 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.38 25 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 140 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.29 -0.31 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.79 -0.32 72 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.26 -0.35 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.79 -0.32 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.28 -0.33 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.68 -0.43 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.18 -0.43 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.68 -0.43 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.82 -0.33 23 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 0.39 -0.14 23 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.18 -0.07 23 0 142 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.34 -0.26 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.82 -0.29 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.31 -0.30 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.79 -0.32 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.28 -0.33 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.68 -0.43 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.18 -0.43 0 0 0 0
27NOV26 20.00 C 2.03 2.03 2.01 1.73 -0.38 26 30 30 +30
27NOV26 21.00 C 0.00 0.00 0.00 1.00 -0.20 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.57 -0.14 23 0 35 0
27NOV26 23.00 C 0.41 0.41 0.41 0.32 -0.08 23 3 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.34 -0.26 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.82 -0.29 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.31 -0.30 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 -0.32 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.28 -0.33 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 -0.43 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.43 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.79 -0.33 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 -0.19 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.14 23 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 -0.10 23 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.34 -0.26 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.82 -0.29 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.31 -0.30 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.79 -0.32 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.28 -0.33 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 -0.38 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.42 -0.37 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 -0.28 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 -0.23 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.16 -0.24 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.84 -0.19 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.59 -0.16 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.13 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.07 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.34 -0.26 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.82 -0.29 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.38 -0.29 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.98 -0.32 27 0 0 0
29JUN27 18.50 C 3.62 3.62 3.62 3.61 -0.33 26 15 15 +15
29JUN27 19.00 C 0.00 0.00 0.00 3.23 -0.37 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.93 -0.35 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.64 -0.26 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.13 -0.32 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.28 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.29 -0.25 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.00 -0.23 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.78 -0.18 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.60 -0.15 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.45 -0.13 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 -0.11 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.09 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.34 -0.38 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.88 -0.44 25 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.47 -0.34 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.09 -0.51 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.76 -0.51 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.56 -0.38 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.16 -0.48 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.89 -0.46 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.48 -0.34 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.98 -0.39 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.62 -0.29 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.32 -0.25 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.07 -0.22 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.85 -0.21 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 -0.18 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.54 -0.15 25 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.42 -0.14 25 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.34 -0.11 25 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.26 -0.10 25 0 0 0
TOTAL CALL 48 4,912 +45
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 40 0
29SEP26 19.50 P 0.13 0.14 0.13 0.12 +0.07 25 45 131 +45
29SEP26 20.00 P 0.18 0.18 0.18 0.23 +0.12 25 2 277 +2
29SEP26 21.00 P 0.46 0.54 0.46 0.61 +0.21 24 12 220 0
29SEP26 22.00 P 0.00 0.00 0.00 1.29 +0.31 24 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.16 +0.40 25 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.13 +0.42 26 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 4.05 +0.35 0 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 5.02 +0.20 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 6.05 +0.23 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 8.05 +0.27 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 9.02 +0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.02 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.05 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.02 +0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.02 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.05 +0.27 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.05 +0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.04 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.05 +0.27 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 19.00 P 0.16 0.17 0.16 0.15 +0.05 24 30 96 +30
29OCT26 19.50 P 0.23 0.26 0.23 0.25 +0.08 23 45 125 +45
29OCT26 20.00 P 0.00 0.00 0.00 0.38 +0.10 23 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 0.80 +0.16 23 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.43 +0.23 23 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 2.23 +0.34 23 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.15 +0.39 24 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 4.05 +0.34 0 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 5.02 +0.20 0 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 6.05 +0.23 0 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.09 +0.30 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.06 +0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.09 +0.30 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.05 +0.26 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.06 +0.27 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.06 +0.27 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 +0.05 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.07 23 0 2 0
27NOV26 19.50 P 0.38 0.39 0.38 0.37 +0.10 23 45 127 +45
27NOV26 20.00 P 0.00 0.00 0.00 0.53 +0.12 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.96 +0.17 23 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.56 +0.22 23 0 85 0
27NOV26 23.00 P 2.30 2.30 2.30 2.30 +0.24 22 15 95 0
27NOV26 24.00 P 2.84 2.84 2.84 3.19 +0.29 23 15 93 -7
27NOV26 25.00 P 0.00 0.00 0.00 4.05 +0.32 0 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 5.02 +0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.05 +0.23 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.09 +0.30 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.06 +0.27 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.09 +0.30 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.05 +0.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.06 +0.27 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.06 +0.27 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30DEC26 18.00 P 0.20 0.20 0.20 0.16 +0.04 23 3 0 -3
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.06 23 0 1 0
30DEC26 19.00 P 0.34 0.34 0.34 0.35 +0.08 23 15 45 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.10 23 0 10 0
30DEC26 20.00 P 0.65 0.65 0.65 0.66 +0.12 23 1 43 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.16 23 0 32 0
30DEC26 22.00 P 1.46 1.62 1.46 1.63 +0.14 22 28 145 +15
30DEC26 23.00 P 0.00 0.00 0.00 2.38 +0.21 22 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 3.24 +0.26 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 4.05 +0.28 0 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 +0.24 0 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 6.09 +0.27 0 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 7.08 +0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.09 +0.30 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 9.08 +0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.09 +0.30 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 11.06 +0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.06 +0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.06 +0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.12 +0.34 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.08 +0.29 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.06 +0.23 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.06 +0.28 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.06 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.10 23 0 15 0
30MAR27 22.00 P 1.84 1.84 1.84 1.97 +0.15 23 4 19 -4
30MAR27 23.00 P 0.00 0.00 0.00 2.65 +0.20 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 +0.24 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.13 +0.16 17 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.06 +0.24 0 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 +0.27 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.08 +0.24 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.09 +0.30 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.08 +0.29 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.09 +0.30 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.06 +0.27 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.06 +0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 +0.27 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.12 +0.34 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.08 +0.29 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.06 +0.23 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.06 +0.27 0 0 0 0
29JUN27 16.50 P 0.42 0.42 0.42 0.31 +0.02 26 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 +0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 +0.04 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.06 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 +0.07 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.36 +0.08 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 +0.11 26 0 7 0
29JUN27 22.00 P 2.44 2.44 2.44 2.44 +0.21 26 8 62 -8
29JUN27 23.00 P 0.00 0.00 0.00 3.01 +0.09 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.83 +0.32 27 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.64 +0.26 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.51 +0.30 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.39 +0.30 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.29 +0.28 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.22 +0.24 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.16 +0.21 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.12 +0.22 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.08 +0.22 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.06 +0.24 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.06 +0.27 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.12 +0.34 0 0 0 0
29SEP27 16.50 P 0.68 0.68 0.68 0.44 +0.01 26 2 2 +2
29SEP27 17.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.58 +0.06 26 0 30 0
29SEP27 21.00 P 2.41 2.41 2.41 2.08 +0.14 26 12 12 +12
29SEP27 22.00 P 0.00 0.00 0.00 2.65 +0.18 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.31 +0.24 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.03 +0.19 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.80 +0.22 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.63 +0.25 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.51 +0.29 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.44 +0.33 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.40 +0.36 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.40 +0.39 34 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.42 +0.42 36 0 0 0
TOTAL PUT 297 7,413 +205
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$ 160.600
04SEP26 134.00 C 0.00 0.00 0.00 26.63 - 0 0 0 -
04SEP26 135.00 C 0.00 0.00 0.00 25.64 -0.41 68 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 24.64 -0.41 66 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 23.64 -0.41 63 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 22.64 -0.41 60 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 21.64 -0.41 57 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 20.64 -0.41 54 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 19.64 -0.41 52 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 18.64 -0.42 49 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 17.65 -0.41 51 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 16.65 -0.41 49 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 15.65 -0.42 46 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 14.66 -0.41 46 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 13.66 -0.42 43 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 12.67 -0.41 42 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 11.68 -0.42 40 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 10.69 -0.42 38 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 8.30 -0.49 38 0 68 0
04SEP26 155.00 C 0.00 0.00 0.00 5.86 -0.51 31 0 78 0
04SEP26 157.50 C 2.65 2.65 2.25 3.59 -0.49 26 29 53 +22
04SEP26 160.00 C 1.10 1.80 0.85 1.60 -0.53 21 192 227 +81
04SEP26 162.50 C 0.35 0.70 0.24 0.55 -0.31 21 390 315 +45
04SEP26 165.00 C 0.10 0.16 0.07 0.14 -0.12 22 215 433 -74
04SEP26 167.50 C 0.05 0.05 0.01 0.03 -0.03 23 144 119 -106
04SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 82 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 26.72 - 41 0 0 -
11SEP26 135.00 C 0.00 0.00 0.00 25.72 -0.41 39 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 24.73 -0.40 40 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 23.73 -0.40 38 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 22.73 -0.40 37 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 21.74 -0.40 37 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 20.75 -0.39 36 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 19.75 -0.40 35 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 18.76 -0.40 34 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 17.77 -0.39 33 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 16.79 -0.38 33 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 15.80 -0.39 32 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 14.82 -0.38 31 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 13.84 -0.38 30 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 12.87 -0.38 29 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 11.90 -0.38 28 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 10.94 -0.37 28 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 8.85 -0.26 30 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 6.54 -0.25 26 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 4.26 -0.44 21 0 0 0
11SEP26 160.00 C 1.80 2.00 1.78 2.55 -0.36 20 12 10 +10
11SEP26 162.50 C 1.50 1.55 1.24 1.31 -0.32 19 78 153 +69
11SEP26 165.00 C 0.39 0.59 0.39 0.64 -0.17 19 42 67 +42
11SEP26 167.50 C 0.16 0.21 0.16 0.25 -0.07 19 30 31 +30
11SEP26 170.00 C 0.07 0.07 0.07 0.08 -0.05 19 10 10 +10
11SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 35 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.76 -0.24 89 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.26 -0.25 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.80 -0.21 101 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.27 -0.25 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.74 -0.45 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.29 -0.24 75 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.79 -0.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.34 -0.36 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.84 -0.37 80 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.31 -0.23 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.81 -0.56 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.30 -0.27 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.82 -0.26 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 58.31 -0.28 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.68 -0.74 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.38 -0.23 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.85 -0.27 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.26 -0.38 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 45.92 -0.35 51 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 43.28 -0.38 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.28 -0.20 61 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 38.11 -0.67 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.87 -1.51 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 33.40 -0.30 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.04 -1.20 39 0 942 0
29SEP26 132.50 C 0.00 0.00 0.00 28.72 -0.40 41 0 768 0
29SEP26 135.00 C 0.00 0.00 0.00 26.16 -0.64 36 0 443 0
29SEP26 137.50 C 0.00 0.00 0.00 23.48 -0.36 27 0 1,217 0
29SEP26 140.00 C 19.59 21.58 19.59 21.14 -0.23 29 540 10,004 +300
29SEP26 142.50 C 0.00 0.00 0.00 18.61 -0.31 25 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 16.33 -0.67 26 0 10,357 0
29SEP26 147.50 C 12.79 12.79 12.61 14.04 +0.30 26 53 948 0
29SEP26 150.00 C 0.00 0.00 0.00 11.72 +0.22 24 0 2,489 0
29SEP26 152.50 C 8.21 8.61 8.21 9.51 -0.18 22 84 393 +22
29SEP26 155.00 C 6.61 7.60 6.56 7.50 -0.42 21 64 2,564 +44
29SEP26 157.50 C 4.88 5.82 4.72 5.88 -0.12 22 34 789 +26
29SEP26 160.00 C 3.40 4.42 3.20 4.16 -0.18 20 184 1,092 +84
29SEP26 162.50 C 2.50 3.13 2.18 2.89 -0.22 20 416 1,734 +32
29SEP26 165.00 C 1.51 2.05 1.42 1.90 -0.20 19 761 9,560 +639
29SEP26 167.50 C 0.99 1.30 0.90 1.23 -0.13 19 581 2,791 +466
29SEP26 170.00 C 0.58 0.81 0.52 0.73 -0.13 19 316 2,894 +83
29SEP26 172.50 C 0.33 0.36 0.31 0.40 -0.11 19 56 841 +28
29SEP26 175.00 C 0.18 0.26 0.18 0.20 -0.09 18 193 784 +14
29SEP26 177.50 C 0.12 0.12 0.12 0.10 -0.06 18 20 703 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 1,087 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 452 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 267 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 20 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 21 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 75.99 -0.35 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.51 -0.19 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.02 -0.19 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.53 -0.06 36 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.81 -0.56 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.41 -0.21 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.82 -0.34 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.32 -0.32 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.68 -0.74 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.39 -0.62 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.85 -0.37 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.26 -0.49 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.92 -0.35 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.35 -0.47 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.28 -0.20 35 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 38.36 -0.52 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.89 -1.49 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 33.61 -0.42 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.20 -1.04 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.87 -0.46 25 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.49 -0.45 25 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.12 -0.45 25 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.80 -0.45 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 19.53 -0.45 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.33 -0.45 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 15.21 -0.45 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.20 -0.43 24 0 98 0
29OCT26 152.50 C 10.73 10.73 10.72 11.40 -0.66 24 18 200 +18
29OCT26 155.00 C 9.03 9.03 9.03 9.58 -0.45 23 30 287 0
29OCT26 157.50 C 0.00 0.00 0.00 8.00 -0.34 23 0 225 0
29OCT26 160.00 C 6.47 6.49 6.47 6.57 -0.29 23 90 1,291 +84
29OCT26 162.50 C 4.80 5.22 4.80 5.29 -0.26 22 215 1,127 +85
29OCT26 165.00 C 3.62 4.13 3.61 4.21 -0.22 22 98 670 +35
29OCT26 167.50 C 2.82 3.25 2.82 3.29 -0.19 22 47 311 +17
29OCT26 170.00 C 2.27 2.49 2.20 2.52 -0.18 22 36 567 +24
29OCT26 172.50 C 1.63 1.70 1.63 1.89 -0.15 22 12 321 0
29OCT26 175.00 C 1.26 1.36 1.26 1.40 -0.11 21 14 480 0
29OCT26 177.50 C 0.97 0.97 0.94 1.01 -0.09 21 3 335 0
29OCT26 180.00 C 0.69 0.69 0.69 0.71 -0.07 21 1 1,537 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.49 -0.06 21 0 319 0
29OCT26 185.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 493 0
29OCT26 187.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 408 0
29OCT26 190.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 135 0
29OCT26 192.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 55 0
29OCT26 197.50 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29OCT26 200.00 C 0.11 0.11 0.11 0.02 -0.01 20 2 40 -2
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 75.99 -0.38 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 73.51 -0.38 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.02 -0.40 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.53 -0.11 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 65.81 -0.56 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.41 -0.56 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.87 -0.33 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.32 -0.68 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.93 -0.60 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.43 -0.61 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.95 -0.63 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 48.34 -0.75 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.92 -0.72 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 43.57 -0.32 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.28 -0.47 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 38.67 -0.34 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 36.24 -1.14 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.92 -0.28 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 31.56 -0.68 26 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.15 -0.61 25 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.77 -0.54 25 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.47 -0.54 24 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.23 -0.55 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.05 -0.56 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 17.95 -0.54 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 15.96 -0.53 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.05 -0.50 23 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 12.44 -0.22 24 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 10.42 -0.71 22 0 113 0
27NOV26 157.50 C 8.60 8.60 8.60 9.26 -0.30 23 4 258 0
27NOV26 160.00 C 7.30 7.31 7.30 7.83 -0.28 23 31 1,045 +30
27NOV26 162.50 C 6.48 6.49 6.48 6.57 -0.26 23 47 741 +17
27NOV26 165.00 C 4.93 5.34 4.93 5.45 -0.24 22 31 295 +31
27NOV26 167.50 C 0.00 0.00 0.00 4.49 -0.24 22 0 296 0
27NOV26 170.00 C 3.32 3.32 3.32 3.68 -0.22 22 3 760 0
27NOV26 172.50 C 2.80 2.80 2.80 2.99 -0.21 22 1 60 +1
27NOV26 175.00 C 2.15 2.15 2.15 2.41 -0.19 22 2 126 +2
27NOV26 177.50 C 2.00 2.00 2.00 1.94 -0.17 22 30 176 +30
27NOV26 180.00 C 1.37 1.37 1.37 1.55 -0.13 22 7 226 +5
27NOV26 182.50 C 0.00 0.00 0.00 1.23 -0.09 22 0 237 0
27NOV26 185.00 C 0.00 0.00 0.00 0.97 -0.08 22 0 309 0
27NOV26 187.50 C 0.00 0.00 0.00 0.75 -0.05 22 0 338 0
27NOV26 190.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 413 0
27NOV26 192.50 C 0.49 0.49 0.49 0.44 -0.04 22 6 216 +6
27NOV26 195.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 0.00 23 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.77 -0.60 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.45 -0.44 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.83 -0.18 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.27 -0.25 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.98 -0.21 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.35 -0.20 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.02 -0.35 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.51 -0.38 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.02 -0.40 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.55 -0.09 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.99 -0.47 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.49 -0.48 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.03 -0.18 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 58.63 -0.37 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.26 -0.27 35 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 53.82 -0.25 35 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.20 -0.47 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 48.94 -0.28 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.55 -0.26 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.11 0.00 33 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.44 -0.31 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.15 -0.19 29 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 36.66 -0.72 27 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 34.47 -0.15 29 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 32.97 +0.34 33 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 29.79 -0.45 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 28.32 -0.35 31 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 24.77 -1.05 23 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 23.87 -0.13 29 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 21.10 -0.52 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.12 -0.51 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.34 -0.09 25 0 440 0
30DEC26 150.00 C 15.00 15.00 15.00 15.38 -0.94 24 1 1,870 -1
30DEC26 152.50 C 0.00 0.00 0.00 13.97 -0.12 25 0 225 0
30DEC26 155.00 C 11.50 11.50 11.50 12.01 -0.43 23 1 196 0
30DEC26 157.50 C 0.00 0.00 0.00 10.65 -0.31 23 0 570 0
30DEC26 160.00 C 8.40 8.40 8.30 9.31 -0.26 23 16 3,474 +4
30DEC26 162.50 C 7.93 7.93 7.93 7.98 -0.27 23 30 917 -2
30DEC26 165.00 C 6.83 6.93 6.83 6.83 -0.30 23 7 1,102 +7
30DEC26 167.50 C 5.92 5.92 5.92 5.84 -0.28 23 1 217 +1
30DEC26 170.00 C 4.54 5.17 4.48 4.95 -0.26 22 50 497 +1
30DEC26 172.50 C 0.00 0.00 0.00 4.19 -0.23 22 0 296 0
30DEC26 175.00 C 3.37 3.37 3.37 3.52 -0.23 22 1 386 -1
30DEC26 177.50 C 0.00 0.00 0.00 2.92 -0.25 22 0 529 0
30DEC26 180.00 C 0.00 0.00 0.00 2.43 -0.23 22 0 196 0
30DEC26 182.50 C 0.00 0.00 0.00 1.99 -0.24 22 0 161 0
30DEC26 185.00 C 0.00 0.00 0.00 1.62 -0.25 22 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 1.31 -0.23 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.05 -0.25 22 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 0.84 -0.21 22 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.66 -0.21 22 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.53 -0.17 22 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.40 -0.17 22 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.24 -0.13 21 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.14 -0.10 21 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 -0.07 21 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 90.77 -0.76 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.49 -0.40 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.11 -0.22 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.70 -0.21 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.17 -0.29 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.72 -0.61 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.32 -0.57 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.95 -0.19 39 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.39 -0.63 35 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.03 -0.56 36 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 66.62 -0.54 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.21 -0.37 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.63 -0.40 31 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.14 -0.49 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.74 -0.50 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.72 -0.15 33 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.22 -0.28 31 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 49.90 -0.23 30 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.58 -0.21 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.36 -0.09 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.04 -0.08 29 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.70 -0.11 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.65 -0.88 23 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 35.42 -0.89 23 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 33.28 -0.79 23 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 31.12 -1.06 23 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.02 -0.77 23 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.02 -0.76 23 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 25.07 -0.84 23 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.97 -0.07 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 22.23 -0.07 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.48 -0.11 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 18.89 -0.10 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.32 -0.14 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 15.36 -0.63 23 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.02 -0.19 23 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.69 -0.22 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.54 -0.25 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.44 -0.24 23 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 9.46 -0.24 23 0 131 0
30MAR27 170.00 C 7.35 7.35 7.35 8.55 -0.27 24 3 627 0
30MAR27 172.50 C 0.00 0.00 0.00 7.66 -0.28 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 6.92 -0.29 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.19 -0.31 24 0 137 0
30MAR27 180.00 C 4.60 4.60 4.60 5.53 -0.30 24 1 625 +1
30MAR27 182.50 C 0.00 0.00 0.00 4.95 -0.33 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.38 -0.35 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 3.91 -0.32 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 3.47 -0.34 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.04 -0.35 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.71 -0.31 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.39 -0.33 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.08 -0.34 24 0 64 0
30MAR27 205.00 C 0.00 0.00 0.00 1.61 -0.31 24 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.27 -0.22 24 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 0.91 -0.29 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.72 -0.21 24 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 0.54 -0.20 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.39 -0.21 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.30 -0.18 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.21 -0.16 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.16 -0.13 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.11 -0.12 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.08 -0.09 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 -0.07 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.36 -0.53 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 73.95 -0.87 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 71.41 -0.61 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.17 -0.42 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.73 -0.47 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.22 -0.59 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.96 -0.46 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.46 -0.58 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.18 -0.20 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 54.92 -0.11 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.31 -0.69 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.07 -0.30 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 47.97 -0.10 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.50 -0.28 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.26 -0.26 21 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.21 -0.39 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.84 -0.28 21 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 36.17 -0.75 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.16 -0.67 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.22 -0.51 20 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 30.34 -1.29 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 28.53 -1.25 21 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.73 -1.20 21 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 25.08 -1.14 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.16 -0.37 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.54 -0.37 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.02 -0.38 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.50 -0.39 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.59 -0.93 22 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.30 -0.38 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.03 -0.37 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 13.92 -0.38 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 12.82 -0.40 23 0 90 0
29JUN27 167.50 C 0.00 0.00 0.00 11.86 -0.28 23 0 40 0
29JUN27 170.00 C 9.80 9.80 9.80 11.04 -0.19 23 10 83 +10
29JUN27 172.50 C 0.00 0.00 0.00 10.22 -0.11 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.44 +0.01 23 0 12 0
29JUN27 177.50 C 6.87 6.87 6.87 8.79 +0.09 24 30 155 +30
29JUN27 180.00 C 6.23 6.23 6.23 8.15 +0.18 24 95 139 +87
29JUN27 182.50 C 0.00 0.00 0.00 7.50 +0.26 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.98 +0.33 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.49 +0.41 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.00 +0.49 25 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.52 +0.50 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.16 +0.58 25 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.80 +0.65 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.45 +0.71 25 0 42 0
29JUN27 205.00 C 0.00 0.00 0.00 3.83 +0.74 26 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.43 +0.92 26 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.85 +0.80 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.51 +0.86 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.17 +0.81 27 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.96 +0.82 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.73 +0.81 28 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.50 +0.77 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.33 +0.74 28 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.19 +0.74 29 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 1.05 +0.69 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.92 +0.64 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.84 +0.62 29 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.76 +0.59 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.68 +0.54 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.60 +0.49 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.55 +0.47 31 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 76.36 - 0 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 75.18 +0.36 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 71.57 -0.45 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 69.17 -0.42 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 66.77 -0.43 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 64.36 -0.45 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 62.08 -0.34 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 59.80 -0.24 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 57.36 -0.19 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 55.03 -0.20 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 52.74 -0.26 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.50 -0.18 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.33 -0.12 13 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.14 -0.09 17 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.00 -0.06 18 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.75 -0.17 18 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.72 -0.17 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.73 -0.22 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.80 -0.24 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 33.96 -0.21 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.18 -0.21 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 30.39 -0.22 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 28.75 -1.09 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 27.12 -1.06 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.52 -0.99 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.06 -0.95 22 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.60 -0.92 22 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 21.84 -0.20 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 19.91 -0.83 22 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 18.63 -0.23 22 0 1 0
29SEP27 160.00 C 15.20 15.20 15.20 17.38 -0.22 22 5 5 +5
29SEP27 162.50 C 0.00 0.00 0.00 16.29 -0.23 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 15.20 -0.25 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 14.20 -0.24 23 0 0 0
29SEP27 170.00 C 11.30 12.19 11.30 13.35 -0.19 23 240 240 +240
29SEP27 172.50 C 0.00 0.00 0.00 12.53 -0.18 23 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 11.71 -0.17 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.94 -0.13 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 10.29 -0.12 24 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 9.64 -0.11 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 9.00 -0.10 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.42 -0.06 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.92 -0.06 24 0 1 0
29SEP27 192.50 C 0.00 0.00 0.00 7.43 -0.04 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.94 -0.03 24 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 6.47 -0.01 25 0 0 0
29SEP27 200.00 C 4.26 4.26 4.20 6.10 -0.19 25 10 10 +10
29SEP27 205.00 C 0.00 0.00 0.00 5.38 -0.15 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 4.70 -0.11 25 0 0 0
29SEP27 215.00 C 2.65 2.65 2.65 4.19 -0.07 25 1 2 +1
29SEP27 220.00 C 0.00 0.00 0.00 3.68 -0.04 26 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 3.36 +0.08 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.01 +0.10 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.65 +0.11 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.36 +0.10 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.13 +0.11 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.90 +0.12 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.68 +0.10 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.54 +0.12 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.39 +0.12 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.26 +0.14 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.12 +0.10 29 0 0 0
TOTAL CALL 5,674 115,049 +2,644
04SEP26 134.00 P 0.01 0.01 0.01 0.01 - 74 80 80 -
04SEP26 135.00 P 0.01 0.01 0.01 0.01 0.00 71 15 45 +15
04SEP26 136.00 P 0.02 0.02 0.02 0.01 0.00 68 15 515 +15
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 836 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
04SEP26 142.00 P 0.03 0.03 0.03 0.01 0.00 52 200 200 +200
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 49 0 488 0
04SEP26 144.00 P 0.06 0.06 0.06 0.01 0.00 46 205 382 +205
04SEP26 145.00 P 0.04 0.04 0.04 0.01 0.00 44 5 42 +5
04SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
04SEP26 147.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
04SEP26 148.00 P 0.08 0.08 0.06 0.03 -0.01 41 97 589 +97
04SEP26 149.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 111 0
04SEP26 150.00 P 0.08 0.10 0.08 0.06 -0.01 39 11 440 +9
04SEP26 152.50 P 0.15 0.15 0.11 0.10 -0.02 34 62 848 +36
04SEP26 155.00 P 0.27 0.27 0.14 0.19 -0.03 29 110 646 +91
04SEP26 157.50 P 0.60 0.76 0.32 0.41 -0.05 25 80 432 +24
04SEP26 160.00 P 1.45 1.88 0.79 0.94 -0.05 21 475 367 +124
04SEP26 162.50 P 3.60 3.60 2.00 2.36 +0.11 20 201 165 -10
04SEP26 165.00 P 5.92 5.92 5.92 4.51 +0.37 22 5 36 0
04SEP26 167.50 P 0.00 0.00 0.00 6.91 +0.38 22 0 60 -30
04SEP26 170.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 19.40 +0.40 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 21.90 +0.40 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 24.40 +0.40 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 26.90 +0.40 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 29.61 +0.61 103 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 32.16 +0.16 113 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 34.67 +0.17 121 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 37.11 +0.10 122 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 39.49 -0.01 114 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 42.13 +0.13 136 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 44.95 +0.45 165 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 47.11 +0.11 145 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 49.61 +0.10 151 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 52.45 +0.44 183 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
11SEP26 140.00 P 0.10 0.10 0.10 0.03 +0.02 35 5 5 +5
11SEP26 141.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
11SEP26 145.00 P 0.13 0.13 0.13 0.09 +0.03 32 5 35 +5
11SEP26 146.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
11SEP26 148.00 P 0.20 0.20 0.20 0.15 +0.03 29 6 16 +6
11SEP26 149.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 14 0
11SEP26 150.00 P 0.25 0.25 0.25 0.22 +0.03 28 2 27 +2
11SEP26 152.50 P 0.38 0.43 0.32 0.36 +0.04 26 21 285 +18
11SEP26 155.00 P 0.55 0.80 0.55 0.61 +0.06 23 20 64 +16
11SEP26 157.50 P 1.42 1.45 0.91 1.04 +0.08 21 113 178 +100
11SEP26 160.00 P 2.35 2.61 1.46 1.74 +0.10 19 34 33 +29
11SEP26 162.50 P 0.00 0.00 0.00 3.12 +0.24 19 0 29 0
11SEP26 165.00 P 0.00 0.00 0.00 4.80 +0.20 17 1 1 +1
11SEP26 167.50 P 0.00 0.00 0.00 6.99 +0.32 17 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 9.42 +0.38 19 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 19.40 +0.40 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 21.90 +0.40 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 24.40 +0.40 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 26.90 +0.40 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 29.84 +0.84 66 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 32.33 +0.33 70 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 34.82 +0.32 73 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 37.40 +0.39 80 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 39.89 +0.39 83 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 42.40 +0.40 87 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 44.95 +0.45 92 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 47.43 +0.43 95 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 49.82 +0.31 94 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 52.45 +0.44 102 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,078 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,779 0
29SEP26 115.00 P 0.05 0.05 0.05 0.01 0.00 42 5 2,080 -5
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,890 0
29SEP26 120.00 P 0.05 0.05 0.05 0.01 0.00 37 2 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,577 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,072 0
29SEP26 130.00 P 0.09 0.09 0.09 0.02 +0.01 30 10 1,487 -10
29SEP26 132.50 P 0.13 0.13 0.13 0.03 +0.02 29 100 2,417 +100
29SEP26 135.00 P 0.15 0.18 0.15 0.05 +0.04 28 103 2,961 -1
29SEP26 137.50 P 0.00 0.00 0.00 0.08 +0.05 27 0 1,968 0
29SEP26 140.00 P 0.27 0.27 0.22 0.12 +0.07 26 444 8,301 +10
29SEP26 142.50 P 0.34 0.35 0.32 0.20 +0.11 25 100 1,253 +82
29SEP26 145.00 P 0.46 0.47 0.37 0.31 +0.14 25 196 1,740 +180
29SEP26 147.50 P 0.58 0.60 0.58 0.48 +0.18 24 8 1,366 +8
29SEP26 150.00 P 0.84 0.90 0.68 0.72 +0.20 23 248 1,242 +69
29SEP26 152.50 P 1.10 1.30 0.92 1.04 +0.17 22 764 2,234 +585
29SEP26 155.00 P 1.80 1.92 1.46 1.53 +0.18 21 783 1,906 +48
29SEP26 157.50 P 2.42 2.76 1.98 2.21 +0.21 20 440 1,668 +238
29SEP26 160.00 P 3.69 3.90 2.83 3.17 +0.25 20 445 1,788 +140
29SEP26 162.50 P 5.27 5.27 4.30 4.32 +0.22 19 6 1,677 -2
29SEP26 165.00 P 5.75 5.80 5.75 5.85 +0.20 18 12 475 -12
29SEP26 167.50 P 0.00 0.00 0.00 7.75 +0.30 19 0 308 0
29SEP26 170.00 P 9.40 9.40 9.40 10.14 +0.59 22 5 311 0
29SEP26 172.50 P 0.00 0.00 0.00 12.06 +0.31 18 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.43 +0.35 18 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 16.90 +0.39 0 0 502 -847
29SEP26 180.00 P 0.00 0.00 0.00 19.40 +0.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.90 +0.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.40 +0.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 27.71 +1.21 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.84 +0.84 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.70 +0.70 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.82 +0.32 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.72 +0.71 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.89 +0.39 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.95 +0.45 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.82 +0.31 59 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.78 +0.64 62 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.22 +1.08 74 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.67 +0.53 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.43 +0.27 60 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.28 +1.15 87 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.84 +0.72 82 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.27 +1.14 95 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.27 +1.14 98 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.03 +0.90 96 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.64 +0.51 89 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.77 +0.64 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.79 +0.66 100 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.25 +1.12 113 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.40 +0.27 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.34 +1.21 121 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 157 0
29OCT26 120.00 P 0.23 0.23 0.22 0.02 -0.01 28 11 176 +11
29OCT26 122.50 P 0.26 0.26 0.25 0.04 -0.01 28 30 113 +30
29OCT26 125.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 284 0
29OCT26 130.00 P 0.41 0.41 0.41 0.12 -0.03 26 5 219 -5
29OCT26 132.50 P 0.46 0.46 0.46 0.18 -0.03 26 3 109 +3
29OCT26 135.00 P 0.59 0.59 0.53 0.27 -0.04 26 9 572 +4
29OCT26 137.50 P 0.72 0.74 0.60 0.40 -0.04 25 9 362 +5
29OCT26 140.00 P 0.63 0.87 0.63 0.57 -0.04 25 21 427 +16
29OCT26 142.50 P 1.00 1.11 1.00 0.79 -0.04 25 22 383 +1
29OCT26 145.00 P 1.33 1.40 1.33 1.09 -0.04 24 26 591 +6
29OCT26 147.50 P 1.50 1.50 1.50 1.49 -0.01 24 800 2,141 +800
29OCT26 150.00 P 2.17 2.30 2.17 1.93 +0.03 24 16 623 +13
29OCT26 152.50 P 2.68 2.90 2.38 2.50 +0.06 23 33 505 +29
29OCT26 155.00 P 3.57 3.67 3.04 3.19 +0.08 23 32 1,575 +31
29OCT26 157.50 P 4.52 4.70 4.48 4.01 +0.07 22 57 690 +19
29OCT26 160.00 P 5.77 5.77 5.77 5.05 +0.10 22 1 590 +1
29OCT26 162.50 P 7.30 7.30 6.78 6.27 +0.12 21 15 555 -4
29OCT26 165.00 P 0.00 0.00 0.00 7.71 +0.17 21 0 301 0
29OCT26 167.50 P 0.00 0.00 0.00 9.32 +0.16 21 0 288 0
29OCT26 170.00 P 12.35 12.35 12.35 11.16 +0.29 21 11 435 0
29OCT26 172.50 P 0.00 0.00 0.00 13.13 +0.28 21 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 15.18 +0.30 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.36 +0.33 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 19.63 +0.35 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 21.99 +0.38 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.41 +0.39 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 27.71 +1.21 32 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.94 +0.94 32 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 32.70 +0.70 36 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.82 +0.32 34 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.72 +0.71 40 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.98 +0.48 39 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.01 +0.51 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.82 +0.31 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.79 +0.43 46 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.22 +0.86 54 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.05 +0.71 55 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.98 +0.65 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.28 +0.90 63 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.98 +0.63 62 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.27 +0.91 68 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.27 +0.93 71 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.03 +0.69 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.00 +0.64 72 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.95 +0.59 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.04 +0.70 77 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.25 +0.89 82 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.87 +0.50 79 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.34 +1.00 88 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 100.00 P 0.13 0.14 0.13 0.01 0.00 33 50 105 +50
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
27NOV26 115.00 P 0.28 0.28 0.28 0.03 -0.03 26 5 15 +5
27NOV26 117.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
27NOV26 125.00 P 0.55 0.55 0.55 0.16 -0.08 26 50 61 +50
27NOV26 127.50 P 0.00 0.00 0.00 0.23 -0.10 25 0 9 0
27NOV26 130.00 P 0.78 0.78 0.76 0.33 -0.11 25 31 212 +31
27NOV26 132.50 P 0.00 0.00 0.00 0.47 -0.12 25 0 36 0
27NOV26 135.00 P 0.00 0.00 0.00 0.64 -0.14 25 0 214 0
27NOV26 137.50 P 1.27 1.27 1.27 0.86 -0.15 25 2 847 0
27NOV26 140.00 P 1.56 1.61 1.55 1.16 -0.15 24 34 196 -26
27NOV26 142.50 P 1.87 1.92 1.83 1.51 -0.16 24 15 254 +15
27NOV26 145.00 P 2.39 2.39 2.39 1.95 -0.08 24 5 250 +5
27NOV26 147.50 P 2.79 2.79 2.79 2.50 -0.02 24 2 228 +2
27NOV26 150.00 P 3.40 3.50 3.07 3.08 -0.02 23 37 925 +17
27NOV26 152.50 P 0.00 0.00 0.00 3.77 +0.06 23 0 387 0
27NOV26 155.00 P 5.11 5.21 5.11 4.57 +0.05 23 5 965 +1
27NOV26 157.50 P 5.56 5.56 5.56 5.52 +0.07 22 1 141 +1
27NOV26 160.00 P 7.12 7.12 7.12 6.63 +0.08 22 2 231 +2
27NOV26 162.50 P 0.00 0.00 0.00 7.87 +0.17 22 0 514 0
27NOV26 165.00 P 9.36 9.36 9.36 9.36 +0.28 22 30 376 +30
27NOV26 167.50 P 0.00 0.00 0.00 10.76 +0.05 21 0 210 0
27NOV26 170.00 P 0.00 0.00 0.00 12.70 +0.30 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 14.66 +0.27 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.58 +0.29 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.62 +0.30 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 20.73 +0.33 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 22.89 +0.33 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 25.15 +0.36 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 27.93 +0.87 26 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 30.12 +0.74 25 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.70 +0.70 27 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.89 +0.39 26 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.72 +0.71 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.98 +0.48 30 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.01 +0.51 33 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.82 +0.31 34 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.89 +0.53 37 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.22 +0.86 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.05 +0.67 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.98 +0.62 45 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.28 +0.90 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.98 +0.63 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 85.27 +0.91 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 90.27 +0.91 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.03 +0.67 57 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.00 +0.64 58 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.95 +0.57 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.04 +0.70 63 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.25 +0.89 67 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.91 +0.54 65 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 125.34 +1.00 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 80.00 P 0.10 0.10 0.10 0.01 0.00 40 4 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30DEC26 85.00 P 0.12 0.12 0.12 0.01 0.00 37 25 244 +13
30DEC26 87.50 P 0.14 0.14 0.14 0.01 0.00 35 25 383 +25
30DEC26 90.00 P 0.15 0.15 0.15 0.01 0.00 34 2 840 -2
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,052 0
30DEC26 97.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 450 0
30DEC26 110.00 P 0.39 0.39 0.38 0.11 -0.05 30 3 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 2,637 0
30DEC26 115.00 P 0.00 0.00 0.00 0.19 -0.08 29 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.25 -0.09 29 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.34 -0.09 28 0 1,898 0
30DEC26 122.50 P 0.00 0.00 0.00 0.44 -0.10 28 0 1,312 0
30DEC26 125.00 P 0.90 0.90 0.87 0.57 -0.11 28 6 3,712 -4
30DEC26 127.50 P 1.00 1.00 1.00 0.71 -0.12 27 1 813 +1
30DEC26 130.00 P 1.15 1.15 1.15 0.91 -0.12 27 6 2,196 +6
30DEC26 132.50 P 0.00 0.00 0.00 1.12 -0.14 27 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.41 -0.04 26 0 1,309 0
30DEC26 137.50 P 0.00 0.00 0.00 1.71 -0.03 26 0 819 0
30DEC26 140.00 P 2.25 2.25 2.25 2.01 -0.10 25 10 1,431 +10
30DEC26 142.50 P 0.00 0.00 0.00 2.40 -0.11 25 0 930 0
30DEC26 145.00 P 0.00 0.00 0.00 2.90 -0.09 24 0 1,292 0
30DEC26 147.50 P 0.00 0.00 0.00 3.46 -0.07 24 0 455 0
30DEC26 150.00 P 4.50 4.50 4.50 4.10 -0.06 24 95 2,593 +86
30DEC26 152.50 P 5.32 5.32 5.32 4.85 -0.02 23 95 568 0
30DEC26 155.00 P 6.09 6.22 5.86 5.67 +0.01 23 44 531 +4
30DEC26 157.50 P 7.12 7.33 7.12 6.63 +0.05 22 122 271 +34
30DEC26 160.00 P 8.25 8.25 8.25 7.69 +0.13 22 1 180 -1
30DEC26 162.50 P 0.00 0.00 0.00 8.89 +0.13 22 0 461 0
30DEC26 165.00 P 0.00 0.00 0.00 10.30 +0.12 22 0 76 0
30DEC26 167.50 P 0.00 0.00 0.00 12.22 +0.55 23 0 32 0
30DEC26 170.00 P 0.00 0.00 0.00 13.63 +0.27 22 0 87 0
30DEC26 172.50 P 0.00 0.00 0.00 15.08 -0.05 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.33 +0.13 22 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 19.25 +0.13 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.29 +0.14 22 0 31 0
30DEC26 182.50 P 0.00 0.00 0.00 24.03 +0.82 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.30 +0.93 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.55 +0.99 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.43 +0.58 24 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.91 +0.50 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.29 +0.54 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.72 +0.59 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.98 +0.48 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.01 +0.51 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.82 +0.31 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.89 +0.53 33 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.22 +0.86 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.05 +0.67 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.98 +0.62 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.28 +0.90 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.98 +0.62 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.27 +0.91 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.27 +0.91 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.03 +0.67 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.00 +0.64 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.95 +0.57 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.04 +0.70 55 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.25 +0.88 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.91 +0.54 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.34 +0.97 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.14 +0.07 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.19 +0.09 27 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.25 +0.10 27 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.33 +0.13 27 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.43 +0.15 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.54 +0.16 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.72 +0.23 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.85 +0.20 26 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 1.08 +0.25 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.35 +0.28 26 0 1,182 0
30MAR27 127.50 P 0.00 0.00 0.00 1.61 +0.28 26 0 488 0
30MAR27 130.00 P 2.60 2.60 2.60 1.99 +0.32 26 1 1,005 +1
30MAR27 132.50 P 0.00 0.00 0.00 2.40 +0.37 26 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.84 +0.35 26 0 179 0
30MAR27 137.50 P 3.90 3.90 3.90 3.36 +0.39 26 5 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.94 +0.36 26 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.56 +0.36 26 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.31 +0.35 25 0 877 0
30MAR27 147.50 P 0.00 0.00 0.00 6.06 +0.32 25 0 921 0
30MAR27 150.00 P 0.00 0.00 0.00 6.97 +0.32 25 0 712 0
30MAR27 152.50 P 0.00 0.00 0.00 7.91 +0.28 25 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 8.95 +0.27 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 10.08 +0.22 25 0 195 0
30MAR27 160.00 P 0.00 0.00 0.00 11.25 +0.20 25 0 2,464 0
30MAR27 162.50 P 0.00 0.00 0.00 12.58 +0.16 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.99 +0.17 25 0 55 0
30MAR27 167.50 P 0.00 0.00 0.00 15.54 +0.18 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.15 +0.15 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.26 +0.14 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 20.01 +0.13 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.42 +0.75 26 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 24.34 +0.83 26 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 26.32 +0.86 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.33 +0.91 26 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 30.45 +0.12 27 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 32.60 +0.11 27 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 34.77 +0.10 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 37.03 +0.13 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.31 +0.13 28 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 41.62 +0.14 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 46.37 +0.18 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.81 +0.16 30 0 2,896 0
30MAR27 215.00 P 0.00 0.00 0.00 56.14 +0.25 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.99 +0.14 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.65 -0.03 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.92 +0.42 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.71 +0.35 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.40 +0.37 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.45 +0.55 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.27 +0.48 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.03 +0.34 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.00 +0.42 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.04 +0.58 43 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.04 +0.66 45 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.25 +0.88 47 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.91 +0.54 46 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.34 +0.97 50 0 0 0
29JUN27 85.00 P 0.80 0.80 0.80 0.01 0.00 24 1 10 -1
29JUN27 87.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 0.00 24 0 36 0
29JUN27 95.00 P 0.00 0.00 0.00 0.06 0.00 24 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.56 +0.04 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.72 +0.03 24 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.87 +0.01 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.11 +0.01 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.35 0.00 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.67 0.00 24 0 134 0
29JUN27 127.50 P 0.00 0.00 0.00 2.01 -0.01 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.42 -0.02 24 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 2.96 +0.05 24 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 3.49 +0.06 24 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 4.10 +0.05 24 0 69 0
29JUN27 140.00 P 6.55 6.55 6.55 4.72 +0.04 24 55 604 +55
29JUN27 142.50 P 0.00 0.00 0.00 5.50 +0.05 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 6.29 +0.04 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.17 +0.05 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 8.14 +0.04 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 9.12 +0.02 24 0 349 0
29JUN27 155.00 P 11.45 11.45 11.45 10.27 +0.04 24 30 607 +30
29JUN27 157.50 P 0.00 0.00 0.00 11.45 +0.02 24 0 66 0
29JUN27 160.00 P 0.00 0.00 0.00 12.68 +0.04 24 0 272 0
29JUN27 162.50 P 0.00 0.00 0.00 14.06 +0.03 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 15.46 +0.02 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.03 +0.14 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 18.73 +0.23 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 20.44 +0.32 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.21 +1.06 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.11 +1.21 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 26.02 +1.35 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.96 +1.49 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.00 +1.60 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.08 +0.82 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.18 +0.89 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 36.31 +0.91 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 38.53 +0.96 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.76 +1.01 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.01 +1.04 29 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 47.61 +1.05 30 0 0 0
29JUN27 210.00 P 53.06 53.33 53.06 52.02 +0.79 30 210 154 0
29JUN27 215.00 P 0.00 0.00 0.00 56.89 +0.83 31 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 61.61 +0.65 32 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 66.02 +0.26 32 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.92 +0.39 33 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.71 +0.35 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.50 +0.34 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.45 +0.45 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.27 +0.42 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 95.03 +0.30 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 100.14 +0.55 38 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 105.04 +0.58 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.04 +0.66 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.25 +0.88 42 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.91 +0.54 41 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.34 +0.97 44 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP27 87.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 18 0
29SEP27 90.00 P 1.20 1.28 1.20 0.08 +0.03 24 27 27 +27
29SEP27 92.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 2 0
29SEP27 95.00 P 1.46 1.50 1.45 0.14 +0.04 23 5 5 +5
29SEP27 97.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29SEP27 100.00 P 1.70 1.70 1.70 0.25 +0.04 23 5 5 +5
29SEP27 102.50 P 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.43 +0.07 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.55 +0.08 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.71 +0.10 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.87 +0.10 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 1.10 +0.13 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.37 +0.16 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 1.62 +0.15 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 1.96 +0.16 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.31 +0.17 23 0 0 0
29SEP27 127.50 P 4.80 4.86 4.80 2.84 +0.18 24 7 17 +7
29SEP27 130.00 P 0.00 0.00 0.00 3.22 +0.18 23 0 0 0
29SEP27 132.50 P 5.70 5.70 5.70 3.87 +0.21 24 9 9 +9
29SEP27 135.00 P 0.00 0.00 0.00 4.49 +0.20 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 5.12 +0.20 24 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 5.89 +0.22 24 1,500 1,505 +1,500
29SEP27 142.50 P 0.00 0.00 0.00 6.68 +0.21 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 7.51 +0.22 24 0 13 0
29SEP27 147.50 P 0.00 0.00 0.00 8.48 +0.21 24 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 9.47 +0.20 24 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 10.51 +0.22 24 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 11.69 +0.20 24 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 12.89 +0.19 24 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 14.13 +0.20 24 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 15.52 +0.19 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 16.92 +0.17 24 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 18.44 +0.19 24 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 20.11 +0.23 24 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 21.81 +0.24 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 23.53 +0.94 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.32 +1.02 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.21 +0.30 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.12 +0.32 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.06 +0.34 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.06 +0.36 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.14 +0.38 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 37.23 +0.39 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 39.34 +0.40 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 41.49 +0.42 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 43.72 +0.44 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 48.21 +0.45 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 52.51 +0.18 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 57.08 +0.26 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 61.61 +0.24 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 66.08 +0.06 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 70.92 +0.20 30 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.71 +0.25 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 80.50 +0.23 31 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 85.45 +0.35 32 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 90.27 +0.36 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 95.03 +0.27 33 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 100.14 +0.52 35 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 105.04 +0.54 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.04 +0.66 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.25 +0.88 38 0 0 0
TOTAL PUT 9,103 170,041 +4,499
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$ 7.080
29SEP26 4.70 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.13 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.12 14 0 0 0
29SEP26 7.00 C 0.15 0.15 0.15 0.18 -0.08 16 4 20 0
29SEP26 7.25 C 0.07 0.07 0.06 0.06 -0.05 15 30 825 -25
29SEP26 7.50 C 0.02 0.02 0.02 0.02 -0.01 16 9 378 -7
29SEP26 7.75 C 0.01 0.01 0.01 0.01 0.00 20 33 341 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 -0.11 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.11 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 -0.11 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 -0.11 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.12 19 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.13 14 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.40 -0.12 14 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 -0.09 14 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.06 14 0 242 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.04 14 0 626 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 194 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 -0.10 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.12 -0.10 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.87 -0.11 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.62 -0.11 21 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.10 24 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.88 -0.13 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 -0.12 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 -0.10 14 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.27 -0.09 14 0 270 0
27NOV26 7.25 C 0.16 0.16 0.16 0.16 -0.05 15 106 149 +106
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.04 15 0 59 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.11 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.12 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.10 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.10 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 -0.12 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.10 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.10 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.13 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.12 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.12 14 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.09 15 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.08 14 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.05 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.04 15 0 566 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 15 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 206 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.48 -0.10 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.11 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.11 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 -0.10 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.11 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.10 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 -0.10 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.10 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.09 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.09 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 -0.08 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.08 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.05 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.05 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.04 16 0 544 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 16 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.52 -0.10 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.42 -0.11 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.33 -0.10 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 -0.10 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 -0.10 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 -0.10 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 -0.10 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 -0.10 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 -0.11 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.11 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 -0.09 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.52 -0.08 16 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.09 16 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.06 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.05 16 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.04 16 0 219 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 17 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.23 -0.10 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.99 -0.10 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.75 -0.10 22 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.52 -0.11 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.29 -0.10 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.06 -0.12 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 -0.11 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.71 -0.10 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.09 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.07 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.06 17 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 -0.05 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
TOTAL CALL 182 9,088 +74
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 767 0
29SEP26 6.25 P 0.01 0.01 0.01 0.01 0.00 27 160 1,600 -160
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,818 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 15 0 1,199 0
29SEP26 7.00 P 0.04 0.07 0.04 0.07 +0.03 14 507 883 +507
29SEP26 7.25 P 0.21 0.21 0.21 0.22 +0.08 15 2 1,332 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.11 0 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.13 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.14 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.10 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.10 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.10 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.10 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.11 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.11 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 +0.10 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 647 0
29OCT26 6.75 P 0.04 0.04 0.04 0.04 +0.01 14 4 262 +4
29OCT26 7.00 P 0.00 0.00 0.00 0.11 +0.03 14 0 235 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.06 14 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 +0.09 14 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.67 +0.12 0 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.14 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.10 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.10 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.10 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.10 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.69 +0.11 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 175 0
27NOV26 6.75 P 0.06 0.06 0.06 0.06 +0.01 14 100 546 +87
27NOV26 7.00 P 0.00 0.00 0.00 0.15 +0.04 14 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 +0.06 14 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.47 +0.09 16 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.12 15 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.18 +0.14 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.43 +0.10 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 +0.10 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.10 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.10 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.44 +0.11 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.69 +0.11 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 678 0
30DEC26 6.75 P 0.09 0.09 0.09 0.09 +0.03 14 14 1,153 +14
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.05 15 0 150 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.07 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.10 15 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 +0.12 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.13 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.14 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.10 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.10 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.10 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.11 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.11 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.10 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.02 17 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.02 16 0 401 0
30MAR27 6.75 P 0.14 0.14 0.14 0.16 +0.03 15 20 237 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 +0.03 15 0 695 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.07 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.07 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.07 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 +0.11 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.13 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.10 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.10 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.11 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.11 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.10 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 +0.02 16 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +0.03 16 0 73 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.04 16 0 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.05 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.07 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.06 15 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 +0.06 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.06 +0.08 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 +0.09 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.50 +0.09 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 +0.08 14 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.09 12 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.44 +0.11 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 +0.11 17 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP27 6.00 P 0.11 0.11 0.11 0.12 +0.02 17 3 3 +3
29SEP27 6.25 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.04 17 0 3 0
29SEP27 6.75 P 0.35 0.35 0.35 0.34 +0.02 16 20 20 +20
29SEP27 7.00 P 0.45 0.45 0.45 0.45 +0.02 16 5 5 +5
29SEP27 7.25 P 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.07 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.08 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.13 +0.09 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 +0.09 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.57 +0.09 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.79 +0.09 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.02 +0.10 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.25 +0.10 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.48 +0.09 20 0 0 0
TOTAL PUT 835 18,582 +480
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$ 26.320
29SEP26 18.00 C 0.00 0.00 0.00 8.32 -0.69 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.82 -0.63 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.32 -0.78 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.82 -0.66 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.32 -0.75 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.32 -0.72 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.32 -0.62 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.32 -0.55 0 0 0 -15
29SEP26 24.00 C 2.39 2.39 2.39 2.32 -0.55 0 5 65 +5
29SEP26 25.00 C 0.00 0.00 0.00 1.39 -0.49 28 0 96 0
29SEP26 26.00 C 0.76 0.76 0.73 0.75 -0.36 28 21 293 +11
29SEP26 27.00 C 0.40 0.40 0.36 0.38 -0.22 28 56 220 +26
29SEP26 28.00 C 0.18 0.18 0.18 0.17 -0.12 28 2 264 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 330 0
29SEP26 30.00 C 0.03 0.03 0.03 0.03 -0.02 29 1 852 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.32 -0.69 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.82 -0.77 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.32 -0.78 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.82 -0.72 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.32 -0.75 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.32 -0.72 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.32 -0.69 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.32 -0.55 0 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.34 -0.53 25 0 30 0
29OCT26 25.00 C 1.60 1.61 1.55 1.57 -0.44 25 25 51 +21
29OCT26 26.00 C 0.00 0.00 0.00 1.02 -0.33 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.63 -0.24 25 0 34 0
29OCT26 28.00 C 0.35 0.37 0.34 0.37 -0.15 25 3 85 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.10 26 0 31 0
29OCT26 30.00 C 0.12 0.12 0.12 0.11 -0.06 26 30 45 +9
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 58 0
29OCT26 33.00 C 0.03 0.03 0.03 0.02 -0.01 28 4 16 -4
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 19.00 C 0.00 0.00 0.00 7.32 -0.78 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.82 -0.77 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.32 -0.75 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.32 -0.72 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.32 -0.69 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.33 -0.65 25 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 2.49 -0.45 25 0 30 0
27NOV26 25.00 C 1.89 1.89 1.89 1.79 -0.44 24 44 44 +14
27NOV26 26.00 C 0.00 0.00 0.00 1.26 -0.36 25 0 30 0
27NOV26 27.00 C 0.88 0.88 0.88 0.88 -0.23 25 11 30 0
27NOV26 28.00 C 0.00 0.00 0.00 0.59 -0.17 26 0 15 0
27NOV26 29.00 C 0.37 0.38 0.37 0.38 -0.12 26 90 95 -50
27NOV26 30.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.32 -0.69 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.82 -0.77 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.32 -0.78 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.82 -0.77 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 -0.75 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.32 -0.72 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.32 -0.69 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.42 -0.61 25 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.70 -0.42 25 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.41 25 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 -0.35 25 0 58 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.28 25 0 28 0
30DEC26 28.00 C 0.80 0.83 0.79 0.79 -0.23 25 180 346 +100
30DEC26 29.00 C 0.55 0.55 0.53 0.53 -0.20 25 90 269 +25
30DEC26 30.00 C 0.00 0.00 0.00 0.37 -0.13 25 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.10 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.32 -0.69 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.82 -0.77 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.32 -0.78 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.82 -0.77 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.35 -0.72 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.47 -0.63 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 -0.62 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.85 -0.50 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.16 -0.46 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.59 -0.41 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.08 -0.36 25 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.64 -0.31 25 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.28 -0.26 25 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.23 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.19 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 -0.15 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.09 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.07 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.37 -0.74 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.91 -0.73 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.45 -0.73 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.00 -0.72 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.56 -0.70 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.72 -0.65 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.90 -0.57 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.18 -0.48 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.56 -0.41 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.01 -0.38 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.51 -0.37 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.08 -0.34 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.72 -0.30 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.41 -0.25 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.14 -0.24 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.92 -0.21 25 0 1 0
29JUN27 32.00 C 0.62 0.62 0.62 0.74 -0.17 25 5 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 -0.15 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.46 -0.14 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.37 -0.10 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.29 -0.09 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 21 0
29SEP27 19.00 C 0.00 0.00 0.00 7.48 - 18 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 7.05 - 19 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 6.65 -0.66 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.89 -0.56 22 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.18 -0.47 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.53 -0.41 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.94 -0.37 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.40 -0.45 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.91 -0.43 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.49 -0.29 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.11 -0.33 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.78 -0.30 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.49 -0.27 24 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.25 -0.22 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.04 -0.16 25 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.87 -0.13 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.71 -0.12 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.59 -0.10 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
TOTAL CALL 567 10,589 +143
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29SEP26 23.00 P 0.09 0.09 0.08 0.06 +0.03 28 31 269 +29
29SEP26 24.00 P 0.19 0.20 0.19 0.18 +0.07 28 45 166 -45
29SEP26 25.00 P 0.43 0.46 0.43 0.45 +0.17 29 46 243 +16
29SEP26 26.00 P 0.82 0.95 0.82 0.90 +0.29 29 101 420 +61
29SEP26 27.00 P 1.46 1.51 1.46 1.54 +0.41 29 17 582 +2
29SEP26 28.00 P 2.39 2.39 2.39 2.31 +0.44 28 4 165 -4
29SEP26 29.00 P 0.00 0.00 0.00 3.22 +0.50 29 0 232 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 +0.64 28 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.28 +0.78 47 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 +0.74 46 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 7.21 +0.73 50 0 151 0
29SEP26 34.00 P 0.00 0.00 0.00 8.22 +0.80 57 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.23 +0.80 63 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.23 +0.69 68 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.23 +0.79 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.23 +0.76 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.22 +0.56 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.22 +0.71 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.23 +0.68 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.23 +0.64 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.23 +0.75 96 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.23 +0.75 99 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29OCT26 23.00 P 0.18 0.18 0.18 0.16 +0.05 26 10 30 +10
29OCT26 24.00 P 0.35 0.36 0.35 0.35 +0.09 26 28 48 0
29OCT26 25.00 P 0.66 0.66 0.66 0.66 +0.16 26 2 52 0
29OCT26 26.00 P 1.10 1.10 1.10 1.12 +0.24 26 1 135 0
29OCT26 27.00 P 1.64 1.64 1.64 1.74 +0.33 26 15 106 0
29OCT26 28.00 P 2.37 2.38 2.37 2.48 +0.41 26 30 66 0
29OCT26 29.00 P 0.00 0.00 0.00 3.30 +0.36 26 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.21 +0.49 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.28 +0.70 34 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.22 +0.57 34 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 +0.73 37 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 8.22 +0.70 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.23 +0.71 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.23 +0.68 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.23 +0.79 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.23 +0.76 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.22 +0.56 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 13 0
27NOV26 23.00 P 0.00 0.00 0.00 0.28 +0.08 26 0 15 0
27NOV26 24.00 P 0.45 0.51 0.45 0.52 +0.13 26 45 76 +45
27NOV26 25.00 P 0.85 0.85 0.77 0.85 +0.18 25 17 57 +17
27NOV26 26.00 P 0.00 0.00 0.00 1.32 +0.24 25 0 66 0
27NOV26 27.00 P 0.00 0.00 0.00 1.92 +0.32 26 0 96 0
27NOV26 28.00 P 2.50 2.50 2.50 2.62 +0.38 26 15 38 0
27NOV26 29.00 P 0.00 0.00 0.00 3.40 +0.33 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.28 +0.47 26 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.28 +0.70 29 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.26 +0.61 32 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.21 +0.70 32 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 8.22 +0.70 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 9.23 +0.71 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.23 +0.68 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.23 +0.79 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.23 +0.76 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.22 +0.56 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
30DEC26 22.00 P 0.22 0.22 0.22 0.22 +0.05 25 2 59 +2
30DEC26 23.00 P 0.39 0.39 0.39 0.40 +0.09 25 27 149 +27
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.13 25 0 179 0
30DEC26 25.00 P 1.02 1.02 1.00 1.00 +0.17 25 135 286 +39
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.24 25 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.30 25 0 139 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 +0.37 25 0 58 0
30DEC26 29.00 P 3.54 3.54 3.54 3.55 +0.48 26 2 37 -2
30DEC26 30.00 P 0.00 0.00 0.00 4.35 +0.43 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.68 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.26 +0.61 28 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.21 +0.63 29 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.22 +0.70 32 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 +0.71 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.68 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.23 +0.79 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 +0.76 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.22 +0.56 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.22 +0.71 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.23 +0.68 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.23 +0.64 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.23 +0.75 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.23 +0.75 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.11 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 +0.15 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 +0.18 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.83 +0.23 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 2.40 +0.28 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 +0.33 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 +0.45 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 +0.38 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.45 +0.63 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.35 +0.70 26 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 +0.71 27 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 +0.74 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 +0.65 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.23 +0.67 31 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.23 +0.79 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.23 +0.76 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.22 +0.56 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.22 +0.71 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.23 +0.68 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.23 +0.64 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.23 +0.75 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.23 +0.75 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 +0.07 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.09 25 0 4 0
29JUN27 24.00 P 1.40 1.40 1.40 1.31 +0.09 25 2 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 +0.16 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 +0.19 26 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.76 +0.12 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.49 +0.25 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.20 +0.30 26 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.96 +0.33 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.78 +0.41 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.65 +0.59 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.64 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.50 +0.59 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.45 +0.73 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.34 +0.76 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.23 +0.79 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.23 +0.76 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.22 +0.56 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.22 +0.71 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.28 - 25 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 0.35 - 25 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.63 +0.07 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.89 +0.10 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 +0.13 25 0 0 0
29SEP27 24.00 P 1.82 1.82 1.82 1.54 +0.12 25 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.03 +0.21 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.53 +0.29 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.01 +0.25 25 0 2 0
29SEP27 28.00 P 4.02 4.02 4.02 3.74 +0.41 26 1 1 +1
29SEP27 29.00 P 0.00 0.00 0.00 4.42 +0.33 26 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.16 +0.36 26 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.95 +0.40 27 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.78 +0.42 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.66 +0.45 28 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.58 +0.48 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.53 +0.51 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.51 +0.61 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.49 +0.70 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.34 +0.65 32 0 0 0
TOTAL PUT 577 7,790 +199
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$ 5.585
29SEP26 4.20 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.06 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 +0.06 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 +0.06 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.06 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.07 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 +0.05 26 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.03 27 0 474 0
29SEP26 5.75 C 0.08 0.10 0.08 0.11 +0.02 28 16 1,253 +16
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 2,228 0
29SEP26 6.25 C 0.02 0.02 0.02 0.02 +0.01 29 31 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.41 +0.06 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.31 +0.06 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.66 +0.06 29 0 15 0
29OCT26 5.25 C 0.42 0.43 0.42 0.47 +0.04 29 40 50 +40
29OCT26 5.50 C 0.29 0.29 0.27 0.31 +0.03 28 25 55 +25
29OCT26 5.75 C 0.00 0.00 0.00 0.20 +0.02 29 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 40 0
29OCT26 6.25 C 0.08 0.08 0.08 0.07 +0.01 29 225 700 +200
29OCT26 6.50 C 0.05 0.05 0.05 0.04 +0.01 30 200 248 +190
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.34 +0.09 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 +0.07 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.14 +0.08 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.06 +0.09 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
27NOV26 5.25 C 0.49 0.49 0.49 0.53 +0.04 29 15 15 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.26 +0.01 28 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 13 0
27NOV26 6.25 C 0.12 0.12 0.12 0.12 +0.01 30 240 240 +37
27NOV26 6.50 C 0.09 0.09 0.09 0.07 0.00 29 10 10 +10
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 +0.09 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.08 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.06 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.07 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.04 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 80 0
30DEC26 5.75 C 0.30 0.30 0.30 0.34 +0.02 30 10 116 +5
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 167 0
30DEC26 6.25 C 0.17 0.17 0.17 0.17 +0.01 29 2 788 0
30DEC26 6.50 C 0.14 0.14 0.14 0.12 +0.01 30 1 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 29 0 151 0
30DEC26 7.00 C 0.08 0.08 0.08 0.05 0.00 29 7 303 +7
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 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 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 +0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 +0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.05 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 +0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.04 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.04 30 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 +0.02 30 0 523 0
30MAR27 6.00 C 0.36 0.36 0.36 0.39 +0.01 30 10 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.01 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.01 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 0.00 30 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 30 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.59 +0.06 35 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.50 +0.10 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.04 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.24 +0.04 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 +0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
29JUN27 5.00 C 0.99 0.99 0.99 0.97 +0.05 31 10 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 +0.05 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 +0.04 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 478 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.03 30 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.02 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.03 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.50 - 32 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 1.41 +0.04 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.27 +0.05 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.20 +0.05 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.15 +0.06 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.09 +0.06 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 +0.03 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.89 +0.04 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
29SEP27 5.75 C 0.60 0.60 0.60 0.64 +0.02 32 4 4 +4
29SEP27 6.00 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
TOTAL CALL 846 25,750 +549
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP26 5.00 P 0.02 0.02 0.02 0.02 0.00 30 16 210 0
29SEP26 5.25 P 0.05 0.05 0.04 0.04 -0.01 25 7 1,022 +1
29SEP26 5.50 P 0.13 0.13 0.13 0.12 -0.02 26 35 551 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.05 27 0 2,148 0
29SEP26 6.00 P 0.46 0.46 0.46 0.46 -0.05 30 5 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.06 34 0 2,018 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 -0.06 33 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 -0.06 39 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 -0.06 45 0 56 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 -0.06 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 -0.06 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 -0.06 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.07 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 -0.06 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 -0.06 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 -0.06 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 -0.06 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 -0.06 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.92 -0.06 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.17 -0.06 96 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 134 0
29OCT26 5.50 P 0.21 0.21 0.21 0.20 -0.03 28 2 83 0
29OCT26 5.75 P 0.33 0.33 0.33 0.34 -0.04 29 5 718 +5
29OCT26 6.00 P 0.00 0.00 0.00 0.51 -0.06 29 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.72 -0.06 30 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.95 -0.06 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.17 -0.07 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.67 -0.06 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 -0.06 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.17 -0.06 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 -0.07 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.67 -0.06 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.92 -0.06 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 65 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 -0.03 28 0 65 0
27NOV26 5.50 P 0.27 0.27 0.27 0.25 -0.04 28 1 64 +1
27NOV26 5.75 P 0.41 0.41 0.41 0.40 -0.03 30 60 77 +60
27NOV26 6.00 P 0.00 0.00 0.00 0.56 -0.05 29 0 17 0
27NOV26 6.25 P 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.20 -0.07 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.43 -0.08 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.67 -0.06 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 -0.06 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.17 -0.06 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.67 -0.06 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 114 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 688 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.02 29 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.04 28 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.05 28 0 146 0
30DEC26 6.00 P 0.64 0.64 0.64 0.61 -0.04 30 2 231 0
30DEC26 6.25 P 0.83 0.83 0.83 0.81 -0.04 32 2 150 -2
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.07 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.07 32 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 -0.08 31 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 -0.08 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 -0.08 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 -0.08 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 -0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.92 -0.06 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 -0.06 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 -0.06 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 -0.06 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.92 -0.06 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.17 -0.06 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 29 0 68 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 4.80 P 0.14 0.14 0.14 0.16 -0.01 30 16 55 -1
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.03 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 117 0
30MAR27 5.25 P 0.30 0.30 0.30 0.30 -0.03 29 15 51 0
30MAR27 5.50 P 0.42 0.42 0.42 0.42 -0.03 29 15 118 -15
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.04 29 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.05 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.04 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 -0.05 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 -0.05 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 -0.05 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.06 36 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 -0.08 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.92 -0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.17 -0.06 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.42 -0.06 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.67 -0.06 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.92 -0.06 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.17 -0.06 45 0 0 0
29JUN27 4.20 P 0.11 0.11 0.11 0.11 -0.01 28 5 28 -5
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.01 28 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.01 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.01 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 -0.01 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 -0.01 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 -0.02 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.02 28 0 243 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 -0.02 28 0 46 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 51 0
29JUN27 6.25 P 0.00 0.00 0.00 1.09 -0.04 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.28 -0.04 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 -0.04 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.68 -0.04 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 -0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.10 -0.04 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 -0.05 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.32 -0.06 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.56 -0.06 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.80 -0.06 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.04 -0.06 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 -0.06 26 0 0 0
29SEP27 4.30 P 0.21 0.21 0.21 0.22 - 31 20 20 -
29SEP27 4.40 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP27 4.50 P 0.28 0.28 0.28 0.29 -0.01 31 5 5 +5
29SEP27 4.60 P 0.00 0.00 0.00 0.32 -0.02 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.44 -0.02 31 0 30 0
29SEP27 5.00 P 0.50 0.50 0.50 0.49 -0.02 31 4 4 +4
29SEP27 5.25 P 0.00 0.00 0.00 0.59 -0.04 30 0 153 0
29SEP27 5.50 P 0.79 0.79 0.79 0.76 0.00 32 30 30 +30
29SEP27 5.75 P 0.94 0.94 0.94 0.89 -0.02 31 15 15 +15
29SEP27 6.00 P 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
29SEP27 6.25 P 1.27 1.30 1.27 1.25 -0.02 32 45 45 +45
29SEP27 6.50 P 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 -0.05 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.02 -0.05 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.24 -0.05 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 -0.06 31 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 -0.05 32 0 0 0
TOTAL PUT 305 16,272 +143
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$ 120.900
29SEP26 37.00 C 0.00 0.00 0.00 84.64 -1.42 241 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 83.57 -1.86 231 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 82.58 -2.43 227 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 81.63 -1.60 225 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 80.24 -1.95 188 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 79.22 -2.07 182 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 78.32 -1.93 188 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 77.30 -2.45 182 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 75.91 -2.19 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 75.22 -1.96 166 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 73.96 -2.48 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 72.93 -2.83 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 72.51 -1.77 179 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 71.50 -1.62 174 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 68.81 -2.24 152 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 66.02 -2.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.45 -2.51 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 61.84 -1.30 156 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 58.83 -2.17 123 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 56.93 -1.87 143 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.89 -2.38 113 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.42 -2.16 108 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.72 -2.61 89 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 46.29 -2.48 88 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 43.65 -2.80 71 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 41.86 -1.92 99 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 39.26 -2.01 90 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 36.81 -2.12 85 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 34.67 -1.28 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.61 -1.48 90 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 29.71 -2.14 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.63 -1.57 78 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 24.96 -2.21 69 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 22.70 -2.66 66 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 21.39 -1.54 75 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 19.73 -1.47 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.90 -2.35 76 0 35 0
29SEP26 110.00 C 0.00 0.00 0.00 16.26 -1.82 76 0 31 0
29SEP26 112.50 C 0.00 0.00 0.00 14.47 -1.70 74 0 52 0
29SEP26 115.00 C 13.80 13.80 13.80 13.10 -1.56 74 1 25 -1
29SEP26 117.50 C 0.00 0.00 0.00 11.96 -1.38 76 0 49 0
29SEP26 120.00 C 10.90 11.10 10.60 10.64 -1.39 75 7 86 +5
29SEP26 122.50 C 10.70 10.87 9.58 9.68 -1.29 77 32 32 -1
29SEP26 125.00 C 9.10 9.42 8.50 8.67 -1.25 77 23 313 +4
29SEP26 127.50 C 8.33 8.33 8.00 7.79 -1.20 77 3 212 0
29SEP26 130.00 C 9.00 9.00 6.85 6.90 -1.29 77 40 194 +33
29SEP26 132.50 C 6.35 6.95 6.25 6.10 -1.20 77 3 143 +2
29SEP26 135.00 C 7.15 7.15 5.70 5.37 -1.12 77 12 224 +10
29SEP26 137.50 C 5.16 5.50 5.09 4.71 -1.05 77 6 75 +1
29SEP26 140.00 C 4.90 4.90 4.48 4.13 -0.97 77 4 34 0
29SEP26 142.50 C 5.65 5.65 5.65 3.61 -0.89 77 1 18 +1
29SEP26 145.00 C 0.00 0.00 0.00 3.15 -0.82 77 0 103 0
29SEP26 147.50 C 0.00 0.00 0.00 2.74 -0.75 77 0 53 0
29SEP26 150.00 C 3.30 3.30 2.98 2.37 -0.69 76 12 759 +2
29SEP26 152.50 C 0.00 0.00 0.00 2.06 -0.62 76 0 42 0
29SEP26 155.00 C 2.82 2.82 2.42 1.78 -0.56 76 19 54 -2
29SEP26 157.50 C 2.68 2.68 2.68 1.53 -0.52 76 1 72 0
29SEP26 160.00 C 2.51 2.51 2.00 1.32 -0.46 76 7 74 -3
29SEP26 162.50 C 0.00 0.00 0.00 1.13 -0.42 76 0 124 0
29SEP26 165.00 C 1.70 1.70 1.70 0.97 -0.38 76 3 176 0
29SEP26 167.50 C 0.00 0.00 0.00 0.83 -0.34 76 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.71 -0.30 76 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 0.61 -0.26 76 0 18 0
29SEP26 175.00 C 1.75 1.75 1.24 0.52 -0.23 76 6 74 0
29SEP26 177.50 C 1.21 1.21 1.21 0.44 -0.21 76 1 56 +1
29SEP26 180.00 C 1.19 1.19 1.00 0.38 -0.18 76 2 26 -2
29SEP26 182.50 C 0.00 0.00 0.00 0.32 -0.16 76 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.27 -0.14 76 0 90 0
29SEP26 187.50 C 0.00 0.00 0.00 0.23 -0.13 76 0 410 0
29SEP26 190.00 C 0.00 0.00 0.00 0.19 -0.11 76 0 144 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 -0.10 76 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.14 -0.08 76 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.12 -0.07 76 0 5 0
29SEP26 200.00 C 0.60 0.60 0.60 0.10 -0.06 76 1 134 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.05 76 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.04 76 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.03 77 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.02 77 0 58 0
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.02 77 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 84 0
29SEP26 235.00 C 0.20 0.20 0.20 0.01 -0.01 77 1 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
29OCT26 85.00 C 0.00 0.00 0.00 37.63 -2.20 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.20 -1.65 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 33.62 -2.65 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.64 -2.67 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.43 -2.42 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.68 -2.10 71 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 26.95 -0.63 78 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 24.69 -1.23 74 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.30 -1.31 76 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 21.38 -2.10 73 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.79 -1.56 72 0 372 0
29OCT26 112.50 C 0.00 0.00 0.00 18.46 -2.55 73 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 17.99 -1.12 78 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 16.24 -1.55 75 0 0 0
29OCT26 120.00 C 15.70 15.70 15.70 15.25 -1.38 76 1 27 +1
29OCT26 122.50 C 0.00 0.00 0.00 14.27 -1.28 76 0 28 0
29OCT26 125.00 C 15.80 15.80 13.10 13.30 -1.26 77 5 5 -1
29OCT26 127.50 C 0.00 0.00 0.00 12.43 -1.25 77 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 11.65 -1.09 78 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 10.77 -1.17 78 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 9.95 -1.11 78 0 89 0
29OCT26 137.50 C 0.00 0.00 0.00 9.18 -1.07 78 0 40 0
29OCT26 140.00 C 9.02 9.02 9.02 8.47 -1.01 77 30 131 +30
29OCT26 142.50 C 0.00 0.00 0.00 7.81 -0.96 77 0 2 0
29OCT26 145.00 C 8.00 8.00 8.00 7.19 -0.91 77 3 73 +3
29OCT26 147.50 C 8.25 8.25 8.25 6.62 -0.86 77 15 45 +15
29OCT26 150.00 C 0.00 0.00 0.00 6.09 -0.81 77 0 222 0
29OCT26 152.50 C 0.00 0.00 0.00 5.59 -0.78 77 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 5.14 -0.73 77 0 25 0
29OCT26 157.50 C 5.52 5.52 5.52 4.72 -0.69 77 2 60 0
29OCT26 160.00 C 5.90 5.90 5.90 4.33 -0.65 77 1 19 -1
29OCT26 162.50 C 0.00 0.00 0.00 3.97 -0.61 77 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 3.64 -0.57 77 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 3.34 -0.53 77 0 51 0
29OCT26 170.00 C 0.00 0.00 0.00 3.06 -0.50 77 0 48 0
29OCT26 172.50 C 0.00 0.00 0.00 2.80 -0.47 77 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 2.56 -0.44 77 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 2.34 -0.42 77 0 78 0
29OCT26 180.00 C 0.00 0.00 0.00 2.14 -0.39 77 0 69 0
29OCT26 182.50 C 0.00 0.00 0.00 1.96 -0.36 77 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 1.79 -0.34 77 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.64 -0.31 77 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 1.49 -0.30 77 0 6 0
29OCT26 192.50 C 0.00 0.00 0.00 1.36 -0.28 77 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 1.25 -0.25 77 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 1.14 -0.24 77 0 15 0
29OCT26 200.00 C 2.11 2.11 2.00 1.04 -0.22 77 2 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.86 -0.20 76 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.72 -0.17 77 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.60 -0.14 77 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.50 -0.10 77 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.41 -0.09 76 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.34 -0.09 76 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.29 -0.06 77 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.24 -0.06 77 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.19 -0.06 76 0 0 0
29OCT26 250.00 C 0.75 0.75 0.75 0.16 -0.05 76 1 5 +1
29OCT26 255.00 C 0.00 0.00 0.00 0.14 -0.04 77 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.11 -0.04 76 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.10 -0.03 77 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.08 -0.03 77 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.07 -0.02 77 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.06 -0.02 77 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 0.05 -0.01 77 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.04 -0.01 77 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.03 -0.01 76 0 1 0
29OCT26 300.00 C 0.32 0.33 0.29 0.02 -0.01 75 34 63 +27
27NOV26 85.00 C 43.26 43.26 39.96 38.85 -3.14 67 22 22 -8
27NOV26 87.50 C 0.00 0.00 0.00 37.71 -2.27 74 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 35.53 -2.48 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 34.44 -2.01 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.71 -1.71 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 30.90 -1.64 76 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 29.90 -0.73 79 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 27.83 -1.36 76 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 26.34 -2.09 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.81 -1.93 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.61 -1.69 77 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 22.30 -1.33 76 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 20.90 -1.97 76 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 19.83 -1.55 76 0 0 0
27NOV26 120.00 C 20.04 20.04 20.04 18.80 -1.47 77 1 11 -1
27NOV26 122.50 C 0.00 0.00 0.00 17.78 -1.49 77 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 16.86 -1.38 77 0 17 0
27NOV26 127.50 C 0.00 0.00 0.00 15.99 -1.39 78 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 15.20 -1.25 78 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 14.38 -1.23 78 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 13.53 -1.33 78 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 12.73 -1.38 78 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 11.98 -1.33 78 0 20 0
27NOV26 142.50 C 13.60 13.60 12.30 11.26 -1.29 78 2 16 0
27NOV26 145.00 C 0.00 0.00 0.00 10.58 -1.25 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 9.95 -1.20 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 9.34 -1.17 78 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 8.78 -1.12 78 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 8.24 -1.08 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 7.74 -1.04 78 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 7.26 -1.00 78 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 6.81 -0.97 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 6.21 -1.11 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 5.82 -1.07 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.46 -1.02 77 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 5.12 -0.98 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.80 -0.94 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 4.64 -0.76 77 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 4.22 -0.71 77 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 3.96 -0.81 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.71 -0.78 77 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.48 -0.62 77 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 3.26 -0.59 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 3.05 -0.57 77 0 0 0
27NOV26 195.00 C 5.30 5.30 5.00 2.86 -0.54 77 4 2 +2
27NOV26 197.50 C 0.00 0.00 0.00 2.68 -0.52 77 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 2.51 -0.50 77 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 2.27 -0.47 77 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.94 -0.41 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.70 -0.38 77 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.49 -0.34 76 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.31 -0.31 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.15 -0.28 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 1.04 -0.26 77 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.89 -0.23 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.78 -0.21 77 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.69 -0.19 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.60 -0.18 76 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.53 -0.16 77 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.47 -0.14 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.41 -0.13 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.36 -0.12 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.33 -0.09 77 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.28 -0.09 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.25 -0.09 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.22 -0.07 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.19 -0.07 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 74.12 -2.40 96 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 73.15 -2.38 94 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 72.26 -1.83 95 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 69.81 -2.16 91 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 67.42 -2.11 88 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 65.03 -2.13 85 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.60 -2.25 82 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.52 -1.99 83 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.31 -1.94 83 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.09 -2.18 81 0 0 0
30DEC26 70.00 C 53.30 53.30 53.30 53.30 -2.45 74 70 70 +70
30DEC26 72.50 C 0.00 0.00 0.00 51.35 -2.36 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.83 -3.79 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.30 -2.45 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.36 -2.36 75 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 43.42 -1.62 75 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.51 -1.63 75 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.70 -2.35 74 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.93 -2.47 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.16 -1.68 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.63 -1.79 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.30 -1.57 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.58 -2.33 74 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 30.28 -1.65 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 29.00 -1.65 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.48 -1.38 75 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.26 -1.79 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 25.14 -1.57 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 23.82 -1.76 75 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 22.70 -1.52 75 0 0 0
30DEC26 120.00 C 23.00 23.00 23.00 21.66 -1.46 75 4 128 +3
30DEC26 122.50 C 23.80 23.80 21.00 20.76 -1.43 76 6 100 0
30DEC26 125.00 C 0.00 0.00 0.00 19.85 -1.40 76 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 18.98 -1.37 76 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 18.15 -1.25 77 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 17.37 -1.30 77 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 16.59 -1.30 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.78 -1.32 77 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 15.00 -1.32 77 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 14.26 -1.29 77 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 13.56 -1.25 77 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 12.89 -1.21 77 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 12.25 -1.17 77 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 11.64 -1.14 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 11.06 -1.11 77 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 10.50 -1.08 77 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 9.98 -1.04 77 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 9.48 -1.01 77 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 9.01 -0.98 77 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 8.55 -0.95 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.13 -0.91 76 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 7.72 -0.89 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 7.33 -0.86 76 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 6.96 -0.83 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.61 -0.81 76 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 6.28 -0.78 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.97 -0.75 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 5.67 -0.72 76 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 5.38 -0.70 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 5.11 -0.68 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.86 -0.65 76 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 4.61 -0.63 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 4.38 -0.61 76 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.95 -0.57 76 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 3.57 -0.53 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 3.22 -0.49 76 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.91 -0.45 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.63 -0.42 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 2.37 -0.32 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 2.15 -0.36 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.94 -0.34 76 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.75 -0.26 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.59 -0.23 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.44 -0.21 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.30 -0.20 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.18 -0.19 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.07 -0.17 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.94 -0.22 75 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.85 -0.18 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.77 -0.19 75 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.72 -0.16 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.63 -0.15 75 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.58 -0.13 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.48 -0.11 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.40 -0.10 76 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.34 -0.08 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.28 -0.07 76 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.23 -0.06 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 68.37 -2.78 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.19 -2.74 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.29 -2.29 75 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.08 -2.67 74 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.09 -2.54 74 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.04 -2.58 73 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.63 -3.02 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.76 -2.94 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.83 -3.16 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.32 -2.74 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.85 -2.48 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.02 -2.44 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.50 -2.53 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.51 -1.76 75 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.68 -1.98 73 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 40.92 -2.33 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.50 -2.12 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.12 -2.05 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.76 -2.14 72 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 35.49 -2.06 73 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.29 -2.08 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 33.24 -1.86 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 32.10 -1.96 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 30.87 -1.90 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.85 -1.59 73 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.90 -1.41 74 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.93 -1.47 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 26.98 -1.46 74 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.15 -1.39 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 25.30 -1.35 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 24.49 -1.33 74 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 23.71 -1.30 75 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 22.96 -1.22 75 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 22.21 -1.29 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 21.46 -1.28 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 20.79 -1.28 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 20.07 -1.32 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 19.37 -1.29 75 0 15 0
30MAR27 150.00 C 19.23 19.23 19.23 18.69 -1.26 75 15 22 +15
30MAR27 152.50 C 0.00 0.00 0.00 18.04 -1.24 75 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 17.41 -1.21 75 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 16.80 -1.19 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.22 -1.16 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 15.65 -1.14 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.11 -1.11 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 14.59 -1.09 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 14.08 -1.07 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 13.60 -1.04 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.13 -1.02 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 12.68 -1.00 75 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 12.24 -0.98 75 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 11.82 -0.96 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 11.42 -0.93 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 11.03 -0.91 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 10.65 -0.90 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 10.29 -0.87 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 9.94 -0.86 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.61 -0.83 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.28 -0.82 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 8.67 -0.78 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.10 -0.74 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 7.57 -0.71 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 7.08 -0.67 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 6.62 -0.64 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 6.19 -0.62 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.80 -0.58 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.43 -0.55 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 5.08 -0.53 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.76 -0.51 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.46 -0.49 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.18 -0.46 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.92 -0.44 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.68 -0.42 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.45 -0.40 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.24 -0.38 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.04 -0.37 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.86 -0.35 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.69 -0.33 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.53 -0.31 74 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 47.80 -2.34 72 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 46.66 -2.08 73 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 45.31 -1.83 73 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 44.01 -2.12 73 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 42.74 -1.44 73 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 41.52 -1.14 73 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 40.32 -1.74 73 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.23 -1.71 73 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 38.16 -1.76 73 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.11 -1.35 73 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.10 -1.73 73 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.73 -2.25 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.81 -1.67 73 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.97 -1.35 73 0 1 0
29JUN27 122.50 C 32.80 32.80 31.87 32.25 -1.43 73 24 24 +24
29JUN27 125.00 C 0.00 0.00 0.00 31.21 -1.62 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.41 -1.59 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.07 -1.61 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 28.91 -1.42 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.19 -1.41 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 27.52 -1.37 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.86 -1.34 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 26.22 -1.32 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.58 -1.32 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 24.87 -1.43 75 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 24.19 -1.41 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 23.53 -1.39 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 22.88 -1.38 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 22.26 -1.35 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.66 -1.33 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 21.07 -1.31 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 20.50 -1.29 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.95 -1.27 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 19.42 -1.25 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 18.90 -1.23 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 18.40 -1.21 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 17.91 -1.19 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 17.44 -1.17 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 16.98 -1.15 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 16.53 -1.14 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 16.10 -1.12 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 15.68 -1.10 74 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 15.27 -1.08 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 14.87 -1.07 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 14.49 -1.05 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 14.12 -1.03 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 13.40 -1.00 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 12.73 -0.96 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 12.09 -0.94 74 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 11.49 -0.91 74 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 10.93 -0.87 74 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 10.39 -0.85 74 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 9.89 -0.81 74 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 9.41 -0.79 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 8.96 -0.76 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 8.53 -0.74 74 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 8.13 -0.71 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.74 -0.69 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 7.38 -0.67 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 7.04 -0.64 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 6.71 -0.63 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 6.41 -0.60 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 6.11 -0.59 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.84 -0.56 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 5.57 -0.55 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 5.32 -0.53 73 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 46.70 -2.21 73 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 45.58 -2.37 73 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 44.49 -2.11 73 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 43.45 -2.09 73 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 42.45 -1.97 73 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 41.48 -2.12 73 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 40.54 -2.10 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 39.04 -2.69 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 38.69 -2.07 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 37.84 -1.84 74 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 37.02 -1.52 74 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 36.24 -1.48 74 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 35.47 -1.47 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.73 -1.46 74 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 34.02 -1.31 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.33 -1.29 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.65 -1.29 75 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.00 -1.40 75 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 31.37 -1.45 75 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 30.76 - 75 0 0 -
TOTAL CALL 427 14,373 +230
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 143 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 77 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 77 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.01 76 0 76 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 0.00 76 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 0.00 76 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 -0.02 75 0 41 0
29SEP26 85.00 P 0.00 0.00 0.00 0.42 +0.03 76 0 63 0
29SEP26 87.50 P 0.48 0.48 0.48 0.56 +0.02 75 5 87 +5
29SEP26 90.00 P 0.00 0.00 0.00 0.75 +0.01 75 0 390 0
29SEP26 92.50 P 0.91 0.94 0.91 1.03 +0.04 75 3 288 0
29SEP26 95.00 P 0.00 0.00 0.00 1.35 +0.06 75 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 1.73 +0.06 75 0 64 0
29SEP26 100.00 P 1.75 2.03 1.75 2.22 +0.11 75 5 192 0
29SEP26 102.50 P 0.00 0.00 0.00 2.76 +0.14 75 0 77 0
29SEP26 105.00 P 2.79 3.28 2.79 3.42 +0.18 75 11 98 +5
29SEP26 107.50 P 3.50 4.00 3.50 4.14 +0.24 74 2 93 0
29SEP26 110.00 P 4.20 4.87 4.20 4.97 +0.26 74 58 1,041 +26
29SEP26 112.50 P 5.52 6.00 5.52 5.91 +0.37 74 6 114 -1
29SEP26 115.00 P 7.18 7.18 6.93 7.02 +0.47 75 64 172 +16
29SEP26 117.50 P 0.00 0.00 0.00 8.22 +0.53 75 0 225 0
29SEP26 120.00 P 9.40 9.40 9.40 9.62 +0.70 76 1 387 0
29SEP26 122.50 P 11.13 11.13 11.13 11.01 +0.65 76 3 60 0
29SEP26 125.00 P 10.50 12.73 10.50 12.60 +0.74 77 165 236 +112
29SEP26 127.50 P 0.00 0.00 0.00 14.07 +0.66 77 0 83 0
29SEP26 130.00 P 14.00 14.00 14.00 15.86 +0.73 78 2 280 -2
29SEP26 132.50 P 0.00 0.00 0.00 17.77 +1.11 80 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 19.55 +1.06 80 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 21.13 +0.78 78 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 23.07 +1.30 78 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 25.33 +1.23 80 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 27.57 +1.23 82 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 29.39 +1.14 80 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 31.60 +1.21 81 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 33.92 +1.51 83 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 36.57 +1.93 88 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 38.72 +1.63 87 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 40.92 +1.87 87 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 43.09 +1.71 86 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 45.69 +2.44 90 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 47.60 +1.67 84 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 50.29 +1.62 90 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 52.34 +2.13 84 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 55.06 +1.21 91 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 57.32 +1.78 89 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 59.84 +2.03 92 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 61.89 +1.52 83 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 64.32 +2.16 82 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 67.13 +1.54 94 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 69.15 +2.03 77 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 71.81 +2.23 88 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 74.68 +2.65 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 76.60 +2.07 0 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 79.10 +2.04 0 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 84.10 +2.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.12 +2.05 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 94.10 +2.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.10 +2.10 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 104.10 +2.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 109.10 +2.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 114.10 +2.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 119.10 +2.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 124.10 +2.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 129.10 +2.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 134.10 +2.10 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 139.10 +2.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 144.10 +2.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 149.10 +2.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 154.10 +2.10 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.78 +0.09 75 0 90 0
29OCT26 87.50 P 0.00 0.00 0.00 2.19 +0.14 75 0 29 0
29OCT26 90.00 P 0.00 0.00 0.00 2.64 +0.18 75 0 40 0
29OCT26 92.50 P 0.00 0.00 0.00 3.18 +0.20 75 0 31 0
29OCT26 95.00 P 0.00 0.00 0.00 3.74 +0.22 75 0 5 0
29OCT26 97.50 P 0.00 0.00 0.00 4.43 +0.28 75 0 6 0
29OCT26 100.00 P 4.52 4.75 4.52 5.13 +0.29 75 2 93 0
29OCT26 102.50 P 0.00 0.00 0.00 5.95 +0.39 75 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 6.82 +0.39 75 0 55 0
29OCT26 107.50 P 6.90 6.90 6.90 7.72 +0.42 75 2 28 +2
29OCT26 110.00 P 8.38 8.62 8.38 8.78 +0.51 75 14 19 +7
29OCT26 112.50 P 0.00 0.00 0.00 9.83 +0.51 74 0 14 0
29OCT26 115.00 P 0.00 0.00 0.00 11.06 +0.58 75 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 12.39 +0.62 75 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 13.72 +0.65 75 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 15.26 +0.73 76 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.82 +0.79 76 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 18.43 +0.75 77 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 20.10 +0.63 77 0 53 0
29OCT26 132.50 P 0.00 0.00 0.00 21.92 +1.10 78 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 23.61 +0.73 78 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 25.44 +1.14 79 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 27.11 +0.72 78 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 29.11 +1.63 79 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 30.78 +0.71 78 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 32.76 +1.02 78 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 34.74 +0.63 78 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 36.89 +1.00 79 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 38.92 +1.31 79 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 41.17 +1.14 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.20 +1.06 79 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 45.39 +1.23 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.99 +1.66 83 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.75 +1.42 80 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 51.94 +1.14 80 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.60 +2.01 83 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 56.76 +1.97 82 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 59.27 +1.56 85 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 60.93 +1.37 79 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 64.26 +1.85 89 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 66.28 +1.69 86 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 68.93 +2.30 90 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 70.99 +1.79 87 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 73.40 +2.10 88 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 76.00 +2.40 91 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 78.01 +2.36 87 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 80.75 +1.61 91 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 85.31 +1.97 89 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 89.45 +1.35 78 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 95.00 +2.42 91 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 99.93 +2.52 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 104.17 +2.14 77 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 109.60 +2.49 92 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 114.10 +2.03 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 119.10 +2.09 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 124.10 +2.10 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 129.10 +2.10 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 134.10 +2.09 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 139.10 +1.96 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 144.10 +2.10 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 149.10 +2.10 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 154.10 +2.10 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 159.10 +2.10 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 164.10 +2.10 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 169.10 +2.10 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 174.34 +2.34 113 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 179.35 +2.35 115 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.33 +0.08 76 0 10 0
27NOV26 87.50 P 0.00 0.00 0.00 3.89 +0.08 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.49 +0.11 76 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.20 +0.13 75 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.92 +0.13 75 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 6.76 +0.24 76 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.64 +0.18 75 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.51 +0.21 75 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.48 +0.28 75 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 10.56 +0.31 75 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 11.65 +0.31 75 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 12.96 +0.53 76 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 14.28 +0.68 76 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 15.66 +0.73 76 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 17.12 +0.80 77 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 18.43 +0.57 76 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 20.26 +0.79 77 0 52 0
27NOV26 127.50 P 19.62 19.62 19.62 21.90 +0.86 78 11 24 +11
27NOV26 130.00 P 0.00 0.00 0.00 23.24 +0.81 77 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 25.07 +0.66 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.73 +0.27 78 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 28.52 +1.05 78 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 30.28 +1.07 78 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 32.21 +1.07 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.98 +1.18 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 35.91 +1.12 79 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.88 +1.22 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 39.87 +1.09 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 42.05 +1.04 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.07 +1.27 80 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.01 +0.74 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.08 +0.64 80 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.34 +1.68 81 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 52.53 +1.70 82 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.50 +1.45 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.05 +1.20 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 59.01 +0.99 82 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.27 +1.04 83 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 63.29 +0.96 82 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 65.67 +1.16 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 68.31 +1.84 85 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 70.46 +2.00 85 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 72.73 +1.42 85 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 75.01 +2.23 85 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 77.45 +1.90 86 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 79.40 +1.83 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 81.81 +2.13 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 86.82 +2.54 88 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 91.37 +1.51 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 95.71 +1.97 84 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 100.32 +1.77 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 105.24 +2.04 84 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 110.57 +2.70 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 115.01 +2.08 86 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 119.92 +1.90 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 124.30 +1.05 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 129.40 +2.00 82 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 134.15 +1.70 77 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 139.51 +1.82 88 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 144.27 +1.76 84 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 149.17 +1.96 83 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 154.10 +1.79 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 159.10 +1.96 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 164.10 +2.01 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 169.10 +2.10 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 174.34 +2.32 96 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 179.35 +2.21 98 0 0 0
30DEC26 48.00 P 0.25 0.25 0.24 0.19 0.00 76 6 13 +6
30DEC26 49.00 P 0.00 0.00 0.00 0.22 0.00 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 0.00 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 0.00 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 0.00 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 +0.02 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 +0.01 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.97 -0.01 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.24 +0.02 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 +0.04 75 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 +0.04 75 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.19 +0.07 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.63 +0.07 75 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.07 +0.07 75 0 11 0
30DEC26 80.00 P 3.25 3.25 3.25 3.61 +0.11 75 5 96 +5
30DEC26 82.50 P 0.00 0.00 0.00 4.19 +0.11 75 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.77 +0.11 74 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.83 +0.51 76 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.28 +0.22 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.99 +0.19 74 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 7.86 +0.27 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.82 +0.31 74 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 10.00 +0.57 76 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 10.68 +0.33 74 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 11.78 +0.36 74 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 12.89 +0.36 74 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 14.12 +0.48 74 0 71 0
30DEC26 112.50 P 0.00 0.00 0.00 15.42 +0.59 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.75 +0.61 74 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 18.18 +0.66 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 19.50 +0.63 75 0 655 0
30DEC26 122.50 P 0.00 0.00 0.00 21.08 +0.66 75 0 108 0
30DEC26 125.00 P 22.40 22.74 22.40 22.82 +0.84 76 32 43 +32
30DEC26 127.50 P 0.00 0.00 0.00 24.40 +0.64 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.89 +0.67 76 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 27.73 +0.71 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 29.97 +1.06 79 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 30.92 +0.75 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.92 +0.76 77 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 34.80 +0.91 77 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 36.55 +0.95 77 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 38.60 +1.18 78 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 40.38 +0.68 77 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 42.39 +1.17 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 44.38 +1.25 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 46.34 +0.85 79 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 48.37 +1.33 79 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 50.48 +1.39 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.61 +1.34 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.61 +1.20 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 56.83 +1.36 80 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 58.83 +1.32 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 61.02 +0.94 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 63.16 +1.11 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.43 +1.54 81 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 67.58 +0.60 81 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 69.81 +0.82 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.04 +0.90 81 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 74.48 +1.23 82 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 76.38 +1.26 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.94 +1.23 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 81.25 +1.30 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.21 +0.98 81 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 87.92 +1.15 82 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 92.38 +1.01 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 97.30 +2.18 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 102.12 +2.15 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 106.75 +2.34 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 111.76 +2.62 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.74 +1.86 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.16 +1.67 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.79 +2.21 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.51 +2.29 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.56 +1.99 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.24 +2.20 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.19 +2.13 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.19 +2.31 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 154.19 +1.74 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 159.56 +2.09 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 164.81 +2.44 89 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 169.61 +2.57 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 174.52 +2.23 88 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 179.48 +2.34 89 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 189.41 +2.41 90 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 199.10 +2.10 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 209.10 +2.10 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 219.10 +2.10 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 229.10 +2.10 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.53 +0.03 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.82 +0.02 73 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 +0.01 73 0 8 0
30MAR27 62.50 P 2.47 2.47 2.47 2.54 +0.07 73 1 1 +1
30MAR27 65.00 P 0.00 0.00 0.00 3.01 +0.08 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.49 +0.08 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.02 +0.13 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.64 +0.13 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.26 +0.13 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.91 +0.15 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.69 +0.19 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.47 +0.19 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.26 +0.19 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 9.13 +0.27 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.09 +0.27 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.06 +0.28 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.02 +0.27 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.06 +0.34 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.22 +0.38 72 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 15.37 +0.38 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.55 +0.33 72 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 17.84 +0.50 72 0 582 0
30MAR27 110.00 P 19.16 19.16 19.16 19.18 +0.54 72 9 416 -9
30MAR27 112.50 P 0.00 0.00 0.00 20.56 +0.57 72 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.99 +0.53 72 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.45 +0.62 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.96 +0.65 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.54 +0.72 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.18 +0.73 73 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 29.83 +0.67 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.51 +0.70 74 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 33.23 +0.73 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.58 +0.30 74 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.54 +0.91 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.23 +0.87 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.07 +0.96 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.92 +0.96 74 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 43.91 +1.12 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 45.71 +0.85 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 47.65 +1.08 75 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 49.57 +0.62 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 51.58 +1.07 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.52 +1.06 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 55.51 +0.87 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.54 +0.96 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.69 +1.36 77 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 61.57 +0.95 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 63.69 +0.67 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 65.76 +1.16 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 67.86 +0.84 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 69.96 +1.23 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 72.07 +1.18 77 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 74.22 +1.05 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 76.36 +0.63 78 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 78.50 +1.10 78 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 80.67 +1.11 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 82.98 +1.26 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.90 +1.03 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.36 +0.93 79 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 91.64 +1.18 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 96.32 +1.69 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 100.57 +1.41 79 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 105.14 +1.41 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 109.93 +1.54 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.48 +1.85 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 119.09 +2.06 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.71 +1.77 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 128.17 +1.68 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 132.85 +1.71 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 137.53 +1.94 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.30 +1.85 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 146.72 +1.75 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 151.73 +1.83 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 156.23 +1.58 79 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 161.15 +1.68 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 166.16 +1.78 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 170.93 +1.46 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 175.73 +1.88 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 180.55 +1.98 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.36 +0.22 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.36 +0.21 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.37 +0.21 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.56 +0.32 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.75 +0.31 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.94 +0.31 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.14 +0.31 71 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.40 +0.38 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.77 +0.46 71 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.17 +0.50 71 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 24.62 +0.44 71 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.11 +0.04 72 0 3 0
29JUN27 117.50 P 0.00 0.00 0.00 27.63 +0.07 72 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 29.19 +0.44 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.91 +0.52 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.54 +0.60 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.21 +0.63 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.91 +0.66 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.63 +0.68 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 39.41 +0.73 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 41.17 +0.57 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 42.96 +0.65 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 44.76 +0.65 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 46.51 +1.11 74 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 48.38 +1.13 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.17 +1.07 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 52.17 +1.19 74 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.03 +1.01 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 55.96 +1.17 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 57.96 +1.15 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 59.89 +1.08 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.80 +1.09 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 63.81 +1.07 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.71 +0.73 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 67.80 +1.20 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 69.85 +0.60 75 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.90 +1.06 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.96 +0.60 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 76.05 +0.84 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 78.14 +0.64 76 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 80.24 +0.64 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 82.35 +0.45 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 84.47 +0.89 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 86.61 +1.18 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.75 +1.04 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.99 +1.28 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.32 +1.17 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 99.69 +0.66 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 104.07 +0.66 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 108.53 +1.07 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 112.94 +1.15 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 117.68 +1.69 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 122.03 +1.65 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 126.39 +1.42 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 131.01 +1.54 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 135.58 +0.94 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 140.40 +1.55 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 144.90 +1.56 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 149.66 +1.22 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 154.29 +1.93 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 158.96 +2.04 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 163.64 +1.79 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 168.34 +1.82 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 173.05 +1.84 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 177.78 +1.77 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 182.32 +1.70 79 0 0 0
29SEP27 97.50 P 19.70 19.70 19.70 20.15 +0.44 72 1 1 +1
29SEP27 100.00 P 0.00 0.00 0.00 21.38 +0.44 72 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.73 +0.56 72 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.13 +0.69 72 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.55 +0.52 72 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.96 +0.75 72 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.47 +0.82 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.00 +0.81 72 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.52 +0.46 72 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.12 +0.81 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.76 +0.84 73 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.42 +0.85 73 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.04 +0.81 73 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.76 +0.74 73 0 0 0
29SEP27 132.50 P 40.69 40.69 40.69 41.72 +1.03 73 1 1 +1
29SEP27 135.00 P 0.00 0.00 0.00 43.36 +0.93 73 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.24 +0.82 74 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.05 +1.19 74 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 48.83 +1.17 74 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 50.68 - 74 0 0 -
TOTAL PUT 409 14,856 +218
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$ 4.595
29SEP26 2.70 C 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.60 -0.13 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.14 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 -0.13 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.15 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.13 61 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.12 51 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.13 49 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.13 52 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.15 45 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.12 50 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.13 47 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 -0.13 46 0 94 0
29SEP26 4.60 C 0.43 0.43 0.43 0.24 -0.12 46 1 98 0
29SEP26 4.70 C 0.27 0.27 0.21 0.20 -0.11 47 475 482 +440
29SEP26 4.80 C 0.23 0.23 0.16 0.16 -0.12 47 515 1,012 +192
29SEP26 4.90 C 0.21 0.22 0.13 0.13 -0.10 47 71 150 0
29SEP26 5.00 C 0.19 0.19 0.11 0.10 -0.09 47 30 334 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.07 49 0 2,699 0
29SEP26 5.50 C 0.06 0.06 0.05 0.03 -0.05 48 33 526 +18
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.03 52 0 207 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 -0.02 52 65 2,830 +39
29SEP26 6.25 C 0.02 0.02 0.02 0.01 -0.01 58 5 492 -5
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.41 -0.14 29 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.32 -0.13 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.23 -0.12 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.16 -0.10 56 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 -0.13 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.14 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 -0.14 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 -0.13 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 -0.11 51 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.12 48 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.13 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.14 48 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.45 -0.14 46 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.40 -0.13 47 0 141 0
29OCT26 4.60 C 0.00 0.00 0.00 0.35 -0.11 46 0 99 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.11 46 0 75 0
29OCT26 4.80 C 0.00 0.00 0.00 0.27 -0.10 47 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.23 -0.10 46 0 168 0
29OCT26 5.00 C 0.27 0.27 0.27 0.20 -0.09 47 9 264 +9
29OCT26 5.25 C 0.00 0.00 0.00 0.14 -0.08 47 0 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 -0.07 47 0 261 0
29OCT26 5.75 C 0.09 0.09 0.07 0.06 -0.05 47 6 292 +5
29OCT26 6.00 C 0.06 0.06 0.06 0.04 -0.04 48 93 331 +3
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.03 50 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.94 -0.10 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.88 -0.08 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.80 -0.10 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.74 -0.10 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
27NOV26 4.50 C 0.52 0.54 0.49 0.49 -0.13 48 60 75 +60
27NOV26 4.60 C 0.45 0.45 0.45 0.44 -0.11 47 15 45 +15
27NOV26 4.70 C 0.00 0.00 0.00 0.40 -0.10 48 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.36 -0.10 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.33 -0.09 49 0 80 0
27NOV26 5.00 C 0.30 0.30 0.30 0.29 -0.10 48 1 15 -1
27NOV26 5.25 C 0.00 0.00 0.00 0.22 -0.09 48 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.16 -0.09 48 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.12 -0.07 48 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.05 48 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.04 50 0 1,080 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.04 48 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.74 -0.13 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.62 -0.16 0 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.55 -0.13 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.13 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 -0.13 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.13 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.15 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.14 45 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.14 44 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.13 45 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.12 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 -0.13 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.13 47 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.13 47 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.14 46 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.12 46 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.12 46 0 147 0
30DEC26 4.60 C 0.50 0.50 0.50 0.51 -0.11 46 150 150 +27
30DEC26 4.70 C 0.47 0.47 0.47 0.47 -0.11 47 2 10 +2
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.11 47 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.10 48 0 357 0
30DEC26 5.00 C 0.40 0.40 0.40 0.36 -0.10 47 15 5,034 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.10 48 0 383 0
30DEC26 5.50 C 0.27 0.27 0.27 0.23 -0.09 48 30 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.08 48 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.06 48 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.05 47 0 21 0
30DEC26 7.00 C 0.08 0.08 0.08 0.05 -0.04 48 150 168 -105
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.03 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.03 48 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 47 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.98 -0.13 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.90 -0.13 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.81 -0.13 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.73 -0.13 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.65 -0.13 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.57 -0.13 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 -0.13 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.42 -0.13 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.34 -0.14 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.25 -0.16 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.21 -0.10 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 -0.11 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.11 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.10 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.11 48 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 -0.10 49 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.12 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.11 48 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 -0.10 49 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 -0.10 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.11 49 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.09 49 0 53 0
30MAR27 5.00 C 0.58 0.58 0.58 0.56 -0.10 49 6 75 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.08 50 0 1,329 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 -0.09 50 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.09 50 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.08 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.07 50 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.06 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.06 49 0 1 0
30MAR27 7.50 C 0.17 0.17 0.17 0.11 -0.05 49 30 344 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.04 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.04 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.04 -0.13 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.96 -0.13 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.88 -0.13 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.80 -0.13 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.73 -0.12 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.66 -0.12 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.59 -0.12 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.52 -0.12 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.45 -0.12 49 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.39 -0.12 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.33 -0.09 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.27 -0.12 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.21 -0.12 49 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.16 -0.11 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.10 -0.12 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.05 -0.11 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.98 -0.13 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.11 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.89 -0.11 48 0 158 0
29JUN27 4.60 C 0.88 0.88 0.88 0.84 -0.11 48 6 28 +6
29JUN27 4.70 C 0.00 0.00 0.00 0.82 -0.11 49 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 -0.10 49 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.74 -0.09 49 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 -0.09 49 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.09 49 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 -0.09 50 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 -0.08 51 0 718 0
29JUN27 6.00 C 0.49 0.49 0.49 0.45 -0.08 50 7 22 +7
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.07 51 0 15 0
29JUN27 6.50 C 0.40 0.40 0.40 0.35 -0.07 50 15 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.06 50 0 33 0
29JUN27 7.00 C 0.33 0.33 0.33 0.27 -0.06 50 15 35 +15
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.06 50 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 138 0
29SEP27 3.80 C 0.00 0.00 0.00 1.38 -0.14 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.33 -0.13 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.28 -0.13 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.23 -0.13 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.18 -0.13 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.07 -0.15 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.03 -0.14 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.99 -0.14 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.95 -0.14 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.92 -0.13 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.88 -0.13 49 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.85 -0.13 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.71 -0.09 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.64 -0.09 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 -0.09 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.53 -0.09 51 0 0 0
29SEP27 6.50 C 0.55 0.55 0.55 0.48 -0.09 51 12 12 +12
TOTAL CALL 1,817 53,414 +769
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 3.60 P 0.01 0.01 0.01 0.01 0.00 51 1 222 -1
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 315 0
29SEP26 4.00 P 0.04 0.04 0.04 0.04 -0.02 47 13 201 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 470 0
29SEP26 4.20 P 0.07 0.08 0.07 0.08 -0.02 46 5 460 +3
29SEP26 4.30 P 0.10 0.11 0.10 0.11 -0.01 46 8 152 +3
29SEP26 4.40 P 0.11 0.11 0.11 0.15 -0.01 47 15 505 +15
29SEP26 4.50 P 0.13 0.20 0.13 0.19 0.00 47 28 264 +8
29SEP26 4.60 P 0.20 0.24 0.20 0.24 0.00 47 51 161 +36
29SEP26 4.70 P 0.23 0.30 0.21 0.30 +0.01 48 150 527 -15
29SEP26 4.80 P 0.30 0.30 0.30 0.35 +0.01 46 15 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.01 46 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.05 47 0 348 0
29SEP26 5.50 P 0.93 0.93 0.93 0.93 +0.07 50 10 348 -10
29SEP26 5.75 P 0.00 0.00 0.00 1.18 +0.09 59 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 +0.10 53 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.12 60 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 +0.12 66 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.13 72 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.13 77 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 +0.13 83 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 +0.12 88 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 +0.13 93 0 28 0
29SEP26 8.00 P 3.40 3.40 3.40 3.41 +0.13 98 80 150 -34
29SEP26 8.25 P 0.00 0.00 0.00 3.66 +0.13 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 +0.13 106 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.16 +0.13 111 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.13 115 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 +0.13 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.91 +0.13 122 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 +0.13 126 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 +0.13 130 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.91 +0.13 137 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.41 +0.13 144 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.91 +0.13 150 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.41 +0.13 156 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.91 +0.13 162 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.41 +0.13 167 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.91 +0.13 172 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 49 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 50 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 49 0 61 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29OCT26 3.80 P 0.05 0.05 0.05 0.06 -0.01 46 30 17 -7
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 27 0
29OCT26 4.00 P 0.10 0.10 0.10 0.10 -0.01 46 7 32 +2
29OCT26 4.10 P 0.00 0.00 0.00 0.13 -0.01 47 0 25 0
29OCT26 4.20 P 0.15 0.15 0.15 0.16 -0.01 46 30 145 0
29OCT26 4.30 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29OCT26 4.40 P 0.23 0.23 0.23 0.24 0.00 47 2 154 +2
29OCT26 4.50 P 0.25 0.28 0.25 0.28 -0.01 46 8 63 -1
29OCT26 4.60 P 0.33 0.33 0.33 0.33 0.00 46 100 64 +28
29OCT26 4.70 P 0.40 0.40 0.40 0.40 +0.02 48 15 95 0
29OCT26 4.80 P 0.46 0.46 0.46 0.45 +0.01 46 1 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 +0.01 46 0 91 0
29OCT26 5.00 P 0.60 0.60 0.60 0.58 +0.02 46 1 99 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.78 +0.05 48 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.05 48 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.21 +0.07 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.43 +0.06 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 +0.09 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.92 +0.10 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.16 +0.10 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.41 +0.11 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.66 +0.12 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.91 +0.12 65 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.17 0.00 49 0 10 0
27NOV26 4.10 P 0.19 0.19 0.19 0.20 -0.01 48 15 15 +13
27NOV26 4.20 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 +0.01 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.48 +0.01 48 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.53 0.00 47 0 15 0
27NOV26 4.90 P 0.57 0.57 0.57 0.60 +0.01 48 15 115 +15
27NOV26 5.00 P 0.00 0.00 0.00 0.68 +0.03 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.02 48 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 +0.04 49 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 +0.08 55 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.72 +0.08 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.94 +0.07 53 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.18 +0.08 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.41 +0.08 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.66 +0.10 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.91 +0.11 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 49 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 49 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 47 0 90 0
30DEC26 3.50 P 0.08 0.08 0.08 0.09 -0.01 48 1 45 +1
30DEC26 3.60 P 0.10 0.10 0.10 0.11 -0.01 48 15 315 +15
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 47 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 48 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 47 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 47 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 47 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.01 47 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 0.00 47 0 129 0
30DEC26 4.60 P 0.49 0.49 0.48 0.49 +0.01 48 200 201 +102
30DEC26 4.70 P 0.55 0.55 0.55 0.55 +0.02 48 100 183 +24
30DEC26 4.80 P 0.00 0.00 0.00 0.60 0.00 48 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.01 48 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.01 48 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.03 50 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.04 51 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.04 51 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.06 53 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.07 55 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.07 52 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.08 54 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.09 55 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.10 57 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 +0.09 50 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.11 57 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 +0.11 55 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.13 62 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 +0.13 60 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.16 +0.13 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 +0.13 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.13 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.91 +0.13 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.16 +0.13 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.41 +0.13 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.91 +0.13 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.41 +0.13 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.91 +0.13 84 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.41 +0.13 88 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.91 +0.13 91 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.41 +0.13 94 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.91 +0.13 97 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 0.00 49 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.01 49 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 0.00 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.01 49 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 0.00 49 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 0.00 49 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.01 50 0 151 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 0.00 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.01 50 0 60 0
30MAR27 4.80 P 0.72 0.72 0.72 0.79 +0.02 51 15 64 +15
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.02 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 +0.02 50 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.03 51 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.03 52 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.03 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.03 50 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.04 51 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.06 51 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.04 51 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.05 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.09 56 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 +0.09 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 +0.12 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 +0.10 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 +0.11 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.91 +0.11 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.16 +0.12 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.41 +0.12 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.66 +0.13 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.91 +0.13 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.16 +0.13 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.41 +0.13 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.91 +0.13 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.41 +0.13 66 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 0.00 49 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 -0.01 48 0 2 0
29JUN27 3.90 P 0.43 0.43 0.43 0.42 0.00 49 2 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 +0.01 50 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 +0.01 50 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.03 50 0 180 0
29JUN27 4.40 P 0.67 0.67 0.67 0.66 -0.01 49 1 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.01 50 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.02 50 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 +0.03 50 0 90 0
29JUN27 4.90 P 0.90 0.95 0.90 0.97 +0.01 50 30 91 +30
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.03 51 0 15 0
29JUN27 5.25 P 1.10 1.19 1.10 1.21 +0.03 51 23 15 +7
29JUN27 5.50 P 1.30 1.30 1.30 1.39 +0.03 52 15 15 +15
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.02 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.09 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 +0.06 49 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.07 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.08 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.08 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 +0.08 49 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.23 +0.09 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.46 +0.09 49 0 0 0
29SEP27 3.80 P 0.46 0.46 0.46 0.47 0.00 49 2 2 +2
29SEP27 3.90 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.57 +0.01 50 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.62 +0.01 50 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
29SEP27 4.30 P 0.70 0.70 0.70 0.72 +0.01 50 1 1 +1
29SEP27 4.40 P 0.00 0.00 0.00 0.77 +0.01 50 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.89 +0.01 50 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.01 +0.01 50 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.08 +0.02 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.14 +0.02 51 0 0 0
29SEP27 5.25 P 1.29 1.29 1.29 1.30 +0.01 50 8 8 +8
29SEP27 5.50 P 0.00 0.00 0.00 1.46 0.00 50 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.64 +0.02 50 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.83 +0.03 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.02 +0.03 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.22 +0.04 50 0 0 0
TOTAL PUT 1,013 32,264 +278
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 64.50 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.01 -0.01 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.51 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.02 -0.01 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.52 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.03 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.54 0.00 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.04 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.55 -0.01 38 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.05 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.56 -0.01 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.06 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.57 -0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.08 0.00 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.58 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.09 -0.01 23 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.59 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 -0.01 18 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.60 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.11 -0.01 13 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.61 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.12 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.63 -0.01 8 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.13 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.30 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.66 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.55 -0.01 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.07 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.59 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.12 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.64 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.17 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.70 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.25 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.90 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.79 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.12 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.00 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.39 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 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 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.07 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.59 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.54 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.26 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$ 101.600
29SEP26 50.00 C 0.00 0.00 0.00 51.75 -2.17 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.15 -2.27 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.76 -2.17 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.27 -2.16 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.71 -2.23 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.23 -2.22 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.64 -2.31 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.16 -2.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.68 -2.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.27 -2.21 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.61 -2.39 0 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 24.26 -2.27 0 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 22.00 -2.09 50 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 19.63 -2.05 49 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 17.33 -2.00 49 0 506 0
29SEP26 87.50 C 0.00 0.00 0.00 14.95 -1.59 45 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 12.84 -2.04 45 0 301 0
29SEP26 92.50 C 0.00 0.00 0.00 10.87 -1.96 45 0 81 0
29SEP26 95.00 C 10.92 10.92 10.92 9.06 -1.86 45 1 209 0
29SEP26 97.50 C 0.00 0.00 0.00 7.44 -1.73 45 0 578 0
29SEP26 100.00 C 6.14 6.14 6.14 6.10 -1.50 46 1 1,409 0
29SEP26 102.50 C 4.92 5.11 4.92 4.80 -1.23 45 6 71 +3
29SEP26 105.00 C 0.00 0.00 0.00 3.81 -1.07 46 0 127 0
29SEP26 107.50 C 3.30 3.30 3.30 2.98 -0.89 46 1 256 0
29SEP26 110.00 C 2.56 2.56 2.30 2.26 -0.77 46 5 403 -3
29SEP26 112.50 C 1.88 1.88 1.88 1.69 -0.66 46 2 251 0
29SEP26 115.00 C 1.58 1.58 1.58 1.24 -0.61 45 1 136 -1
29SEP26 117.50 C 0.98 0.98 0.98 0.90 -0.54 45 1 28 +1
29SEP26 120.00 C 0.88 0.88 0.88 0.64 -0.43 45 5 159 +5
29SEP26 122.50 C 0.00 0.00 0.00 0.45 -0.34 45 0 53 0
29SEP26 125.00 C 0.52 0.52 0.52 0.32 -0.25 45 6 60 -6
29SEP26 127.50 C 0.00 0.00 0.00 0.22 -0.19 45 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.15 -0.14 45 0 689 0
29SEP26 132.50 C 0.00 0.00 0.00 0.10 -0.11 45 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 44.47 -2.11 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.03 -1.91 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.58 -2.03 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.11 -1.84 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.66 -1.80 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.95 -2.02 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.61 -1.87 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.24 -1.92 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.90 -1.66 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.63 -1.63 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.43 -1.96 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.29 -1.95 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.45 -1.43 46 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 14.59 -1.92 46 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 12.72 -1.97 45 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.21 -1.44 45 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 10.08 -1.36 48 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.56 -1.44 46 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.30 -1.14 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.38 -0.91 47 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 5.33 -0.99 46 0 50 0
29OCT26 110.00 C 4.78 4.78 4.78 4.54 -0.88 46 1 65 0
29OCT26 112.50 C 0.00 0.00 0.00 3.82 -0.86 46 0 66 0
29OCT26 115.00 C 3.23 3.23 3.23 3.18 -0.80 46 1 23 0
29OCT26 117.50 C 0.00 0.00 0.00 2.64 -0.77 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.17 -0.73 46 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 1.78 -0.64 46 0 20 0
29OCT26 125.00 C 1.76 1.76 1.76 1.46 -0.55 46 6 109 +6
29OCT26 127.50 C 0.00 0.00 0.00 1.18 -0.48 46 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.96 -0.41 46 0 0 0
29OCT26 132.50 C 1.10 1.10 1.10 0.77 -0.35 46 1 1 +1
27NOV26 62.50 C 0.00 0.00 0.00 39.71 -2.13 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.40 -1.55 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.00 -1.46 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.65 -1.40 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.33 -1.40 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.07 -1.44 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.12 -1.11 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.00 -1.02 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.95 -1.37 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.96 -1.45 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.91 -1.98 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.19 -1.93 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.58 -1.87 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.08 -1.43 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.76 -1.29 47 0 0 0
27NOV26 100.00 C 10.60 10.80 10.60 10.50 -1.22 47 100 100 +100
27NOV26 102.50 C 0.00 0.00 0.00 9.23 -1.27 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.20 -1.15 47 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 7.27 -1.22 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.47 -0.96 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.71 -1.08 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.99 -0.90 48 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.34 -1.06 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.77 -0.90 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.27 -0.89 47 0 30 0
27NOV26 125.00 C 3.48 3.48 3.48 2.82 -0.82 47 1 1 -1
27NOV26 127.50 C 0.00 0.00 0.00 2.44 -0.74 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.09 -0.68 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.80 -0.61 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.33 -1.65 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.91 -1.64 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.48 -1.64 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.06 -1.64 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.64 -1.85 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.27 -1.80 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.90 -1.54 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.58 -1.53 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.31 -1.52 50 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 31.09 -1.55 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.91 -1.53 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.82 -1.53 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.58 -0.71 53 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 23.11 -1.22 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.30 -1.04 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.46 -1.18 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.84 -1.17 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.33 -1.69 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.91 -1.62 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.48 -1.32 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 12.45 -1.03 48 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 11.33 -1.15 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.29 -1.10 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.27 -1.11 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.40 -1.05 48 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 7.61 -1.00 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.87 -0.97 49 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 6.16 -0.96 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 5.48 -0.98 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 4.94 -0.87 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.41 -0.81 48 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.93 -0.75 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.50 -0.69 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.12 -0.63 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.26 -1.52 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.78 -1.54 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.44 -1.53 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 46.14 -1.52 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.13 -1.30 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.91 -1.29 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.74 -1.31 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.38 -1.54 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.34 -1.53 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 33.36 -1.50 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 31.41 -1.51 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.56 -1.24 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.02 -0.96 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.32 -0.95 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.69 -0.94 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.13 -0.93 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.65 -0.91 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.26 -0.86 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.83 -0.98 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.46 -1.58 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.64 -1.21 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.56 -1.17 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.55 -1.12 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.29 -1.39 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.40 -1.35 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.82 -1.06 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 11.07 -0.99 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.29 -1.00 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.51 -1.07 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.88 -1.03 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.01 -1.21 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.43 -0.90 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.89 -0.86 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.58 -0.84 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.20 -1.45 58 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 51.86 -1.53 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.77 -1.39 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.74 -1.29 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.62 -1.28 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.59 -1.27 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.30 -1.54 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.39 -1.49 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.43 -1.40 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.61 -1.32 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.85 -1.49 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.42 -0.97 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.78 -0.94 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.23 -0.95 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 27.70 -0.95 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.30 -0.95 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.93 -0.96 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.63 -0.87 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.40 -0.86 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.22 -1.34 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.12 -1.31 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.83 -1.46 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.86 -1.47 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.95 -1.40 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.08 -1.37 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.26 -1.31 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.50 -1.17 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.71 -1.22 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 12.96 -1.24 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.24 -1.24 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.55 -1.32 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.91 -0.88 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.30 -0.91 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.73 -0.94 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.68 - 51 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 30.57 -0.89 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.17 -0.92 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.88 -0.86 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.65 -0.84 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.45 -0.85 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.07 -1.09 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.01 -1.07 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.42 -0.63 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.45 -0.62 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.44 -0.70 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.56 -0.77 51 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.71 -1.14 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.86 -1.13 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.06 -1.09 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.29 -1.05 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.55 -0.85 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.85 -0.89 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.18 -0.93 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.54 -0.92 51 0 0 0
TOTAL CALL 139 9,257 +105
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 48 0 99 0
29SEP26 75.00 P 0.15 0.15 0.15 0.03 0.00 46 2 288 +2
29SEP26 77.50 P 0.00 0.00 0.00 0.06 0.00 45 0 306 0
29SEP26 80.00 P 0.34 0.34 0.34 0.12 +0.01 45 10 1,126 -10
29SEP26 82.50 P 0.45 0.45 0.45 0.23 +0.03 45 20 231 -4
29SEP26 85.00 P 0.00 0.00 0.00 0.40 +0.05 45 0 174 0
29SEP26 87.50 P 0.73 0.73 0.73 0.67 +0.10 45 1 70 0
29SEP26 90.00 P 1.11 1.15 1.11 1.07 +0.17 45 6 404 0
29SEP26 92.50 P 1.60 1.60 1.60 1.61 +0.25 45 1 74 +1
29SEP26 95.00 P 2.40 2.40 2.40 2.33 +0.37 46 3 103 +2
29SEP26 97.50 P 3.00 3.26 3.00 3.10 +0.41 45 104 202 +102
29SEP26 100.00 P 4.07 4.07 4.07 4.16 +0.48 44 1 1,119 +1
29SEP26 102.50 P 5.37 5.37 5.37 5.47 +0.69 45 1 1,030 0
29SEP26 105.00 P 0.00 0.00 0.00 6.73 +0.60 43 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 8.58 +0.90 45 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 10.38 +1.27 45 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 12.32 +1.43 45 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 14.40 +1.57 45 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 16.58 +1.69 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.33 +1.78 53 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 21.58 +1.73 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.73 +1.51 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.32 +1.67 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.73 +1.61 57 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 31.00 +1.56 52 0 0 0
29OCT26 57.50 P 0.10 0.10 0.10 0.01 0.00 51 16 34 +16
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 47 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 21 0
29OCT26 70.00 P 0.29 0.29 0.29 0.12 +0.01 46 1 19 +1
29OCT26 72.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.50 +0.06 46 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.74 +0.09 46 0 315 0
29OCT26 82.50 P 1.07 1.12 1.07 1.07 +0.14 46 6 137 +6
29OCT26 85.00 P 0.00 0.00 0.00 1.48 +0.17 46 0 27 0
29OCT26 87.50 P 0.00 0.00 0.00 1.96 +0.20 46 0 48 0
29OCT26 90.00 P 0.00 0.00 0.00 2.56 +0.28 45 0 103 0
29OCT26 92.50 P 0.00 0.00 0.00 3.29 +0.34 45 0 48 0
29OCT26 95.00 P 4.07 4.07 4.07 4.19 +0.45 45 2 32 +2
29OCT26 97.50 P 0.00 0.00 0.00 5.11 +0.44 45 0 1 0
29OCT26 100.00 P 0.00 0.00 0.00 6.26 +0.39 45 0 38 0
29OCT26 102.50 P 0.00 0.00 0.00 7.68 +0.68 45 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 9.13 +0.74 46 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.68 +0.98 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 12.38 +1.10 46 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 14.59 +1.34 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.06 +1.33 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.02 +1.42 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.31 +1.20 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.43 +1.21 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.59 +1.21 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.83 +1.19 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.45 +1.53 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 31.75 +1.47 52 0 0 0
27NOV26 62.50 P 0.28 0.30 0.28 0.11 0.00 47 12 12 +12
27NOV26 65.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 58 0
27NOV26 70.00 P 0.61 0.61 0.61 0.41 +0.01 47 1 71 +1
27NOV26 72.50 P 0.00 0.00 0.00 0.60 +0.03 47 0 21 0
27NOV26 75.00 P 1.02 1.02 1.02 0.85 +0.05 47 2 11 +2
27NOV26 77.50 P 0.00 0.00 0.00 1.16 +0.07 47 0 79 0
27NOV26 80.00 P 1.58 1.59 1.58 1.56 +0.09 47 6 25 0
27NOV26 82.50 P 0.00 0.00 0.00 2.02 +0.11 47 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.56 +0.16 47 0 25 0
27NOV26 87.50 P 0.00 0.00 0.00 3.18 +0.23 46 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 3.95 +0.31 46 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 4.82 +0.39 47 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 5.71 +0.39 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.78 +0.45 46 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.97 +0.38 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.50 +0.63 47 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.98 +0.73 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.44 +0.76 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.14 +0.83 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.88 +0.87 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.78 +0.83 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.65 +0.83 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.65 +0.95 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.69 +0.96 49 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.79 +1.03 49 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.88 +0.99 49 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.05 +0.99 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 32.26 +0.98 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 0.00 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.03 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.05 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.88 +0.08 48 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 +0.11 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.59 +0.17 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.94 +0.11 47 0 190 0
30DEC26 80.00 P 2.29 2.29 2.29 2.42 +0.09 47 1 173 0
30DEC26 82.50 P 2.92 2.92 2.92 2.99 +0.13 47 1 28 -1
30DEC26 85.00 P 3.70 3.70 3.70 3.66 +0.21 47 1 93 -1
30DEC26 87.50 P 0.00 0.00 0.00 4.42 +0.36 47 0 30 0
30DEC26 90.00 P 5.15 5.15 5.15 5.26 +0.43 47 1 756 0
30DEC26 92.50 P 0.00 0.00 0.00 6.21 +0.51 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 7.23 +0.44 47 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 8.36 +0.45 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.57 +0.45 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 11.05 +0.64 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.50 +0.69 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.98 +0.83 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.62 +0.51 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.37 +0.90 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.15 +0.66 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.00 +0.71 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.91 +0.74 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.87 +0.82 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.87 +0.80 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.94 +0.83 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.06 +0.89 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.20 +0.85 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.04 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 +0.05 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.69 +0.07 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.91 +0.07 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.51 +0.11 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.92 +0.16 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.41 +0.16 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.96 +0.22 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 +0.17 49 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 4.04 +0.20 48 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 4.71 +0.24 48 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 5.49 +0.30 48 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 6.35 +0.38 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.23 +0.36 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.27 +0.42 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.35 +0.44 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.52 +0.48 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.77 +0.53 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.09 +0.57 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.48 +0.62 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.82 +0.55 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.36 +0.65 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.97 +0.72 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.64 +0.76 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.34 +0.84 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.13 +0.45 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.97 +0.53 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.84 +0.54 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.75 +0.66 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.70 +0.53 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.73 +0.59 49 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 35.71 +0.60 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.66 0.00 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 0.00 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 +0.02 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.81 +0.04 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.24 +0.03 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.77 +0.05 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.17 +0.02 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.72 +0.07 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.37 +0.12 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.08 +0.11 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.80 +0.12 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.68 +0.19 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.57 +0.19 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.48 +0.21 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.55 +0.30 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.62 +0.27 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.78 +0.27 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.01 +0.29 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.21 +0.41 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.49 +0.25 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 17.17 +0.67 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.65 +0.70 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.11 +0.49 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.71 +0.66 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.37 +0.71 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.11 +0.80 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.81 +0.42 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.59 +0.45 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.41 +0.47 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.30 +0.49 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.19 +0.50 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.10 +0.51 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.08 +0.55 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.55 - 49 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 10.65 +0.62 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.74 +0.65 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.85 +0.65 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.03 +0.64 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.32 +0.68 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.62 +0.68 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.91 +0.61 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.36 +0.64 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.85 +0.65 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.40 +0.67 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.95 +0.71 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.59 +0.72 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.28 +0.74 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.72 +0.47 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.79 +0.45 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.58 +0.45 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.43 +0.49 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 36.30 +0.52 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.19 +0.29 49 0 0 0
TOTAL PUT 199 12,942 +132
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$ 108.600
04SEP26 90.00 C 0.00 0.00 0.00 18.62 -3.61 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 17.62 -3.61 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 16.62 -3.61 0 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 15.62 -3.61 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 14.62 -3.61 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 13.62 -3.61 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 12.62 -3.61 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 11.62 -3.61 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 10.62 -3.61 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 9.62 -3.61 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 8.63 -3.60 35 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 7.63 -3.60 31 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 6.64 -3.59 31 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 5.67 -3.57 32 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 4.87 -3.38 41 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 3.72 -3.54 26 0 0 0
04SEP26 106.00 C 3.03 3.03 3.03 3.03 -3.26 34 15 15 +15
04SEP26 107.00 C 2.41 2.41 2.17 2.19 -3.16 30 63 63 +63
04SEP26 108.00 C 1.61 1.61 1.61 1.61 -2.76 32 15 15 +15
04SEP26 109.00 C 1.22 1.22 1.05 1.08 -2.42 31 150 150 +111
04SEP26 110.00 C 0.86 0.86 0.86 0.71 -2.04 32 5 72 0
04SEP26 111.00 C 0.67 0.67 0.52 0.43 -1.67 32 16 59 -1
04SEP26 112.00 C 0.37 0.37 0.29 0.27 -1.28 33 37 127 +20
04SEP26 113.00 C 0.25 0.25 0.18 0.15 -0.94 33 30 88 +15
04SEP26 114.00 C 0.17 0.17 0.17 0.08 -0.67 33 24 149 -9
04SEP26 115.00 C 0.13 0.13 0.12 0.04 -0.45 33 12 106 -12
04SEP26 116.00 C 0.09 0.09 0.08 0.02 -0.29 33 30 91 -15
04SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.18 34 0 19 0
04SEP26 118.00 C 0.03 0.03 0.03 0.01 -0.10 37 4 30 +4
04SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 1 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 170 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 18.67 -3.61 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 17.67 -3.61 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 16.67 -3.61 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 15.68 -3.60 34 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 14.68 -3.60 31 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 13.68 -3.60 29 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 12.68 -3.61 26 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 11.69 -3.60 28 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 10.70 -3.59 28 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 9.72 -3.58 28 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 8.75 -3.56 28 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 7.80 -3.52 28 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.87 -3.47 27 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 5.98 -3.40 27 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 5.13 -3.30 27 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 4.23 -3.28 25 0 0 0
11SEP26 106.00 C 3.90 3.90 3.90 3.54 -3.08 26 1 1 +1
11SEP26 107.00 C 3.90 3.90 3.55 2.88 -2.89 26 26 26 +26
11SEP26 108.00 C 2.58 2.58 2.44 2.30 -2.58 27 43 43 +43
11SEP26 109.00 C 2.33 2.33 1.93 1.81 -2.28 27 89 59 +59
11SEP26 110.00 C 1.49 1.49 1.49 1.40 -2.03 27 17 17 +17
11SEP26 111.00 C 1.24 1.24 1.24 1.07 -1.76 27 1 15 0
11SEP26 112.00 C 0.00 0.00 0.00 0.80 -1.51 28 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.59 -1.27 28 0 0 0
11SEP26 114.00 C 0.50 0.50 0.50 0.41 -1.07 28 34 37 +32
11SEP26 115.00 C 0.41 0.41 0.37 0.28 -0.86 28 16 22 +16
11SEP26 116.00 C 0.35 0.35 0.35 0.19 -0.66 28 1 46 0
11SEP26 117.00 C 0.00 0.00 0.00 0.13 -0.54 28 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.08 -0.41 28 0 45 0
11SEP26 119.00 C 0.00 0.00 0.00 0.05 -0.30 27 0 15 0
11SEP26 120.00 C 0.13 0.13 0.13 0.03 -0.22 27 1 103 +1
11SEP26 121.00 C 0.00 0.00 0.00 0.02 -0.15 28 0 30 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 132.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 64.88 -3.42 154 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.88 -3.42 150 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.89 -3.42 148 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.89 -3.42 144 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.90 -3.41 142 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.90 -3.41 138 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.89 -3.43 134 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.40 -3.42 126 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.91 -3.42 120 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.42 -3.41 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.92 -3.42 106 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.42 -3.43 99 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.93 -3.42 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.45 -3.41 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.96 -3.24 82 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.46 -3.41 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.97 -3.40 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.48 -3.40 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.99 -3.40 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.51 -3.24 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.03 -3.23 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.58 -3.33 48 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 18.83 -3.59 29 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 16.37 -3.57 28 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 13.97 -3.31 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.64 -3.42 28 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 9.67 -3.04 32 0 1,241 0
29SEP26 102.50 C 0.00 0.00 0.00 7.45 -3.03 29 0 268 0
29SEP26 105.00 C 6.37 6.37 5.60 5.60 -2.81 28 48 1,322 -29
29SEP26 107.50 C 4.50 4.60 4.12 4.12 -2.44 28 120 1,024 +120
29SEP26 110.00 C 3.71 3.71 3.15 2.90 -1.94 28 83 3,149 -67
29SEP26 112.50 C 2.49 2.49 2.12 1.99 -1.55 28 37 1,153 +3
29SEP26 115.00 C 1.83 1.83 1.33 1.35 -1.14 29 245 6,638 +44
29SEP26 117.50 C 1.03 1.03 0.88 0.85 -0.89 29 65 4,204 +38
29SEP26 120.00 C 0.78 0.78 0.59 0.52 -0.60 29 193 3,727 -24
29SEP26 122.50 C 0.46 0.46 0.39 0.30 -0.42 29 193 1,022 +18
29SEP26 125.00 C 0.30 0.31 0.28 0.17 -0.27 29 106 4,775 -37
29SEP26 127.50 C 0.20 0.20 0.20 0.09 -0.17 29 60 792 -60
29SEP26 130.00 C 0.16 0.16 0.14 0.05 -0.10 29 50 4,060 -50
29SEP26 132.50 C 0.13 0.13 0.13 0.03 -0.05 30 1 1,716 -1
29SEP26 135.00 C 0.10 0.11 0.10 0.02 -0.03 30 82 428 -26
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 257 0
29SEP26 140.00 C 0.06 0.08 0.06 0.01 -0.01 33 191 3,467 -32
29SEP26 142.50 C 0.07 0.07 0.07 0.01 0.00 35 4 417 -4
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 591 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29OCT26 44.00 C 0.00 0.00 0.00 65.01 -3.40 109 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.97 -3.44 103 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.02 -3.40 104 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.98 -3.44 98 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.03 -3.40 100 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.03 -3.40 97 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.04 -3.40 95 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.47 -3.48 83 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.07 -3.39 85 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.50 -3.47 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.99 -3.49 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.61 -3.39 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.05 -3.46 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.65 -3.21 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.09 -3.44 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.62 -3.42 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.15 -3.41 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.78 -3.29 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.34 -3.05 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.91 -2.97 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.49 -2.96 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.07 -3.11 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.28 -3.41 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.97 -3.35 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.77 -3.29 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 12.68 -3.14 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 10.73 -2.96 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 9.05 -2.65 30 0 16 0
29OCT26 105.00 C 7.85 7.85 7.85 7.26 -2.60 29 3 61 0
29OCT26 107.50 C 6.36 6.36 5.90 5.90 -2.26 29 75 210 +75
29OCT26 110.00 C 4.95 5.10 4.68 4.72 -1.94 29 533 793 +397
29OCT26 112.50 C 3.95 3.95 3.70 3.70 -1.67 29 50 674 +50
29OCT26 115.00 C 3.40 3.40 2.91 2.91 -1.38 30 1,625 2,327 +1,479
29OCT26 117.50 C 2.58 2.58 2.30 2.24 -1.19 30 84 319 +37
29OCT26 120.00 C 1.89 1.93 1.80 1.67 -0.94 30 36 1,347 -20
29OCT26 122.50 C 1.45 1.45 1.39 1.23 -0.81 30 17 563 +6
29OCT26 125.00 C 1.28 1.28 1.05 0.89 -0.64 30 100 323 -32
29OCT26 127.50 C 0.84 0.85 0.84 0.64 -0.49 30 68 361 +5
29OCT26 130.00 C 0.77 0.77 0.68 0.45 -0.37 30 36 765 0
29OCT26 132.50 C 0.52 0.55 0.50 0.31 -0.28 29 109 271 +108
29OCT26 135.00 C 0.00 0.00 0.00 0.21 -0.21 29 0 265 0
29OCT26 137.50 C 0.37 0.37 0.37 0.15 -0.14 30 42 196 -42
29OCT26 140.00 C 0.30 0.30 0.30 0.10 -0.10 30 1 223 -1
29OCT26 142.50 C 0.24 0.24 0.24 0.07 -0.07 30 20 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 65.01 -3.50 81 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.01 -3.51 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 63.02 -3.50 77 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.03 -3.50 76 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 61.04 -3.50 74 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 60.21 -3.33 83 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 59.13 -3.31 76 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.66 -3.41 73 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.27 -3.32 73 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.71 -3.39 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.24 -3.38 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.78 -3.36 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.32 -3.34 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.88 -3.30 54 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.54 -3.16 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.11 -3.12 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.70 -2.86 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.28 -2.79 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.88 -2.55 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.50 -2.54 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.17 -2.54 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.87 -2.48 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.58 -2.51 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.02 -2.59 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.02 -3.10 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 14.13 -2.97 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.38 -2.80 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.76 -2.63 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.25 -2.48 33 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 7.90 -2.26 33 0 81 0
27NOV26 110.00 C 7.26 7.26 6.75 6.73 -2.03 33 51 209 +36
27NOV26 112.50 C 0.00 0.00 0.00 5.70 -1.82 33 0 491 0
27NOV26 115.00 C 5.05 5.05 5.05 4.81 -1.59 33 20 2,700 0
27NOV26 117.50 C 4.05 4.09 4.05 4.08 -1.39 33 80 166 +80
27NOV26 120.00 C 3.60 3.63 3.38 3.36 -1.30 33 170 349 +170
27NOV26 122.50 C 2.88 2.88 2.88 2.76 -1.18 33 2 321 +2
27NOV26 125.00 C 0.00 0.00 0.00 2.25 -1.02 33 0 395 0
27NOV26 127.50 C 0.00 0.00 0.00 1.82 -0.87 33 0 145 0
27NOV26 130.00 C 1.75 1.80 1.75 1.46 -0.75 33 5 646 -2
27NOV26 132.50 C 0.00 0.00 0.00 1.17 -0.63 33 0 691 0
27NOV26 135.00 C 1.26 1.26 1.26 0.93 -0.53 33 25 212 -25
27NOV26 137.50 C 0.00 0.00 0.00 0.73 -0.44 33 0 702 0
27NOV26 140.00 C 1.00 1.05 1.00 0.58 -0.36 33 60 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.45 -0.30 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.35 -0.25 33 0 160 0
27NOV26 147.50 C 0.57 0.57 0.57 0.27 -0.20 33 10 277 +10
27NOV26 150.00 C 0.00 0.00 0.00 0.21 -0.16 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.16 -0.13 33 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.13 -0.10 33 0 42 0
27NOV26 157.50 C 0.00 0.00 0.00 0.10 -0.08 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 65.19 -3.44 74 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.20 -3.42 72 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.23 -3.41 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.23 -3.43 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.24 -3.42 68 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.37 -3.28 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.38 -3.06 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.77 -3.30 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.35 -3.24 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.90 -3.20 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.46 -3.42 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.04 -3.10 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.81 -2.85 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.40 -2.78 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.99 -2.71 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.58 -2.67 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.19 -2.68 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.81 -2.67 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.46 -2.61 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.14 -2.62 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.88 -2.35 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 23.67 -2.30 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.39 -2.34 36 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 18.91 -2.70 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.01 -2.77 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.23 -2.84 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 13.55 -2.70 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 12.00 -2.54 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 10.58 -2.37 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 9.27 -2.28 33 0 662 0
30DEC26 110.00 C 0.00 0.00 0.00 8.10 -2.08 33 0 1,794 0
30DEC26 112.50 C 7.21 7.21 7.21 7.02 -1.92 33 1 776 0
30DEC26 115.00 C 6.16 6.16 6.16 6.08 -1.75 33 9 2,298 0
30DEC26 117.50 C 5.49 5.49 5.23 5.25 -1.59 33 155 963 +145
30DEC26 120.00 C 0.00 0.00 0.00 4.53 -1.42 33 0 1,947 0
30DEC26 122.50 C 4.02 4.05 4.00 3.90 -1.27 33 143 518 +143
30DEC26 125.00 C 3.70 3.70 3.70 3.31 -1.13 33 1 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 2.79 -1.01 33 0 327 0
30DEC26 130.00 C 2.65 2.69 2.65 2.35 -0.88 33 12 1,920 -12
30DEC26 132.50 C 2.45 2.45 2.45 1.97 -0.77 33 15 273 -1
30DEC26 135.00 C 2.08 2.08 1.97 1.64 -0.68 33 5 293 0
30DEC26 137.50 C 1.79 1.79 1.79 1.37 -0.58 33 25 469 +25
30DEC26 140.00 C 1.63 1.63 1.48 1.13 -0.50 33 31 2,247 +25
30DEC26 142.50 C 1.35 1.35 1.35 0.93 -0.44 33 25 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.77 -0.37 33 0 263 0
30DEC26 147.50 C 1.10 1.10 1.00 0.63 -0.32 33 37 440 +37
30DEC26 150.00 C 0.90 0.93 0.90 0.52 -0.26 33 60 178 0
30DEC26 152.50 C 0.00 0.00 0.00 0.42 -0.23 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.34 -0.19 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 -0.16 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.23 -0.13 33 0 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.11 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 -0.09 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 -0.08 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.07 -0.06 32 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 65.66 -2.97 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.68 -2.94 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.71 -2.93 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.75 -2.91 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.78 -2.88 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.82 -2.83 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 60.02 -2.63 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 57.63 -2.62 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.25 -2.47 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.87 -2.69 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.50 -2.69 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 48.13 -2.65 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.77 -2.69 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.42 -2.68 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.08 -2.67 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.77 -2.63 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.51 -2.62 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.26 -2.60 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.08 -2.56 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 29.95 -2.51 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.87 -2.20 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 25.86 -2.16 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.93 -2.14 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 22.09 -2.05 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.75 -2.56 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 18.14 -2.43 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 16.62 -2.27 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 15.19 -2.47 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 13.95 -2.25 34 0 92 0
30MAR27 107.50 C 13.24 13.24 13.24 12.70 -2.40 34 15 223 +15
30MAR27 110.00 C 0.00 0.00 0.00 11.53 -2.27 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 10.46 -2.13 34 0 132 0
30MAR27 115.00 C 9.64 9.73 9.64 9.48 -2.00 34 150 514 +150
30MAR27 117.50 C 0.00 0.00 0.00 8.59 -1.82 34 0 501 0
30MAR27 120.00 C 8.18 8.18 8.18 7.77 -1.76 34 1 222 -1
30MAR27 122.50 C 7.00 7.00 7.00 7.04 -1.48 34 1 61 +1
30MAR27 125.00 C 6.65 6.65 6.65 6.34 -1.45 34 19 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 5.69 -1.33 34 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 5.09 -1.23 34 0 909 0
30MAR27 132.50 C 0.00 0.00 0.00 4.55 -1.13 34 0 119 0
30MAR27 135.00 C 4.48 4.48 4.30 4.06 -1.04 34 10 192 +8
30MAR27 137.50 C 0.00 0.00 0.00 3.61 -0.96 34 0 81 0
30MAR27 140.00 C 3.50 3.50 3.50 3.22 -0.87 34 3 1,135 +3
30MAR27 142.50 C 0.00 0.00 0.00 2.77 -0.89 34 0 137 0
30MAR27 145.00 C 3.00 3.00 3.00 2.46 -0.81 34 10 68 0
30MAR27 147.50 C 0.00 0.00 0.00 2.25 -0.67 34 0 44 0
30MAR27 150.00 C 2.40 2.40 2.40 1.99 -0.61 34 1 88 -1
30MAR27 152.50 C 0.00 0.00 0.00 1.71 -0.60 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.51 -0.55 34 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.34 -0.49 34 0 31 0
30MAR27 160.00 C 1.70 1.70 1.70 1.18 -0.44 34 40 76 +40
30MAR27 162.50 C 0.00 0.00 0.00 1.04 -0.40 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.92 -0.35 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.81 -0.32 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.71 -0.29 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.62 -0.26 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.55 -0.23 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.48 -0.21 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.42 -0.19 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.37 -0.17 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.33 -0.14 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.29 -0.13 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.25 -0.12 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.23 -0.09 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 65.95 -2.68 68 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.75 -2.87 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.02 -2.62 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 63.06 -2.76 65 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.11 -2.62 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 61.15 -2.76 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.20 -2.45 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.75 -2.55 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.35 -2.80 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.95 -2.82 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.63 -2.56 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.33 -2.49 51 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 46.00 -2.75 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.77 -2.65 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.50 -2.40 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 39.15 -2.46 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 37.00 -2.57 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.81 -2.68 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.67 -2.59 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 30.64 -2.51 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 28.65 -2.56 40 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 26.77 -2.46 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 24.95 -2.48 39 0 20 0
29JUN27 92.50 C 0.00 0.00 0.00 23.22 -2.31 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 21.61 -2.18 38 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 19.44 -3.10 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 18.05 -2.44 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 16.70 -2.32 36 0 47 0
29JUN27 105.00 C 16.20 16.20 15.63 15.63 -2.09 36 50 83 +20
29JUN27 107.50 C 15.00 15.00 15.00 14.55 -2.28 37 15 30 +15
29JUN27 110.00 C 13.59 13.59 13.59 13.44 -2.18 37 20 101 +20
29JUN27 112.50 C 0.00 0.00 0.00 12.40 -2.10 37 0 197 0
29JUN27 115.00 C 11.54 11.54 11.54 11.47 -1.96 37 20 88 +20
29JUN27 117.50 C 0.00 0.00 0.00 10.56 -1.86 37 0 59 0
29JUN27 120.00 C 0.00 0.00 0.00 9.73 -1.76 37 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 8.97 -1.59 37 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 8.24 -1.50 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 7.51 -1.50 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 6.93 -1.35 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 6.37 -1.21 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.81 -1.21 36 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 5.31 -1.15 36 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 4.89 -1.00 36 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 4.34 -1.08 36 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 3.94 -1.06 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.62 -0.96 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 3.33 -0.84 36 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 3.03 -0.81 36 0 8 0
29JUN27 155.00 C 3.49 3.49 3.49 2.74 -0.80 36 3 39 +3
29JUN27 157.50 C 0.00 0.00 0.00 2.52 -0.72 36 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 2.32 -0.62 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.11 -0.59 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.91 -0.58 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.74 -0.54 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.60 -0.47 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.47 -0.42 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.33 -0.41 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.19 -0.41 36 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.10 -0.36 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 1.01 -0.31 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.92 -0.29 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.83 -0.29 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.75 -0.27 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.69 -0.24 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.64 -0.20 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.58 -0.17 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.52 -0.19 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.43 -0.15 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 86 0
29SEP27 44.00 C 0.00 0.00 0.00 65.95 -2.68 63 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.99 -2.63 62 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 64.03 -2.61 60 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.07 -2.75 59 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.11 -2.62 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 61.16 -2.75 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.21 -2.54 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.75 -2.59 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.35 -2.80 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 53.00 -2.77 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.68 -2.64 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 48.38 -2.63 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.11 -2.64 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.88 -2.58 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.68 -2.56 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.53 -2.53 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.43 -2.49 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.40 -2.45 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.42 -2.42 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.48 -2.40 40 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.64 -2.34 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.88 -2.28 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 26.15 -2.26 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.60 -2.13 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.06 -2.13 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.60 -2.06 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.27 -1.95 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.97 -1.89 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.72 -1.84 37 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.44 -1.74 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.45 -2.18 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 14.47 -1.87 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.55 -1.93 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.68 -1.78 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 11.81 -1.78 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.99 -1.68 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 10.30 -1.54 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 9.61 -1.48 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.92 -1.48 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.31 -1.40 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.78 -1.24 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.25 -1.20 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.73 -1.19 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.25 -1.14 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.85 -1.01 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.46 -0.93 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 5.06 -0.94 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.67 -0.93 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.37 -0.84 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.09 -0.73 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.81 -0.71 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.42 -0.81 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.24 -0.71 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.96 -0.70 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.85 -0.53 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.65 -0.53 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.38 -0.60 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.18 -0.60 36 0 0 0
29SEP27 180.00 C 2.89 2.89 2.89 2.05 -0.53 36 30 30 +30
29SEP27 182.50 C 0.00 0.00 0.00 1.92 -0.46 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.79 -0.43 36 0 4 0
29SEP27 187.50 C 2.45 2.45 2.45 1.66 - 36 1 1 -
TOTAL CALL 6,238 106,157 +3,312
04SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
04SEP26 102.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
04SEP26 103.00 P 0.10 0.10 0.10 0.05 +0.04 33 19 19 +19
04SEP26 104.00 P 0.00 0.00 0.00 0.11 +0.09 33 0 0 0
04SEP26 105.00 P 0.24 0.28 0.24 0.21 +0.18 33 68 120 +51
04SEP26 106.00 P 0.20 0.43 0.20 0.38 +0.32 33 73 77 +73
04SEP26 107.00 P 0.00 0.00 0.00 0.65 +0.53 33 0 5 0
04SEP26 108.00 P 0.71 0.91 0.71 1.03 +0.81 33 32 59 +17
04SEP26 109.00 P 0.85 1.55 0.85 1.54 +1.15 34 90 88 +14
04SEP26 110.00 P 1.18 2.20 1.18 2.17 +1.55 34 117 189 +71
04SEP26 111.00 P 1.50 2.95 1.50 2.91 +1.96 35 38 89 +18
04SEP26 112.00 P 3.04 3.04 3.04 3.75 +2.35 37 15 146 0
04SEP26 113.00 P 0.00 0.00 0.00 4.66 +2.74 39 0 132 0
04SEP26 114.00 P 0.00 0.00 0.00 5.57 +2.97 41 0 46 0
04SEP26 115.00 P 0.00 0.00 0.00 6.42 +3.05 32 0 15 0
04SEP26 116.00 P 0.00 0.00 0.00 7.40 +3.20 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 8.40 +3.44 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 9.40 +3.52 0 0 4 0
04SEP26 119.00 P 0.00 0.00 0.00 10.40 +3.57 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 11.40 +3.59 0 0 2 0
04SEP26 121.00 P 0.00 0.00 0.00 12.40 +3.60 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 13.40 +3.60 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 14.40 +3.60 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 15.40 +3.60 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 16.40 +3.60 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 17.40 +3.60 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 18.40 +3.60 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 19.40 +3.13 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 20.40 +3.10 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 21.40 +3.07 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 22.40 +3.04 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 23.40 +3.01 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 24.40 +2.98 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 25.40 +2.95 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 26.40 +2.92 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.12 +0.08 28 0 0 0
11SEP26 102.00 P 0.27 0.27 0.27 0.19 +0.13 27 6 6 +6
11SEP26 103.00 P 0.42 0.42 0.42 0.30 +0.21 28 30 30 +30
11SEP26 104.00 P 0.56 0.56 0.56 0.46 +0.31 28 37 37 +37
11SEP26 105.00 P 0.62 0.75 0.62 0.67 +0.45 28 17 17 +17
11SEP26 106.00 P 1.00 1.00 1.00 0.95 +0.61 28 4 9 +4
11SEP26 107.00 P 0.00 0.00 0.00 1.30 +0.81 28 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 1.73 +1.04 28 0 2 0
11SEP26 109.00 P 2.01 2.18 2.01 2.21 +1.26 28 112 75 +75
11SEP26 110.00 P 2.56 2.75 2.56 2.78 +1.51 28 32 32 +32
11SEP26 111.00 P 3.15 3.15 3.15 3.50 +1.84 29 15 15 +15
11SEP26 112.00 P 3.29 3.29 3.29 4.24 +2.11 30 15 15 +15
11SEP26 113.00 P 0.00 0.00 0.00 4.90 +2.23 27 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 5.73 +2.43 27 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 6.61 +2.63 27 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 7.52 +2.82 27 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 8.47 +3.10 28 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 9.43 +3.24 27 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 10.41 +3.35 27 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 11.40 +3.43 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 12.40 +3.50 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 13.40 +3.54 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 14.40 +3.57 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 15.40 +3.59 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 16.40 +3.60 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 17.40 +3.60 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 18.40 +3.60 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 19.40 +3.13 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 20.40 +3.10 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 21.40 +3.07 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 22.40 - 0 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 23.40 - 0 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29SEP26 77.50 P 0.04 0.04 0.04 0.01 0.00 44 4 233 -4
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 345 0
29SEP26 85.00 P 0.08 0.08 0.08 0.01 0.00 33 2 275 -2
29SEP26 87.50 P 0.11 0.11 0.10 0.01 0.00 29 24 943 +14
29SEP26 90.00 P 0.15 0.15 0.15 0.03 +0.02 29 1 3,797 0
29SEP26 92.50 P 0.22 0.22 0.19 0.07 +0.04 29 105 1,391 +75
29SEP26 95.00 P 0.29 0.29 0.28 0.16 +0.10 29 144 2,658 0
29SEP26 97.50 P 0.43 0.48 0.43 0.34 +0.20 29 1,301 4,238 +603
29SEP26 100.00 P 0.70 0.77 0.68 0.65 +0.37 29 87 8,344 -40
29SEP26 102.50 P 0.87 1.24 0.87 1.16 +0.60 29 211 2,348 +45
29SEP26 105.00 P 1.35 1.93 1.35 1.88 +0.89 29 379 4,003 +18
29SEP26 107.50 P 2.05 2.90 2.05 2.83 +1.17 28 619 3,199 -57
29SEP26 110.00 P 3.30 4.10 3.30 4.19 +1.62 29 337 6,339 -84
29SEP26 112.50 P 4.70 5.34 4.70 5.82 +2.11 30 9 1,532 +8
29SEP26 115.00 P 0.00 0.00 0.00 7.33 +2.08 27 0 2,140 0
29SEP26 117.50 P 0.00 0.00 0.00 9.53 +2.70 29 0 3,623 0
29SEP26 120.00 P 11.70 11.70 11.60 11.72 +3.02 29 478 1,739 -378
29SEP26 122.50 P 0.00 0.00 0.00 14.04 +3.24 29 0 422 0
29SEP26 125.00 P 0.00 0.00 0.00 16.44 +3.39 29 0 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 18.90 +3.60 0 0 427 0
29SEP26 130.00 P 21.50 21.50 21.25 21.40 +3.07 0 460 908 -722
29SEP26 132.50 P 0.00 0.00 0.00 23.90 +3.07 0 0 250 -96
29SEP26 135.00 P 0.00 0.00 0.00 26.40 +2.92 0 0 15 -87
29SEP26 137.50 P 0.00 0.00 0.00 28.90 +3.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.40 +3.08 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.90 +3.08 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.40 +3.08 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.90 +3.37 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.40 +3.38 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.90 +3.37 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.40 +3.09 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.90 +3.09 0 0 0 0
29SEP26 160.00 P 50.85 50.85 50.85 51.40 +3.40 0 1 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.90 +3.38 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.40 +3.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.90 +3.37 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.40 +3.08 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.90 +3.08 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.40 +3.07 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.90 +3.38 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.40 +3.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.90 +3.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.40 +3.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.90 +3.09 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.40 +2.96 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.90 +3.09 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.40 +2.95 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.90 +2.96 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.40 +3.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.40 +3.37 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.40 +2.96 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 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 36 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 6 0
29OCT26 85.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.14 +0.07 29 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.26 +0.12 29 0 88 0
29OCT26 92.50 P 0.54 0.54 0.54 0.46 +0.22 30 1 115 0
29OCT26 95.00 P 0.85 0.85 0.85 0.75 +0.34 30 15 190 +15
29OCT26 97.50 P 0.00 0.00 0.00 1.17 +0.49 30 0 590 0
29OCT26 100.00 P 1.66 1.75 1.66 1.73 +0.67 30 62 407 +22
29OCT26 102.50 P 2.30 2.43 2.30 2.46 +0.89 30 47 479 +16
29OCT26 105.00 P 2.88 3.26 2.88 3.33 +1.08 30 221 488 +78
29OCT26 107.50 P 3.62 4.40 3.62 4.40 +1.31 29 29 449 0
29OCT26 110.00 P 0.00 0.00 0.00 5.69 +1.55 29 0 1,224 0
29OCT26 112.50 P 0.00 0.00 0.00 7.23 +1.96 30 0 394 0
29OCT26 115.00 P 0.00 0.00 0.00 9.06 +2.34 31 0 1,082 0
29OCT26 117.50 P 10.68 10.68 10.56 10.56 +2.38 29 57 1,418 -7
29OCT26 120.00 P 0.00 0.00 0.00 12.60 +2.67 29 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 14.68 +2.86 29 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 16.88 +3.03 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 19.18 +3.20 29 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 21.53 +3.20 29 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 23.95 +2.81 29 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 26.41 +2.93 30 0 15 -15
29OCT26 137.50 P 0.00 0.00 0.00 28.90 +3.16 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.40 +3.08 0 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 33.90 +3.08 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.40 +3.08 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.90 +3.21 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.40 +3.09 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 43.90 +3.17 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.40 +3.09 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.90 +3.09 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.40 +3.21 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 53.90 +3.22 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.40 +3.21 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.90 +2.79 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.40 +2.69 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.90 +3.08 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.40 +3.07 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 68.90 +2.68 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.40 +2.80 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.90 +2.80 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.40 +3.21 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.90 +2.80 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.40 +2.96 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 83.90 +3.09 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.40 +2.95 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 88.90 +2.80 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.40 +3.20 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.40 +2.80 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 101.40 +2.96 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 57 0
27NOV26 75.00 P 0.30 0.30 0.30 0.05 +0.02 33 1 1 +1
27NOV26 77.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.16 +0.06 33 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.27 +0.10 33 0 67 0
27NOV26 85.00 P 0.71 0.72 0.71 0.42 +0.15 33 26 134 +26
27NOV26 87.50 P 0.00 0.00 0.00 0.64 +0.21 33 0 8 0
27NOV26 90.00 P 1.10 1.17 1.10 0.93 +0.29 33 29 128 -25
27NOV26 92.50 P 1.45 1.45 1.45 1.32 +0.40 33 15 64 +6
27NOV26 95.00 P 1.70 1.95 1.70 1.82 +0.53 33 84 408 +12
27NOV26 97.50 P 2.40 2.52 2.39 2.45 +0.67 33 247 458 +247
27NOV26 100.00 P 2.83 3.19 2.83 3.21 +0.83 33 32 173 +32
27NOV26 102.50 P 0.00 0.00 0.00 4.08 +0.99 33 0 880 0
27NOV26 105.00 P 4.76 4.76 4.76 5.04 +1.17 33 20 273 +20
27NOV26 107.50 P 5.85 6.16 5.85 6.18 +1.35 33 190 394 -50
27NOV26 110.00 P 0.00 0.00 0.00 7.48 +1.66 33 0 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 8.95 +1.79 33 0 404 0
27NOV26 115.00 P 0.00 0.00 0.00 10.78 +2.23 34 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 12.18 +2.02 33 0 113 0
27NOV26 120.00 P 13.00 13.00 13.00 14.29 +2.65 35 4 76 0
27NOV26 122.50 P 0.00 0.00 0.00 15.92 +2.51 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 17.94 +2.67 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 20.03 +2.30 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 22.19 +2.34 33 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 24.43 +2.40 32 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 26.67 +2.37 32 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 28.99 +2.37 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.52 +2.51 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 33.95 +2.51 33 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 36.41 +2.72 33 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 38.90 +2.78 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.40 +2.82 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 43.90 +2.83 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.40 +2.83 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.90 +2.83 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.40 +2.82 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.90 +2.59 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.40 +2.59 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.90 +2.59 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.40 +2.59 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.90 +2.59 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.40 +2.59 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.90 +2.58 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.40 +2.59 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.90 +2.59 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.40 +2.60 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.90 +2.80 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.40 +2.82 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.90 +2.82 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.40 +2.82 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.90 +2.80 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.40 +2.81 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.40 +2.80 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.40 +2.83 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.05 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 +0.08 33 0 192 0
30DEC26 80.00 P 0.00 0.00 0.00 0.36 +0.12 33 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.55 +0.18 33 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.24 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 +0.32 33 0 317 0
30DEC26 90.00 P 1.53 1.62 1.53 1.50 +0.42 33 46 1,491 +21
30DEC26 92.50 P 0.00 0.00 0.00 2.00 +0.54 33 0 1,829 0
30DEC26 95.00 P 2.35 2.60 2.35 2.61 +0.66 33 11 1,309 +10
30DEC26 97.50 P 3.00 3.29 3.00 3.29 +0.76 33 61 1,381 +1
30DEC26 100.00 P 3.94 3.98 3.94 4.10 +0.91 33 45 2,926 +40
30DEC26 102.50 P 0.00 0.00 0.00 4.98 +0.97 33 0 2,604 0
30DEC26 105.00 P 5.88 5.98 5.87 5.98 +1.15 33 192 1,715 -14
30DEC26 107.50 P 7.05 7.05 7.05 7.19 +1.36 33 40 2,324 0
30DEC26 110.00 P 0.00 0.00 0.00 8.51 +1.60 33 0 3,800 0
30DEC26 112.50 P 0.00 0.00 0.00 9.96 +1.85 33 0 1,532 0
30DEC26 115.00 P 10.60 10.60 10.60 11.36 +1.74 32 2 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 13.13 +2.05 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 14.91 +2.27 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 16.75 +2.41 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 18.69 +2.08 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 20.71 +2.15 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 22.79 +2.21 33 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 24.95 +2.25 33 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 27.15 +2.29 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 29.38 +2.27 32 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.66 +2.33 31 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 33.98 +2.22 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.53 +2.64 33 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 38.95 +2.71 33 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 41.42 +2.80 33 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 43.90 +2.83 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.40 +2.83 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.90 +2.83 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.40 +2.67 0 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 53.90 +2.59 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.40 +2.59 0 0 0 -2
30DEC26 167.50 P 0.00 0.00 0.00 58.90 +2.59 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.40 +2.59 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.90 +2.59 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.40 +2.59 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.90 +2.58 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.40 +2.59 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.90 +2.59 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.40 +2.60 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.90 +2.80 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.40 +2.82 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.90 +2.67 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.40 +2.68 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.90 +2.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.40 +2.81 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 96.40 +2.67 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.40 +2.67 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 +0.06 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.38 +0.11 34 0 70 0
30MAR27 72.50 P 0.00 0.00 0.00 0.51 +0.11 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.72 +0.17 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.98 +0.23 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.29 +0.28 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.67 +0.37 34 0 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 2.13 +0.44 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.64 +0.51 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.28 +0.64 34 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.95 +0.70 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.74 +0.81 34 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 5.54 +0.86 34 0 725 0
30MAR27 100.00 P 0.00 0.00 0.00 6.45 +1.02 34 0 2,780 0
30MAR27 102.50 P 7.41 7.47 7.41 7.48 +1.18 34 200 981 +40
30MAR27 105.00 P 0.00 0.00 0.00 8.58 +1.32 34 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 9.79 +1.53 34 0 590 0
30MAR27 110.00 P 11.00 11.00 11.00 11.12 +1.66 34 7 1,481 0
30MAR27 112.50 P 12.50 12.50 12.50 12.55 +1.86 34 8 74 -8
30MAR27 115.00 P 0.00 0.00 0.00 14.14 +2.05 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 15.77 +1.99 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.45 +2.09 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 19.05 +2.04 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 20.86 +1.71 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 22.76 +1.88 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.70 +1.84 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 26.72 +1.91 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 28.76 +1.92 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.86 +1.98 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.64 +2.66 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 35.15 +2.05 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.35 +2.06 34 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 39.59 +2.10 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.85 +2.14 33 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 44.15 +2.18 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.49 +2.24 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.08 +2.50 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.50 +2.77 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.94 +2.63 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.41 +2.60 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.90 +2.59 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.40 +2.59 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.90 +2.59 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.40 +2.59 0 0 2 -4
30MAR27 177.50 P 0.00 0.00 0.00 68.90 +2.58 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.40 +2.59 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 73.90 +2.59 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.40 +2.60 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.90 +2.66 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.40 +2.78 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.90 +2.67 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.40 +2.67 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.90 +2.67 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.40 +2.78 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.40 +2.67 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 101.40 +2.67 0 0 0 0
29JUN27 44.00 P 0.46 0.46 0.46 0.02 +0.01 35 1 21 +1
29JUN27 45.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 111 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 48 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.41 +0.09 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 +0.12 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.78 +0.16 36 0 139 0
29JUN27 67.50 P 0.00 0.00 0.00 1.04 +0.22 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.33 +0.24 36 0 10 0
29JUN27 72.50 P 0.00 0.00 0.00 1.71 +0.33 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.11 +0.35 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.63 +0.47 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.17 +0.50 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.84 +0.63 36 0 37 0
29JUN27 85.00 P 4.49 4.49 4.49 4.52 +0.66 36 5 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.21 +0.69 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.99 +0.82 36 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 6.84 +0.95 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.81 +1.11 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 8.83 +1.16 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 9.91 +1.24 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.15 +1.38 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.42 +1.46 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 13.78 +1.49 35 0 37 0
29JUN27 110.00 P 15.00 15.00 15.00 15.21 +1.58 35 1 185 0
29JUN27 112.50 P 16.12 16.12 16.12 16.72 +1.68 35 15 424 +15
29JUN27 115.00 P 0.00 0.00 0.00 18.23 +1.90 35 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.87 +1.96 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.41 +1.89 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 23.16 +1.65 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.97 +1.72 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.82 +1.78 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 28.72 +1.85 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 30.67 +1.90 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 32.65 +1.83 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.67 +2.32 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.73 +1.92 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.82 +1.97 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.92 +1.98 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.07 +2.02 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.23 +2.04 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.42 +2.21 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.63 +2.25 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 51.87 +2.71 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.12 +2.16 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 56.38 +2.37 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.66 +2.39 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 60.96 +2.41 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.27 +2.43 32 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.59 +2.45 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.92 +2.47 32 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 70.26 +2.48 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.61 +2.44 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 74.96 +2.50 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.33 +2.47 28 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.70 +2.47 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.08 +2.58 22 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.46 +2.56 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 86.84 +2.62 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.23 +2.52 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.62 +2.53 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 96.41 +2.42 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 102.00 +3.27 36 0 0 0
29SEP27 44.00 P 0.67 0.70 0.67 0.08 +0.03 36 3 3 +3
29SEP27 45.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.30 +0.07 36 0 0 0
29SEP27 55.00 P 1.19 1.19 1.19 0.43 +0.10 36 1 1 +1
29SEP27 57.50 P 0.00 0.00 0.00 0.58 +0.11 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.79 +0.16 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 1.03 +0.22 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.32 +0.23 36 0 0 0
29SEP27 67.50 P 2.23 2.23 2.23 1.66 +0.28 36 4 4 +4
29SEP27 70.00 P 2.50 2.50 2.50 2.07 +0.34 36 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 2.52 +0.39 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.06 +0.48 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 3.63 +0.51 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.32 +0.66 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.01 +0.65 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.79 +0.73 36 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 6.55 +0.73 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.41 +0.89 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.26 +0.90 35 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 9.34 +1.10 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.30 +1.02 35 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 11.48 +1.18 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 12.69 +1.20 35 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.95 +1.28 35 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.33 +1.39 35 0 0 0
29SEP27 110.00 P 16.01 16.01 16.01 16.73 +1.60 35 20 20 +20
29SEP27 112.50 P 0.00 0.00 0.00 18.24 +1.56 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 19.70 +1.71 35 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.28 +1.76 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.88 +1.78 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.60 +1.84 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.38 +1.51 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.22 +1.58 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.07 +1.74 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.98 +1.81 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.93 +1.87 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.90 +1.90 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.90 +1.92 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.97 +1.99 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.03 +2.00 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.12 +2.05 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.24 +2.08 34 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.39 +2.11 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.56 +2.02 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.74 +2.05 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.95 +2.08 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.26 +2.19 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.50 +2.23 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.76 +2.25 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.93 +2.16 33 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.21 +2.18 33 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.51 +2.21 33 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.81 +2.22 33 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.13 +2.25 32 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.46 +2.26 32 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.79 +2.26 32 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.14 - 31 0 0 -
TOTAL PUT 6,625 137,491 +294
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$ 36.460
29SEP26 23.00 C 0.00 0.00 0.00 13.51 -0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.51 -0.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.52 -0.04 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.52 -0.04 41 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.52 -0.05 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.61 +0.04 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.55 -0.04 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 -0.16 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.63 -0.05 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.72 -0.06 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.87 -0.06 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.10 -0.07 38 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.41 -0.07 38 0 166 0
29SEP26 36.00 C 1.70 1.81 1.68 1.83 -0.04 38 90 165 +68
29SEP26 37.00 C 0.00 0.00 0.00 1.34 -0.03 38 0 237 0
29SEP26 38.00 C 0.87 0.98 0.87 0.96 -0.04 38 35 420 +20
29SEP26 39.00 C 0.69 0.69 0.67 0.67 -0.03 38 60 288 +60
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 791 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 551 0
29SEP26 42.00 C 0.20 0.20 0.20 0.20 -0.02 39 6 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 692 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 39 2 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.63 +0.01 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.65 +0.02 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.72 +0.07 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.78 +0.10 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.83 +0.10 48 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.88 +0.29 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.91 +0.20 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.99 +0.10 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.18 -0.09 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.43 -0.09 39 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 3.75 -0.09 39 0 17 0
29OCT26 35.00 C 3.20 3.20 2.91 3.16 -0.08 39 105 150 +105
29OCT26 36.00 C 2.64 2.64 2.64 2.60 -0.13 39 15 60 +15
29OCT26 37.00 C 0.00 0.00 0.00 2.12 -0.03 39 0 29 0
29OCT26 38.00 C 0.00 0.00 0.00 1.71 -0.04 39 0 128 0
29OCT26 39.00 C 0.00 0.00 0.00 1.36 -0.05 39 0 157 0
29OCT26 40.00 C 0.00 0.00 0.00 1.07 -0.05 39 0 206 0
29OCT26 41.00 C 0.00 0.00 0.00 0.84 -0.04 39 0 45 0
29OCT26 42.00 C 0.62 0.62 0.62 0.66 -0.05 39 20 114 +20
29OCT26 43.00 C 0.00 0.00 0.00 0.51 -0.04 39 0 135 0
29OCT26 44.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 263 0
29OCT26 45.00 C 0.31 0.31 0.31 0.29 -0.04 39 30 170 +30
29OCT26 46.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 374 0
29OCT26 47.00 C 0.19 0.19 0.19 0.16 -0.03 39 30 300 +30
29OCT26 48.00 C 0.17 0.17 0.17 0.12 -0.02 39 30 180 +30
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 7 0
27NOV26 27.00 C 0.00 0.00 0.00 9.99 - 48 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 9.04 +0.15 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.22 +0.26 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.42 +0.30 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.54 +0.20 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.67 +0.04 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.05 -0.08 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.42 -0.21 42 0 15 0
27NOV26 35.00 C 3.90 3.90 3.84 3.85 -0.07 42 30 45 0
27NOV26 36.00 C 0.00 0.00 0.00 3.33 -0.07 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 2.87 -0.03 42 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.45 -0.06 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 2.09 -0.05 42 0 65 0
27NOV26 40.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.47 -0.06 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.25 -0.03 42 0 195 0
27NOV26 43.00 C 1.08 1.08 1.08 1.06 -0.04 42 15 45 0
27NOV26 44.00 C 0.00 0.00 0.00 0.88 -0.04 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.68 -0.04 41 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.56 -0.04 41 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.46 -0.03 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.74 +0.13 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.80 +0.12 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.05 +0.29 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.17 +0.09 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.29 +0.13 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.40 +0.15 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.43 +0.01 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.64 +0.10 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.90 -0.03 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.19 +0.08 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.58 +0.10 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.98 -0.19 42 0 30 0
30DEC26 35.00 C 4.30 4.40 4.30 4.46 -0.07 43 56 70 +41
30DEC26 36.00 C 3.80 3.80 3.80 3.95 -0.07 42 15 168 +15
30DEC26 37.00 C 3.50 3.50 3.35 3.49 -0.06 42 25 165 +25
30DEC26 38.00 C 2.94 2.95 2.94 3.06 -0.07 42 25 222 +25
30DEC26 39.00 C 2.73 2.78 2.58 2.68 -0.09 42 57 422 +56
30DEC26 40.00 C 2.25 2.25 2.25 2.34 -0.09 42 15 723 +15
30DEC26 41.00 C 0.00 0.00 0.00 2.05 -0.08 42 0 313 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 -0.09 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.06 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.06 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 -0.05 42 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.94 -0.05 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.02 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 -0.02 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.02 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.35 -0.03 42 0 227 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 0.00 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.30 +0.08 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.36 +0.02 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.51 +0.05 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.68 +0.05 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.88 +0.02 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.11 +0.07 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.37 +0.06 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.67 +0.04 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.06 +0.10 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.37 -0.07 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.77 +0.04 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.21 +0.05 43 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.68 0.00 42 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.31 -0.08 43 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.86 -0.09 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.44 -0.09 43 0 30 0
30MAR27 39.00 C 4.04 4.04 4.04 4.05 -0.08 43 15 30 +15
30MAR27 40.00 C 0.00 0.00 0.00 3.69 -0.09 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.37 -0.06 43 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 3.06 -0.07 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.79 -0.09 43 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.53 -0.13 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.30 -0.11 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.11 -0.08 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.91 -0.08 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.73 -0.07 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 -0.08 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.41 -0.07 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.06 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.84 -0.06 43 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.04 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 -0.04 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.04 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.61 -0.36 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.80 -0.35 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.01 -0.34 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.61 +0.18 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.87 +0.25 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.15 +0.20 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.45 +0.18 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.64 +0.01 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.02 +0.01 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.42 +0.03 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.86 +0.01 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.46 -0.03 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.95 -0.04 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.48 -0.04 45 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 6.02 +0.06 44 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 5.61 -0.02 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.22 -0.02 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.85 -0.08 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.51 -0.03 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.19 -0.04 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.90 -0.04 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.63 -0.04 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.37 -0.05 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.12 -0.06 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.90 -0.05 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.68 -0.06 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.49 -0.05 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 12.21 - 44 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 11.56 -0.07 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.93 -0.08 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.33 -0.31 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.76 -0.29 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.21 -0.28 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.70 -0.26 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.44 +0.10 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.95 +0.16 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.51 +0.06 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.04 +0.09 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.62 -0.03 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.23 -0.02 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.87 -0.01 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.52 -0.02 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.23 +0.02 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.90 -0.04 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.62 +0.02 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.35 -0.01 45 0 0 0
29SEP27 46.00 C 3.91 3.91 3.91 4.09 -0.08 44 5 5 +5
TOTAL CALL 681 21,206 +575
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 204 0
29SEP26 33.00 P 0.41 0.47 0.39 0.35 -0.02 39 26 487 +15
29SEP26 34.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 415 0
29SEP26 35.00 P 0.88 0.88 0.86 0.86 -0.07 38 25 537 -3
29SEP26 36.00 P 1.31 1.31 1.31 1.33 -0.02 39 15 771 0
29SEP26 37.00 P 1.96 1.97 1.96 1.82 -0.06 38 30 1,969 0
29SEP26 38.00 P 0.00 0.00 0.00 2.43 -0.02 38 0 455 0
29SEP26 39.00 P 0.00 0.00 0.00 3.14 0.00 38 0 3,035 0
29SEP26 40.00 P 0.00 0.00 0.00 3.92 0.00 38 0 724 0
29SEP26 41.00 P 0.00 0.00 0.00 4.77 +0.01 38 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.84 +0.02 46 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.80 +0.02 50 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.73 -0.03 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.55 -0.22 39 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.54 -0.21 0 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 11.54 -0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.54 +0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.54 -0.05 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.04 -0.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.54 -0.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.04 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.54 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.04 -0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.54 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.04 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.54 -0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.04 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.54 -0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.04 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.54 -0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.04 -0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.54 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.04 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.40 -0.03 39 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 136 0
29OCT26 33.00 P 0.00 0.00 0.00 0.85 -0.05 39 0 182 0
29OCT26 34.00 P 0.00 0.00 0.00 1.17 -0.05 40 0 246 0
29OCT26 35.00 P 0.00 0.00 0.00 1.53 -0.08 39 0 124 0
29OCT26 36.00 P 2.10 2.10 2.10 1.98 -0.07 39 15 82 -15
29OCT26 37.00 P 2.64 2.64 2.46 2.49 -0.08 39 45 179 +30
29OCT26 38.00 P 0.00 0.00 0.00 3.14 0.00 40 0 163 0
29OCT26 39.00 P 0.00 0.00 0.00 3.74 -0.04 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.45 -0.04 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.23 -0.18 39 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 6.04 -0.20 39 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.96 -0.15 41 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.84 -0.17 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.75 -0.20 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.69 -0.22 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.56 -0.33 36 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.63 -0.25 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.69 -0.20 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
27NOV26 29.00 P 0.58 0.58 0.58 0.43 -0.02 42 45 59 +15
27NOV26 30.00 P 0.66 0.66 0.66 0.61 -0.02 42 15 30 +15
27NOV26 31.00 P 0.00 0.00 0.00 0.82 -0.03 42 0 76 0
27NOV26 32.00 P 1.21 1.21 1.21 1.09 -0.03 42 15 216 0
27NOV26 33.00 P 1.52 1.52 1.52 1.40 -0.04 42 15 45 +15
27NOV26 34.00 P 0.00 0.00 0.00 1.75 -0.04 42 0 107 0
27NOV26 35.00 P 0.00 0.00 0.00 2.15 -0.05 42 0 61 0
27NOV26 36.00 P 2.70 2.75 2.59 2.62 -0.09 41 105 224 +105
27NOV26 37.00 P 3.34 3.34 3.22 3.14 -0.08 41 75 232 +75
27NOV26 38.00 P 0.00 0.00 0.00 3.71 -0.09 41 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 4.38 -0.16 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.06 -0.17 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.78 -0.02 42 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.60 -0.15 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.33 -0.17 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.24 -0.10 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.02 -0.27 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.89 -0.31 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.84 -0.28 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.76 -0.20 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.69 -0.22 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
30DEC26 28.00 P 0.65 0.65 0.65 0.53 -0.02 43 28 28 +28
30DEC26 29.00 P 0.00 0.00 0.00 0.71 -0.03 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 -0.04 42 0 86 0
30DEC26 31.00 P 1.24 1.24 1.24 1.20 -0.03 43 2 224 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.51 -0.04 43 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.84 -0.05 43 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 -0.05 42 0 1 0
30DEC26 35.00 P 2.73 2.73 2.73 2.64 -0.05 42 15 81 0
30DEC26 36.00 P 3.13 3.30 3.13 3.12 -0.05 42 35 514 +35
30DEC26 37.00 P 3.75 3.75 3.66 3.65 -0.05 42 75 892 +75
30DEC26 38.00 P 0.00 0.00 0.00 4.21 -0.08 42 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 4.92 -0.14 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.59 -0.14 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 -0.16 43 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 -0.15 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.83 -0.16 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.62 -0.18 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 -0.17 44 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.35 -0.16 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.15 -0.24 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.04 -0.26 44 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.85 -0.36 42 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.84 -0.18 44 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.05 -0.42 37 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.75 -0.15 50 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.04 -0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.54 -0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.04 -0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.54 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.04 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.54 -0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.04 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.54 -0.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.04 -0.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.54 -0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.04 -0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.54 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.04 +0.04 0 0 0 0
30MAR27 23.00 P 0.49 0.49 0.49 0.31 -0.03 43 1 16 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 -0.03 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 -0.05 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.05 44 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.09 -0.04 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.43 -0.04 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.81 -0.06 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 -0.05 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.69 -0.04 42 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.19 -0.07 42 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.73 -0.06 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.27 -0.06 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.88 -0.08 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.52 -0.07 42 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 7.19 -0.09 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.00 -0.18 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.69 -0.21 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.52 -0.04 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.30 -0.13 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.01 -0.22 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.80 -0.24 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.72 -0.14 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.52 -0.19 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.44 -0.13 44 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 16.65 -0.13 44 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.94 -0.08 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.29 -0.11 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.74 -0.08 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.18 -0.14 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.54 -0.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.04 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.54 -0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.04 -0.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.54 -0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.03 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.23 -0.01 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 -0.03 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.78 -0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.09 -0.03 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.43 -0.05 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.79 -0.04 44 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.17 -0.06 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.58 -0.06 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.03 -0.06 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.50 -0.07 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.01 -0.10 43 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 5.55 -0.08 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.12 -0.08 42 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.95 -0.10 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.35 -0.25 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.01 -0.24 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.70 -0.25 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.40 -0.28 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.13 -0.25 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.87 -0.25 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.80 -0.08 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.55 -0.12 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.35 -0.12 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.18 -0.09 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.95 - 44 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 2.26 -0.10 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.70 -0.03 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.97 -0.13 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.39 -0.08 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.80 -0.07 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.23 -0.07 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.70 -0.06 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.19 -0.05 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.72 -0.06 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.25 -0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.82 -0.06 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.40 +0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 -0.11 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.67 -0.22 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.37 -0.20 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.19 -0.07 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.88 -0.10 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.50 -0.23 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.24 -0.22 43 0 0 0
TOTAL PUT 582 26,384 +393
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$ 37.200
29SEP26 16.00 C 0.00 0.00 0.00 21.39 -0.04 168 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.87 -0.06 158 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.39 -0.04 157 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.89 -0.03 151 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.39 -0.03 146 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.90 -0.11 143 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.40 -0.04 138 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.90 -0.04 133 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.39 -0.06 126 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.40 -0.03 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.41 -0.04 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.40 -0.05 102 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.41 -0.05 95 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.42 -0.03 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.42 -0.06 81 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.44 -0.05 75 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.57 +0.05 78 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.48 -0.05 64 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.37 -0.23 48 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.45 -0.23 48 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 5.73 -0.07 56 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.74 -0.24 48 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.97 -0.24 48 0 137 0
29SEP26 35.00 C 0.00 0.00 0.00 3.28 -0.23 48 0 567 0
29SEP26 36.00 C 3.22 3.22 3.22 2.58 -0.30 46 1 228 -1
29SEP26 37.00 C 2.40 2.40 2.19 2.19 -0.08 49 308 549 -3
29SEP26 38.00 C 2.12 2.12 1.75 1.72 -0.14 49 805 1,041 +802
29SEP26 39.00 C 1.46 1.54 1.46 1.33 -0.12 49 5 176 +1
29SEP26 40.00 C 1.30 1.36 1.10 1.01 -0.16 49 44 287 +28
29SEP26 41.00 C 1.08 1.08 0.94 0.76 -0.13 49 7 344 +5
29SEP26 42.00 C 0.74 0.76 0.74 0.56 -0.11 49 3 277 +3
29SEP26 43.00 C 0.54 0.73 0.54 0.41 -0.09 49 7 283 +2
29SEP26 44.00 C 0.56 0.60 0.45 0.29 -0.08 48 4 221 +3
29SEP26 45.00 C 0.41 0.49 0.41 0.21 -0.06 49 18 607 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 221 0
29SEP26 47.00 C 0.26 0.26 0.26 0.10 -0.04 48 1 98 +1
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 52 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 16.53 -0.03 90 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.53 +0.02 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.56 -0.05 79 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.59 -0.05 75 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 12.59 -0.03 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.61 -0.01 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.61 -0.10 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.68 -0.09 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.79 -0.02 55 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.77 -0.11 49 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.94 -0.23 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.16 -0.24 48 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.43 -0.24 48 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.76 -0.23 49 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 4.14 -0.22 49 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 3.56 -0.34 48 0 150 0
29OCT26 37.00 C 3.27 3.27 3.27 3.11 -0.06 49 4 195 +4
29OCT26 38.00 C 2.75 2.75 2.75 2.66 -0.14 49 25 57 0
29OCT26 39.00 C 0.00 0.00 0.00 2.29 -0.14 50 0 116 0
29OCT26 40.00 C 0.00 0.00 0.00 1.92 -0.18 49 0 118 0
29OCT26 41.00 C 0.00 0.00 0.00 1.61 -0.16 49 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 1.34 -0.15 49 0 43 0
29OCT26 43.00 C 0.00 0.00 0.00 1.11 -0.13 49 0 41 0
29OCT26 44.00 C 1.17 1.17 1.14 0.91 -0.12 49 5 40 +5
29OCT26 45.00 C 0.00 0.00 0.00 0.75 -0.10 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.61 -0.09 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.50 -0.08 49 0 31 0
29OCT26 48.00 C 0.00 0.00 0.00 0.40 -0.07 49 0 1 0
29OCT26 49.00 C 0.52 0.52 0.52 0.32 -0.06 49 1 10 +1
27NOV26 25.00 C 0.00 0.00 0.00 12.65 -0.05 57 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 11.72 -0.09 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.84 -0.01 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.86 -0.08 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.01 -0.11 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.22 -0.13 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.41 -0.05 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.74 -0.04 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 6.05 -0.22 49 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 5.43 -0.21 49 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.85 -0.20 49 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.35 -0.12 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.83 -0.16 50 0 85 0
27NOV26 38.00 C 3.90 3.90 3.52 3.43 -0.10 50 65 195 +65
27NOV26 39.00 C 3.12 3.12 3.12 3.04 -0.12 50 10 116 +10
27NOV26 40.00 C 0.00 0.00 0.00 2.68 -0.14 50 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 2.34 -0.16 50 0 84 0
27NOV26 42.00 C 2.26 2.26 2.26 2.04 -0.15 50 30 77 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.78 -0.13 50 0 37 0
27NOV26 44.00 C 0.00 0.00 0.00 1.54 -0.13 50 0 86 0
27NOV26 45.00 C 0.00 0.00 0.00 1.33 -0.12 50 0 31 0
27NOV26 46.00 C 0.00 0.00 0.00 1.15 -0.11 50 0 23 0
27NOV26 47.00 C 0.00 0.00 0.00 0.99 -0.06 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.85 -0.06 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.73 -0.08 50 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 16.58 -0.03 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.59 -0.04 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.64 +0.01 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.81 +0.12 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.87 +0.09 54 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 11.98 +0.13 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.11 +0.21 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.27 +0.18 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.46 +0.14 51 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 +0.10 50 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.98 +0.08 50 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 7.30 +0.06 50 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.65 +0.04 50 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 6.05 -0.17 50 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 5.55 -0.10 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.98 -0.10 50 0 112 0
30DEC26 37.00 C 4.55 4.55 4.55 4.47 -0.14 49 22 99 -22
30DEC26 38.00 C 4.20 4.20 4.10 4.07 -0.13 50 29 213 +14
30DEC26 39.00 C 3.76 3.76 3.73 3.69 -0.13 50 16 44 +16
30DEC26 40.00 C 3.37 3.37 3.37 3.34 -0.13 50 1 222 -1
30DEC26 41.00 C 3.06 3.15 3.06 3.00 -0.15 50 32 102 +24
30DEC26 42.00 C 2.77 2.77 2.77 2.68 -0.14 50 15 66 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.14 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.13 -0.13 50 0 133 0
30DEC26 45.00 C 0.00 0.00 0.00 1.90 -0.11 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.69 -0.10 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.49 -0.11 50 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.32 -0.10 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.09 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 -0.08 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.06 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.05 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.04 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.02 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 16.98 +0.11 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.06 +0.09 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.16 +0.09 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.27 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.50 +0.26 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.62 +0.18 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.84 +0.18 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.09 +0.15 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.46 +0.21 50 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 +0.19 50 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 9.13 +0.17 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.52 +0.12 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.96 +0.16 50 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 7.25 -0.05 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.78 -0.11 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.33 -0.13 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.90 -0.12 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.49 -0.12 49 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 5.12 -0.12 49 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.77 -0.11 50 0 18 0
30MAR27 41.00 C 4.59 4.59 4.59 4.42 -0.14 50 9 9 +2
30MAR27 42.00 C 0.00 0.00 0.00 4.09 -0.14 50 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 -0.13 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.48 -0.13 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 -0.09 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 2.96 -0.12 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.73 -0.11 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 -0.10 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.10 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 -0.10 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.73 -0.08 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.08 49 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.06 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.05 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.05 49 0 194 0
29JUN27 21.00 C 0.00 0.00 0.00 17.32 +0.22 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.44 +0.11 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.61 +0.11 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.79 +0.18 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.00 +0.16 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.34 +0.24 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.54 +0.16 53 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.89 +0.18 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.21 +0.14 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.55 +0.07 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.93 +0.01 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.33 -0.04 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.75 -0.01 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.23 -0.21 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.72 -0.25 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.22 -0.20 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 6.79 -0.24 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 6.36 -0.24 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.93 -0.24 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.58 -0.22 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.22 -0.23 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.87 -0.23 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.56 -0.20 50 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.28 -0.20 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.99 -0.21 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.72 -0.20 50 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.48 -0.19 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.27 -0.18 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.05 -0.19 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.84 -0.18 49 0 27 0
29SEP27 28.00 C 0.00 0.00 0.00 12.36 - 54 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.74 - 53 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 11.13 -0.07 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.56 -0.08 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.99 -0.15 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.47 -0.17 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.99 -0.12 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.50 -0.16 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.04 -0.16 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.64 -0.15 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.24 -0.15 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.83 -0.15 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.48 -0.13 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.15 -0.14 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.83 -0.13 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.51 -0.13 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.21 -0.11 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.95 -0.12 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.70 -0.11 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.45 -0.11 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.20 -0.12 51 0 0 0
TOTAL CALL 1,467 18,652 +975
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 49 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 49 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 224 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 151 0
29SEP26 32.00 P 0.24 0.24 0.24 0.29 -0.01 48 3 531 +3
29SEP26 33.00 P 0.37 0.37 0.37 0.45 -0.02 47 1 269 0
29SEP26 34.00 P 0.45 0.61 0.45 0.68 -0.01 47 26 254 +25
29SEP26 35.00 P 0.66 0.90 0.66 0.97 -0.01 47 58 1,037 -42
29SEP26 36.00 P 1.16 1.34 1.16 1.35 0.00 47 11 217 +3
29SEP26 37.00 P 1.76 1.79 1.76 1.80 -0.01 47 60 717 -60
29SEP26 38.00 P 0.00 0.00 0.00 2.39 +0.02 48 0 254 0
29SEP26 39.00 P 0.00 0.00 0.00 2.99 -0.01 47 0 352 0
29SEP26 40.00 P 0.00 0.00 0.00 3.82 +0.18 51 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.04 48 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.27 +0.12 48 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 6.13 +0.14 48 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.02 +0.16 48 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 7.96 +0.04 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.86 +0.02 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.83 +0.11 46 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.82 +0.13 48 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.81 +0.12 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.80 +0.15 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 +0.19 0 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.80 +0.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.30 +0.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.80 +0.22 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.30 +0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.80 +0.19 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.30 +0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.80 +0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.30 +0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.80 +0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.30 +0.19 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.80 +0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.30 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.80 +0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.30 +0.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.80 +0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 50 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.13 0.00 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 56 0
29OCT26 30.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 123 0
29OCT26 31.00 P 0.53 0.53 0.53 0.58 -0.01 48 2 50 +2
29OCT26 32.00 P 0.66 0.67 0.66 0.79 -0.01 48 7 37 +7
29OCT26 33.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 163 0
29OCT26 34.00 P 1.29 1.29 1.29 1.37 0.00 48 1 138 0
29OCT26 35.00 P 0.00 0.00 0.00 1.74 +0.01 48 0 110 0
29OCT26 36.00 P 2.16 2.16 2.16 2.16 -0.01 47 50 184 +50
29OCT26 37.00 P 0.00 0.00 0.00 2.67 -0.01 48 0 276 0
29OCT26 38.00 P 0.00 0.00 0.00 3.25 +0.02 48 0 67 0
29OCT26 39.00 P 0.00 0.00 0.00 3.85 +0.04 48 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 4.39 -0.06 47 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 5.24 +0.11 49 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 5.94 -0.09 49 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 6.72 -0.10 49 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.67 +0.26 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.52 +0.14 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.34 +0.09 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.25 +0.08 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.15 +0.07 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.99 -0.06 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.22 0.00 49 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.43 -0.01 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.58 -0.01 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.78 0.00 49 0 9 0
27NOV26 31.00 P 0.00 0.00 0.00 1.00 -0.01 49 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.27 0.00 49 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 1.59 +0.01 49 0 96 0
27NOV26 34.00 P 1.88 1.88 1.88 1.94 +0.01 48 7 105 0
27NOV26 35.00 P 2.27 2.27 2.27 2.36 +0.02 49 15 144 -10
27NOV26 36.00 P 2.74 2.74 2.74 2.85 +0.04 49 3 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.39 +0.02 50 0 145 0
27NOV26 38.00 P 3.60 3.60 3.60 3.95 +0.04 50 2 122 +2
27NOV26 39.00 P 4.20 4.20 4.20 4.46 -0.07 49 2 62 0
27NOV26 40.00 P 0.00 0.00 0.00 5.12 -0.04 49 0 130 0
27NOV26 41.00 P 0.00 0.00 0.00 5.84 -0.09 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 6.48 -0.18 48 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.33 -0.07 50 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 8.02 -0.16 49 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 8.93 +0.14 51 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 9.75 -0.09 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.61 -0.09 51 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 11.54 -0.04 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.45 -0.02 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 50 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 0.00 50 0 28 0
30DEC26 24.00 P 0.16 0.16 0.16 0.20 -0.01 49 10 200 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.28 0.00 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 0.00 49 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 0.00 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 0.00 49 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.01 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 +0.01 49 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.01 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.71 +0.02 48 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 2.05 +0.02 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 +0.02 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.85 +0.02 48 0 106 0
30DEC26 36.00 P 3.31 3.31 3.31 3.33 +0.01 48 15 117 0
30DEC26 37.00 P 0.00 0.00 0.00 3.87 +0.01 48 0 49 0
30DEC26 38.00 P 0.00 0.00 0.00 4.46 +0.02 49 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 5.18 +0.11 50 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 -0.14 48 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.32 -0.17 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.04 -0.13 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 7.79 -0.13 49 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 8.56 -0.11 50 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.35 -0.11 50 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.16 -0.12 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.99 -0.11 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.83 -0.13 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.68 -0.13 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.55 -0.15 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.77 -0.19 50 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 18.06 -0.19 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.42 -0.18 49 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 22.85 -0.16 49 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 25.31 +0.03 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.80 +0.01 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.30 +0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.80 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.30 +0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.80 +0.13 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.01 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 0.00 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.01 48 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 +0.01 48 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.01 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.13 +0.01 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.37 +0.02 48 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 1.64 +0.01 48 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.94 +0.03 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.28 +0.02 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 +0.02 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.05 +0.04 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.47 +0.04 47 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.93 +0.03 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 +0.02 47 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 5.00 +0.02 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.59 +0.03 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.23 +0.01 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 6.88 +0.01 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.56 +0.05 49 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.22 0.00 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.83 -0.20 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.64 -0.03 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.45 -0.04 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.17 -0.11 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.91 -0.15 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.68 -0.20 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.54 -0.17 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.44 +0.04 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.61 +0.06 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.78 +0.03 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.03 -0.03 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.30 -0.04 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.62 -0.20 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 -0.02 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 -0.03 48 0 25 0
29JUN27 24.00 P 0.00 0.00 0.00 1.18 -0.03 48 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.42 -0.02 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.70 -0.03 48 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.98 -0.03 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.32 -0.03 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 -0.03 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.05 -0.03 48 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.48 -0.02 48 0 21 0
29JUN27 32.00 P 0.00 0.00 0.00 3.90 -0.03 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.37 -0.02 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.87 -0.02 47 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.38 -0.02 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 5.92 0.00 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.49 -0.01 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.07 -0.01 47 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 +0.04 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.31 +0.01 47 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 9.03 +0.02 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.60 +0.01 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.31 -0.07 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.03 -0.03 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 11.77 -0.08 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 12.52 -0.08 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.28 -0.08 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.06 -0.01 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.86 -0.07 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.66 -0.08 46 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 3.05 - 49 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.44 - 49 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 3.87 +0.04 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.31 +0.05 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.76 +0.05 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.27 +0.06 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.79 +0.07 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.30 +0.06 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.86 +0.08 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.45 +0.08 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.04 +0.08 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.63 +0.08 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.26 +0.09 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.92 +0.09 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.58 +0.05 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.38 +0.20 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.92 -0.12 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.64 +0.01 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.36 -0.02 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.09 -0.06 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.85 -0.05 47 0 0 0
TOTAL PUT 273 20,072 -10
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$1179.000
04SEP26 905.00 C 0.00 0.00 0.00 274.27 -17.20 100 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 269.29 -17.32 101 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 264.31 -17.45 102 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 259.32 -17.60 101 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 254.35 -17.75 101 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 249.38 -17.91 101 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 244.41 -18.10 101 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 239.44 -18.30 101 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 234.49 -18.50 101 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 229.54 -18.71 101 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 224.60 -18.95 101 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 219.67 -19.19 101 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 214.74 -19.46 101 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 209.83 -19.73 101 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 204.94 -20.01 101 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 200.06 -20.30 101 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 195.19 -20.62 101 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 190.34 -20.94 101 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 185.51 -21.28 101 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 180.70 -21.63 101 0 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 175.92 -21.98 101 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 171.16 -22.35 101 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 166.43 -22.72 101 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 161.73 -23.11 101 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 157.07 -23.49 101 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 152.44 -23.89 101 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 147.84 -24.29 101 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 143.29 -24.69 101 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 138.78 -25.10 101 0 5 0
04SEP26 1,050.00 C 159.00 159.00 159.00 134.32 -25.50 101 1 11 0
04SEP26 1,055.00 C 0.00 0.00 0.00 129.91 -25.89 101 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 125.55 -26.29 101 0 0 0
04SEP26 1,065.00 C 145.00 150.00 145.00 121.24 -26.69 101 2 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 117.00 -27.06 101 0 15 0
04SEP26 1,075.00 C 140.25 140.25 140.25 112.81 -27.44 101 1 1 0
04SEP26 1,080.00 C 0.00 0.00 0.00 108.69 -27.80 101 0 3 0
04SEP26 1,085.00 C 0.00 0.00 0.00 104.63 -28.15 101 0 1 0
04SEP26 1,090.00 C 0.00 0.00 0.00 97.63 -31.50 90 0 16 0
04SEP26 1,095.00 C 0.00 0.00 0.00 93.83 -31.70 91 0 1 0
04SEP26 1,100.00 C 0.00 0.00 0.00 90.10 -31.89 92 0 40 0
04SEP26 1,105.00 C 0.00 0.00 0.00 86.45 -32.06 93 0 15 0
04SEP26 1,110.00 C 0.00 0.00 0.00 82.87 -32.21 93 0 13 0
04SEP26 1,115.00 C 0.00 0.00 0.00 79.38 -32.33 94 0 51 0
04SEP26 1,120.00 C 120.00 120.00 120.00 75.96 -32.44 94 22 26 -1
04SEP26 1,125.00 C 0.00 0.00 0.00 72.62 -32.53 95 0 0 0
04SEP26 1,130.00 C 0.00 0.00 0.00 69.37 -29.53 95 0 4 0
04SEP26 1,135.00 C 128.00 128.00 80.00 66.21 -29.66 96 2 1 -1
04SEP26 1,140.00 C 104.74 145.88 73.21 64.60 -28.29 100 320 95 -165
04SEP26 1,145.00 C 69.56 92.16 69.56 60.16 -29.81 97 2 3 0
04SEP26 1,150.00 C 97.78 104.71 80.00 57.23 -29.88 97 4 10 0
04SEP26 1,155.00 C 71.20 71.20 71.20 55.13 -29.18 99 1 1 0
04SEP26 1,160.00 C 81.58 81.58 81.58 53.68 -27.90 102 1 89 0
04SEP26 1,165.00 C 0.00 0.00 0.00 49.70 -29.20 99 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 46.74 -29.53 98 0 0 0
04SEP26 1,175.00 C 56.00 56.00 56.00 44.18 -29.53 98 3 3 0
04SEP26 1,180.00 C 0.00 0.00 0.00 41.68 -29.53 98 0 5 0
04SEP26 1,185.00 C 80.00 95.00 60.00 39.41 -29.36 98 3 3 +1
04SEP26 1,190.00 C 0.00 0.00 0.00 37.22 -29.17 98 0 2 0
04SEP26 1,195.00 C 0.00 0.00 0.00 35.11 -28.95 99 0 0 0
04SEP26 1,200.00 C 62.00 80.00 30.00 33.10 -28.70 99 37 74 -5
04SEP26 1,205.00 C 47.00 52.00 28.00 31.16 -28.43 99 73 35 +14
04SEP26 1,210.00 C 60.00 60.00 60.00 29.32 -28.12 99 4 5 0
04SEP26 1,215.00 C 42.10 45.00 23.94 27.55 -27.80 99 4 3 +2
04SEP26 1,220.00 C 0.00 0.00 0.00 25.87 -27.44 99 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 24.26 -27.07 99 0 0 0
04SEP26 1,230.00 C 50.00 57.85 50.00 22.73 -26.67 99 10 12 +5
04SEP26 1,235.00 C 25.00 25.00 25.00 21.28 -26.25 99 1 1 +1
04SEP26 1,240.00 C 0.00 0.00 0.00 19.90 -25.82 99 0 0 0
04SEP26 1,245.00 C 55.00 55.00 55.00 18.59 -25.36 100 1 1 +1
04SEP26 1,250.00 C 53.18 53.18 13.72 17.35 -24.89 100 227 212 +207
04SEP26 1,255.00 C 17.00 17.00 17.00 16.18 -24.40 100 3 87 -3
04SEP26 1,260.00 C 38.98 38.98 38.98 15.07 -23.91 100 3 4 +1
04SEP26 1,265.00 C 0.00 0.00 0.00 14.02 -23.40 100 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 13.03 -22.88 100 0 0 0
04SEP26 1,275.00 C 19.84 19.84 19.84 12.48 -21.97 101 15 15 +14
04SEP26 1,280.00 C 0.00 0.00 0.00 11.58 -21.46 101 0 11 0
04SEP26 1,285.00 C 25.00 25.00 17.85 10.73 -20.94 101 16 17 +16
04SEP26 1,290.00 C 0.00 0.00 0.00 9.94 -20.41 101 0 6 0
04SEP26 1,295.00 C 26.00 26.00 10.00 9.19 -19.89 101 55 57 +55
04SEP26 1,300.00 C 21.00 49.79 10.00 8.49 -19.36 101 205 497 -104
04SEP26 1,305.00 C 0.00 0.00 0.00 7.84 -18.82 101 0 3 0
04SEP26 1,310.00 C 23.00 23.00 20.10 7.23 -18.28 101 5 5 0
04SEP26 1,315.00 C 0.00 0.00 0.00 6.67 -17.73 101 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 6.14 -17.20 101 0 20 0
04SEP26 1,325.00 C 0.00 0.00 0.00 5.64 -16.67 101 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 5.19 -16.13 101 0 4 0
04SEP26 1,335.00 C 24.62 24.62 24.62 4.76 -15.61 101 15 15 +15
04SEP26 1,340.00 C 0.00 0.00 0.00 4.37 -15.08 101 0 2 0
04SEP26 1,345.00 C 10.00 10.00 10.00 4.00 -14.57 101 1 0 -1
04SEP26 1,350.00 C 17.00 19.95 6.03 3.66 -14.06 101 5 8 0
04SEP26 1,355.00 C 0.00 0.00 0.00 3.35 -13.56 101 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 3.06 -13.07 101 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 2.80 -12.58 101 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 2.55 -12.56 101 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 2.32 -12.08 101 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 2.12 -11.59 101 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 1.92 -11.14 101 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 1.75 -10.68 101 0 0 0
04SEP26 1,395.00 C 13.00 13.00 13.00 1.59 -10.24 101 1 1 +1
04SEP26 1,400.00 C 13.00 13.00 6.00 1.44 -9.81 101 12 16 +11
04SEP26 1,405.00 C 0.00 0.00 0.00 1.31 -9.39 101 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 1.18 -8.99 101 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 1.07 -8.60 101 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 0.97 -8.21 101 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 0.87 -7.85 101 0 0 0
04SEP26 1,430.00 C 8.28 8.28 8.28 0.79 -7.49 101 1 16 +1
04SEP26 1,435.00 C 0.00 0.00 0.00 0.71 -7.15 101 0 30 0
04SEP26 1,440.00 C 0.00 0.00 0.00 0.64 -6.82 101 0 15 0
04SEP26 1,445.00 C 0.00 0.00 0.00 0.58 -6.50 101 0 0 0
04SEP26 1,450.00 C 6.71 6.71 5.00 0.52 -6.19 101 4 19 +4
04SEP26 1,455.00 C 0.00 0.00 0.00 0.47 -5.89 101 0 1 0
04SEP26 1,460.00 C 0.00 0.00 0.00 0.42 -5.61 101 0 17 0
04SEP26 1,465.00 C 0.00 0.00 0.00 0.38 -5.34 101 0 15 0
04SEP26 1,470.00 C 0.00 0.00 0.00 0.34 -5.07 101 0 0 0
04SEP26 1,475.00 C 0.00 0.00 0.00 0.30 -4.83 101 0 6 0
04SEP26 1,480.00 C 0.00 0.00 0.00 0.27 -4.58 101 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 0.24 -4.35 101 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 0.22 -4.13 101 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 0.19 -3.92 101 0 0 0
04SEP26 1,500.00 C 6.00 6.00 5.00 0.17 -3.84 101 4 12 0
04SEP26 1,505.00 C 0.00 0.00 0.00 0.15 -3.53 101 0 0 0
04SEP26 1,510.00 C 2.55 2.55 2.55 0.14 -3.33 101 2 2 +2
04SEP26 1,515.00 C 0.00 0.00 0.00 0.12 -3.26 101 0 7 0
04SEP26 1,520.00 C 2.25 2.25 2.25 0.11 -2.99 101 1 1 +1
04SEP26 1,525.00 C 0.00 0.00 0.00 0.10 -2.83 101 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 0.09 -2.68 102 0 30 0
04SEP26 1,535.00 C 0.00 0.00 0.00 0.08 -2.53 102 2 92 -2
04SEP26 1,540.00 C 0.00 0.00 0.00 0.07 -2.39 101 2 0 -2
04SEP26 1,545.00 C 0.00 0.00 0.00 0.06 -2.26 101 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 0.05 -2.14 101 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 0.04 -2.03 100 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 0.03 -1.92 98 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 0.02 -1.82 96 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 0.01 -1.72 92 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 0.01 -1.62 93 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 0.01 -1.53 94 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 0.01 -1.44 95 0 0 0
04SEP26 1,590.00 C 0.47 0.47 0.47 0.01 -1.35 96 1 1 +1
04SEP26 1,595.00 C 0.00 0.00 0.00 0.01 -1.27 97 0 0 0
04SEP26 1,600.00 C 0.00 0.00 0.00 0.01 -1.20 98 0 15 0
04SEP26 1,605.00 C 0.00 0.00 0.00 0.01 -1.12 99 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 0.01 -1.06 100 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 0.01 -0.99 101 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 0.01 -0.93 102 0 15 0
04SEP26 1,625.00 C 0.00 0.00 0.00 0.01 -0.88 103 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 0.01 -0.82 104 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 0.01 -0.77 104 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 0.01 -0.72 105 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 0.01 -0.68 106 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 0.01 -0.64 107 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 0.01 -0.60 108 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 0.01 -0.56 109 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 0.01 -0.52 110 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 0.01 -0.49 111 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 0.01 -0.46 112 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 0.01 -0.43 112 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 0.01 -0.40 113 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 0.01 -0.38 114 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 0.01 -0.35 115 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 0.01 -0.33 116 0 15 0
04SEP26 1,705.00 C 0.00 0.00 0.00 0.01 -0.31 117 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 0.01 -0.29 118 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 0.01 -0.27 118 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 0.01 -0.25 119 0 30 0
04SEP26 1,725.00 C 0.00 0.00 0.00 0.01 -0.23 120 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 0.01 -0.22 121 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 0.01 -0.20 122 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 0.01 -0.19 123 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 0.01 -0.18 124 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 0.01 -0.17 124 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 0.01 -0.15 125 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.01 -0.14 126 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 0.01 -0.13 127 0 2 0
04SEP26 1,770.00 C 0.00 0.00 0.00 0.01 -0.12 128 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.01 -0.11 128 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.01 -0.10 129 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.01 -0.09 130 0 30 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.01 -0.08 131 0 15 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.01 -0.07 132 0 15 0
04SEP26 1,800.00 C 0.00 0.00 0.00 0.01 -0.06 133 0 32 0
11SEP26 990.00 C 0.00 0.00 0.00 200.24 -23.32 92 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 195.97 -23.54 92 0 0 0
11SEP26 1,000.00 C 0.00 0.00 0.00 191.75 -23.75 92 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 187.57 -23.95 92 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 183.42 -24.17 92 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 179.32 -24.36 92 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 175.26 -24.56 92 0 0 0
11SEP26 1,025.00 C 0.00 0.00 0.00 171.25 -24.75 92 0 0 0
11SEP26 1,030.00 C 0.00 0.00 0.00 167.28 -24.94 92 0 0 0
11SEP26 1,035.00 C 0.00 0.00 0.00 163.35 -25.12 92 0 0 0
11SEP26 1,040.00 C 0.00 0.00 0.00 159.47 -25.30 92 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 155.64 -25.47 92 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 151.85 -25.64 92 0 0 0
11SEP26 1,055.00 C 0.00 0.00 0.00 148.12 -25.79 92 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 144.43 -25.94 92 0 0 0
11SEP26 1,065.00 C 0.00 0.00 0.00 140.80 -26.07 92 0 0 0
11SEP26 1,070.00 C 0.00 0.00 0.00 137.21 -26.21 92 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 133.68 -26.33 92 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 130.20 -26.45 92 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 126.78 -26.55 92 0 0 0
11SEP26 1,090.00 C 0.00 0.00 0.00 123.40 -26.65 92 0 0 0
11SEP26 1,095.00 C 0.00 0.00 0.00 120.08 -23.56 92 0 3 0
11SEP26 1,100.00 C 0.00 0.00 0.00 116.82 -26.81 92 0 0 0
11SEP26 1,105.00 C 0.00 0.00 0.00 113.61 -26.88 92 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 110.45 -26.94 92 0 0 0
11SEP26 1,115.00 C 0.00 0.00 0.00 107.36 -26.98 92 0 0 0
11SEP26 1,120.00 C 0.00 0.00 0.00 104.31 -23.08 92 0 0 0
11SEP26 1,125.00 C 0.00 0.00 0.00 101.32 -23.19 92 0 0 0
11SEP26 1,130.00 C 0.00 0.00 0.00 95.44 -26.24 88 0 0 0
11SEP26 1,135.00 C 0.00 0.00 0.00 92.65 -26.24 88 0 0 0
11SEP26 1,140.00 C 116.15 125.00 116.15 91.47 -24.68 91 2 1 +1
11SEP26 1,145.00 C 0.00 0.00 0.00 88.04 -25.41 90 0 0 0
11SEP26 1,150.00 C 0.00 0.00 0.00 85.37 -25.42 90 0 0 0
11SEP26 1,155.00 C 0.00 0.00 0.00 82.73 -25.45 90 0 1 0
11SEP26 1,160.00 C 0.00 0.00 0.00 80.16 -25.45 90 0 0 0
11SEP26 1,165.00 C 0.00 0.00 0.00 77.67 -25.42 90 0 0 0
11SEP26 1,170.00 C 0.00 0.00 0.00 75.06 -25.55 90 0 0 0
11SEP26 1,175.00 C 0.00 0.00 0.00 72.76 -25.41 90 0 0 0
11SEP26 1,180.00 C 0.00 0.00 0.00 70.40 -25.37 90 0 0 0
11SEP26 1,185.00 C 0.00 0.00 0.00 68.03 -25.39 90 0 1 0
11SEP26 1,190.00 C 101.00 101.00 101.00 65.75 -25.36 90 10 14 +10
11SEP26 1,195.00 C 0.00 0.00 0.00 63.54 - 90 0 0 -
11SEP26 1,200.00 C 0.00 0.00 0.00 62.54 - 91 0 0 -
11SEP26 1,205.00 C 0.00 0.00 0.00 60.42 - 91 0 0 -
11SEP26 1,210.00 C 0.00 0.00 0.00 58.43 - 91 0 0 -
11SEP26 1,215.00 C 0.00 0.00 0.00 56.44 - 91 0 0 -
11SEP26 1,220.00 C 0.00 0.00 0.00 53.48 - 90 0 0 -
11SEP26 1,225.00 C 0.00 0.00 0.00 51.64 - 90 0 0 -
11SEP26 1,230.00 C 60.00 60.00 60.00 49.85 - 90 1 1 -
11SEP26 1,235.00 C 78.89 78.89 78.89 48.11 - 90 15 15 -
11SEP26 1,240.00 C 0.00 0.00 0.00 46.41 - 90 0 0 -
11SEP26 1,245.00 C 0.00 0.00 0.00 44.77 - 90 0 0 -
11SEP26 1,250.00 C 0.00 0.00 0.00 43.17 - 91 0 0 -
11SEP26 1,255.00 C 0.00 0.00 0.00 41.61 - 91 0 0 -
11SEP26 1,260.00 C 0.00 0.00 0.00 40.10 - 91 0 0 -
11SEP26 1,265.00 C 0.00 0.00 0.00 38.64 - 91 0 0 -
11SEP26 1,270.00 C 0.00 0.00 0.00 37.21 - 91 0 0 -
11SEP26 1,275.00 C 0.00 0.00 0.00 35.83 - 91 0 0 -
11SEP26 1,280.00 C 34.92 34.92 34.92 35.56 - 92 1 1 -
11SEP26 1,285.00 C 0.00 0.00 0.00 33.19 - 91 0 0 -
11SEP26 1,290.00 C 0.00 0.00 0.00 32.92 - 92 0 0 -
11SEP26 1,295.00 C 65.69 65.69 42.27 30.72 - 91 16 16 -
29SEP26 680.00 C 0.00 0.00 0.00 501.72 -17.42 91 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 491.96 -17.58 91 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 482.23 -17.76 91 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 472.54 -17.94 91 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 462.89 -18.13 91 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 453.27 -18.34 91 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 443.70 -18.56 91 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 434.18 -18.79 91 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 424.72 -19.02 91 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 415.31 -19.27 91 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 405.95 -19.54 91 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 396.67 -19.80 91 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 387.45 -20.07 91 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 378.31 -20.35 91 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 369.24 -20.63 91 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 360.25 -20.92 91 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 351.35 -21.21 91 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 342.54 -21.51 91 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 333.82 -21.80 91 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 325.20 -22.10 91 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 316.68 -22.39 91 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 308.26 -22.69 91 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 299.95 -22.98 91 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 291.75 -23.26 91 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 283.67 -23.54 91 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 275.71 -23.81 91 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 267.86 -15.32 91 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 260.14 -15.80 91 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 245.09 -23.72 82 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 245.08 -16.72 91 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 237.74 -17.16 91 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 230.54 -17.58 91 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 223.47 -17.99 91 0 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 216.54 -19.03 91 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 209.75 -25.81 91 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 203.09 -19.60 91 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 196.57 -26.11 91 0 34 0
29SEP26 1,050.00 C 213.00 220.00 213.00 190.20 -19.74 91 20 90 -9
29SEP26 1,060.00 C 0.00 0.00 0.00 183.96 -20.03 91 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 177.87 -20.30 91 0 45 0
29SEP26 1,080.00 C 0.00 0.00 0.00 171.91 -20.76 91 0 126 0
29SEP26 1,090.00 C 0.00 0.00 0.00 166.10 -26.56 91 0 10 0
29SEP26 1,100.00 C 0.00 0.00 0.00 160.43 -26.60 91 0 67 0
29SEP26 1,110.00 C 0.00 0.00 0.00 154.90 -21.17 91 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 145.02 -25.83 88 0 17 0
29SEP26 1,130.00 C 0.00 0.00 0.00 139.93 -25.81 88 0 24 0
29SEP26 1,140.00 C 0.00 0.00 0.00 134.97 -25.78 88 0 1 0
29SEP26 1,150.00 C 0.00 0.00 0.00 130.14 -25.73 88 0 2 0
29SEP26 1,160.00 C 0.00 0.00 0.00 125.45 -25.66 88 0 35 0
29SEP26 1,170.00 C 0.00 0.00 0.00 120.89 -25.58 88 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 116.45 -25.49 89 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 112.14 -25.38 89 0 1 0
29SEP26 1,200.00 C 127.00 152.00 98.00 107.96 -25.25 89 15 88 -2
29SEP26 1,210.00 C 0.00 0.00 0.00 103.91 -25.10 89 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 99.97 -24.94 89 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 96.16 -24.77 89 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 92.46 -24.59 89 0 2 0
29SEP26 1,250.00 C 110.00 110.00 85.00 88.89 -24.38 89 3 3 0
29SEP26 1,260.00 C 86.00 86.00 79.00 85.42 -24.17 89 2 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 82.07 -23.95 89 0 15 0
29SEP26 1,280.00 C 89.00 89.00 89.00 78.83 -23.71 89 1 8 +1
29SEP26 1,290.00 C 0.00 0.00 0.00 75.69 -23.47 89 0 27 0
29SEP26 1,300.00 C 80.00 110.00 70.00 72.66 -23.21 90 30 111 +6
29SEP26 1,310.00 C 0.00 0.00 0.00 69.73 -22.95 90 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 66.91 -22.67 90 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 64.18 -22.38 90 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 61.55 -22.09 90 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 59.01 -21.79 90 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 56.56 -21.49 90 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 54.20 -21.17 90 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 51.93 -20.85 90 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 49.74 -20.53 90 0 4 0
29SEP26 1,400.00 C 53.00 56.00 53.00 47.63 -20.20 90 2 8 +2
29SEP26 1,410.00 C 0.00 0.00 0.00 45.60 -19.87 90 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 43.65 -19.54 90 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 41.86 -19.11 90 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 39.97 -18.85 90 0 0 0
29SEP26 1,450.00 C 49.50 50.00 49.50 38.24 -18.51 90 3 14 +1
29SEP26 1,460.00 C 0.00 0.00 0.00 36.57 -18.16 90 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 34.97 -17.82 90 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 33.43 -17.47 90 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 32.94 -16.14 91 0 0 0
29SEP26 1,500.00 C 30.50 30.50 29.00 30.54 -16.78 90 5 21 +5
29SEP26 1,510.00 C 0.00 0.00 0.00 29.18 -16.43 90 0 2 0
29SEP26 1,520.00 C 0.00 0.00 0.00 27.87 -16.09 90 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 26.62 -15.75 90 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 25.61 -15.22 91 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 25.02 -14.32 91 0 1 0
29SEP26 1,560.00 C 0.00 0.00 0.00 23.89 -14.01 91 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 22.80 -13.71 91 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 21.76 -14.49 91 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 20.76 -14.16 91 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 19.81 -13.81 91 0 48 0
29SEP26 1,610.00 C 0.00 0.00 0.00 18.89 -13.49 91 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 18.02 -13.16 91 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 17.18 -12.83 91 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 16.38 -12.51 91 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 15.62 -12.19 91 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 14.89 -11.88 91 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 14.19 -11.57 91 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 13.52 -11.27 91 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 12.88 -10.98 91 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 12.27 -10.69 91 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 11.69 -10.40 91 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 11.13 -10.12 91 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 10.60 -9.84 91 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 10.09 -9.57 91 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 9.61 -9.30 91 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 9.15 -9.04 91 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 8.71 -8.78 91 0 15 0
29SEP26 1,780.00 C 18.80 22.00 18.80 8.29 -8.53 91 2 1 +1
29SEP26 1,790.00 C 0.00 0.00 0.00 7.89 -8.28 91 0 0 0
29SEP26 1,800.00 C 14.00 14.00 6.89 7.73 -7.77 92 5 32 +4
29OCT26 680.00 C 0.00 0.00 0.00 510.64 -20.01 90 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 501.58 -20.26 90 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 492.59 -20.51 90 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 483.67 -20.77 90 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 474.82 -21.02 90 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 466.05 -21.28 90 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 457.35 -21.55 90 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 448.73 -21.81 90 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 440.19 -22.08 90 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 431.74 -22.34 90 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 423.37 -22.61 90 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 415.09 -22.87 90 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 406.90 -23.13 90 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 398.79 -23.40 90 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 390.79 -23.65 90 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 382.87 -23.91 90 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 375.05 -24.16 90 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 367.33 -12.66 90 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 359.71 -13.12 90 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 352.19 -13.57 90 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 344.77 -14.02 90 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 337.45 -14.45 90 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 330.23 -14.88 90 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 323.12 -15.30 90 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 316.11 -15.70 90 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 309.20 -16.11 90 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 302.40 -16.49 90 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 295.71 -16.86 90 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 289.12 -17.22 90 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 282.63 -17.58 90 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 276.26 -17.91 90 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 269.99 -18.24 90 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 255.91 -26.46 85 0 7 0
29OCT26 1,010.00 C 270.00 270.00 270.00 250.03 -26.59 85 1 65 -1
29OCT26 1,020.00 C 0.00 0.00 0.00 244.25 -26.70 85 0 40 0
29OCT26 1,030.00 C 265.00 265.00 265.00 238.58 -26.80 85 2 22 -2
29OCT26 1,040.00 C 0.00 0.00 0.00 233.01 -26.88 85 0 51 0
29OCT26 1,050.00 C 0.00 0.00 0.00 227.53 -26.97 86 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 222.16 -27.04 86 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 216.89 -27.11 86 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 211.72 -27.16 86 0 59 0
29OCT26 1,090.00 C 0.00 0.00 0.00 206.65 -27.19 86 0 30 0
29OCT26 1,100.00 C 195.00 200.00 188.84 201.68 -27.22 86 163 115 +39
29OCT26 1,110.00 C 0.00 0.00 0.00 196.80 -27.25 86 0 19 0
29OCT26 1,120.00 C 0.00 0.00 0.00 192.02 -27.26 86 0 40 0
29OCT26 1,130.00 C 0.00 0.00 0.00 187.33 -27.27 87 0 30 0
29OCT26 1,140.00 C 0.00 0.00 0.00 182.74 -27.26 87 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 178.25 -27.23 87 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 173.84 -27.21 87 0 35 0
29OCT26 1,170.00 C 158.27 158.27 158.27 169.53 -27.18 87 8 7 -8
29OCT26 1,180.00 C 0.00 0.00 0.00 165.31 -27.13 87 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 161.17 -27.08 87 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 157.13 -27.02 87 0 27 0
29OCT26 1,210.00 C 0.00 0.00 0.00 153.17 -26.95 87 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 149.30 -26.87 87 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 145.51 -26.79 87 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 141.81 -26.69 88 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 138.19 -26.59 88 0 1 0
29OCT26 1,260.00 C 173.44 173.44 173.44 134.65 -26.48 88 1 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 131.18 -26.37 88 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 127.80 -26.24 88 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 124.50 -26.11 88 0 9 0
29OCT26 1,300.00 C 140.00 140.00 140.00 121.27 -25.97 88 1 3,913 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 118.11 -25.84 88 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 115.03 -25.69 88 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 112.02 -25.53 88 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 109.09 -25.36 88 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 106.22 -25.20 88 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 103.42 -25.03 88 0 50 0
29OCT26 1,370.00 C 0.00 0.00 0.00 100.69 -24.85 88 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 98.02 -24.67 88 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 95.42 -24.48 88 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 92.88 -24.30 88 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 90.40 -24.10 88 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 87.99 -23.90 88 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 85.63 -23.70 88 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 83.33 -23.50 88 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 81.09 -23.29 88 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 78.91 -23.07 88 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 76.78 -22.86 88 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 74.70 -22.65 88 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 72.68 -22.42 89 0 0 0
29OCT26 1,500.00 C 83.50 83.50 83.50 70.70 -22.21 89 22 22 +22
29OCT26 1,510.00 C 0.00 0.00 0.00 68.87 -21.89 89 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 67.05 -21.61 89 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 65.08 -21.53 89 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 63.31 -21.29 89 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 61.58 -21.06 89 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 59.89 -20.83 89 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 58.25 -20.60 89 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 57.75 -19.26 89 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 55.09 -20.13 89 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 54.99 -18.48 90 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 52.09 -19.67 89 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 52.08 -18.00 90 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 50.78 -17.67 90 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 48.08 -18.77 89 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 47.20 -18.08 89 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 46.64 -17.12 90 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 45.38 -16.88 90 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 44.12 -16.68 90 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 42.89 -16.49 90 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 41.69 -16.30 90 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 40.53 -16.10 90 0 1 0
29OCT26 1,720.00 C 67.00 67.00 63.00 39.40 -15.90 90 4 2 +2
29OCT26 1,730.00 C 0.00 0.00 0.00 38.30 -15.70 90 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 37.23 -15.50 90 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 36.19 -15.30 90 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 35.18 -15.10 90 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 34.19 -14.91 90 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 33.23 -14.71 90 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 32.30 -14.51 90 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 31.40 -14.31 90 0 15 0
27NOV26 830.00 C 0.00 0.00 0.00 406.78 -10.32 91 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 399.69 -10.68 91 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 392.69 -11.04 91 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 385.78 -11.39 91 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 378.96 -11.73 91 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 372.24 -12.06 91 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 365.60 -12.39 91 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 359.06 -12.71 91 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 352.61 -13.01 91 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 346.25 -13.31 91 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 339.98 -13.61 91 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 333.80 -13.89 91 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 327.71 -14.17 91 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 321.71 -14.44 91 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 315.80 -14.70 91 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 309.98 -14.95 91 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 298.61 -20.83 88 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 298.60 -15.43 91 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 287.58 -21.12 88 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 287.57 -15.87 91 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 282.19 -16.08 91 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 271.69 -21.48 88 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 271.68 -16.47 91 0 26 0
27NOV26 1,060.00 C 0.00 0.00 0.00 266.55 -16.66 91 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 253.66 -24.68 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 248.85 -24.69 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 244.11 -24.71 87 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 239.46 -24.72 87 0 109 0
27NOV26 1,110.00 C 0.00 0.00 0.00 234.88 -24.72 88 0 65 0
27NOV26 1,120.00 C 0.00 0.00 0.00 230.38 -24.72 88 0 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 225.96 -24.71 88 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 221.61 -24.70 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 217.34 -24.67 88 0 15 0
27NOV26 1,160.00 C 195.86 195.86 195.86 213.14 -24.65 88 15 100 0
27NOV26 1,170.00 C 193.56 193.56 192.11 209.02 -24.62 88 22 32 +22
27NOV26 1,180.00 C 189.84 189.84 189.84 204.97 -24.58 88 7 22 +1
27NOV26 1,190.00 C 0.00 0.00 0.00 200.99 -24.54 88 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 197.07 -24.50 88 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 193.23 -24.45 88 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 189.46 -24.39 88 0 21 0
27NOV26 1,230.00 C 187.29 187.29 187.29 185.76 -24.33 88 15 15 +15
27NOV26 1,240.00 C 0.00 0.00 0.00 182.12 -24.27 89 0 2 0
27NOV26 1,250.00 C 196.78 196.78 196.78 178.55 -24.20 89 15 15 +15
27NOV26 1,260.00 C 0.00 0.00 0.00 175.04 -24.13 89 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 171.59 -24.06 89 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 168.21 -23.98 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 164.90 -23.89 89 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 161.64 -23.80 89 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 158.45 -23.70 89 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 155.31 -23.61 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 152.23 -23.52 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 149.21 -23.41 89 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 146.25 -23.31 89 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 143.34 -23.20 89 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 143.33 -20.25 90 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 137.69 -22.97 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 137.68 -20.12 90 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 132.25 -22.74 89 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 129.61 -22.61 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 129.60 -19.91 90 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 128.33 -18.51 91 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 121.99 -22.23 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 121.98 -19.67 90 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 120.78 -18.34 91 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 114.80 -21.83 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 112.50 -21.69 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 110.24 -21.55 89 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 110.23 -19.20 90 0 1 0
27NOV26 1,510.00 C 0.00 0.00 0.00 109.13 -17.99 91 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 103.73 -21.12 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 103.72 -18.89 90 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 102.68 -17.74 91 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 97.60 -20.67 90 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 95.63 -20.52 90 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 93.71 -20.36 90 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 91.82 -20.21 90 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 89.97 -20.06 90 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 88.15 -19.91 90 0 0 0
27NOV26 1,610.00 C 0.00 0.00 0.00 86.38 -19.75 90 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 84.63 -19.60 90 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 82.93 -19.44 90 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 81.26 -19.28 90 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 79.62 -19.12 90 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 78.01 -18.96 90 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 76.94 -18.30 90 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 75.01 -18.53 90 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 75.00 -16.87 91 0 0 0
27NOV26 1,700.00 C 84.00 84.00 79.00 71.90 -18.33 90 4 2 +2
27NOV26 1,710.00 C 0.00 0.00 0.00 70.77 -17.84 90 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 70.76 -16.27 91 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 69.73 -15.75 91 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 68.32 -15.63 91 0 0 0
27NOV26 1,750.00 C 71.00 71.00 68.00 66.94 -15.52 91 4 2 +2
27NOV26 1,760.00 C 69.00 69.00 66.00 65.59 -15.39 91 4 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 64.27 -15.27 91 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 62.06 -16.06 90 0 0 0
27NOV26 1,790.00 C 75.50 75.50 71.50 61.70 -15.03 91 4 2 +2
27NOV26 1,800.00 C 66.00 66.00 63.00 60.46 -14.91 91 4 2 +2
30DEC26 830.00 C 0.00 0.00 0.00 430.91 -18.92 91 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 424.37 -18.95 91 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 417.91 -18.98 91 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 411.53 -19.00 91 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 405.24 -19.02 91 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 399.03 -19.04 91 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 392.90 -19.05 91 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 386.85 -19.06 91 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 380.88 -19.07 91 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 374.99 -19.08 91 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 369.18 -19.09 91 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 363.46 -19.08 91 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 357.80 -7.78 91 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 352.23 -7.94 91 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 346.74 -8.09 91 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 341.32 -8.25 91 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 335.98 -8.40 91 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 330.71 -8.55 91 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 325.52 -8.68 91 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 320.41 -8.81 91 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 315.36 -8.95 91 0 15 0
30DEC26 1,040.00 C 0.00 0.00 0.00 310.39 -9.07 91 0 23 0
30DEC26 1,050.00 C 0.00 0.00 0.00 305.50 -9.19 91 0 9 0
30DEC26 1,060.00 C 0.00 0.00 0.00 300.67 -9.31 91 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 295.92 -9.41 91 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 291.23 -9.53 91 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 286.62 -9.63 91 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 282.08 -9.72 91 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 277.60 -9.81 91 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 264.99 -18.10 88 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 264.58 -14.26 89 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 264.57 -10.07 91 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 260.35 -10.15 91 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 248.52 -17.91 88 0 501 0
30DEC26 1,170.00 C 0.00 0.00 0.00 244.56 -17.85 88 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 240.65 -17.81 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 236.81 -17.75 88 0 0 0
30DEC26 1,200.00 C 226.62 226.62 224.00 233.03 -17.69 88 215 200 +185
30DEC26 1,210.00 C 0.00 0.00 0.00 229.31 -17.62 88 0 6 0
30DEC26 1,220.00 C 219.94 219.94 219.94 225.64 -17.56 88 11 11 +11
30DEC26 1,230.00 C 0.00 0.00 0.00 222.03 -17.50 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 218.48 -17.43 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 214.98 -17.37 89 0 10 0
30DEC26 1,260.00 C 208.97 208.97 208.97 211.54 -17.30 89 6 87 +6
30DEC26 1,270.00 C 218.67 218.67 218.67 208.15 -17.23 89 6 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 204.82 -17.16 89 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 201.54 -17.08 89 0 0 0
30DEC26 1,300.00 C 180.00 180.00 180.00 198.31 -17.01 89 1 1 +1
30DEC26 1,310.00 C 0.00 0.00 0.00 195.13 -16.93 89 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 192.00 -16.86 89 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 188.92 -16.78 89 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 185.89 -16.70 89 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 182.91 -16.62 89 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 179.98 -16.54 89 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 177.09 -16.46 89 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 174.25 -16.37 89 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 171.46 -16.29 89 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 168.71 -16.20 89 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 166.00 -16.12 89 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 163.34 -16.03 89 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 160.72 -15.95 89 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 158.15 -15.85 89 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 155.61 -15.77 89 0 0 0
30DEC26 1,460.00 C 0.00 0.00 0.00 153.12 -15.67 89 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 150.67 -15.58 89 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 148.25 -15.50 89 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 145.88 -15.40 89 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 143.55 -15.30 89 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 141.25 -15.21 89 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 138.99 -15.12 89 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 136.77 -15.02 89 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 134.58 -14.93 89 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 132.43 -14.84 89 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 130.31 -14.75 89 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 128.23 -14.65 89 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 126.19 -14.55 89 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 124.17 -14.46 90 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 122.19 -14.36 90 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 120.25 -14.26 90 0 0 0
30DEC26 1,620.00 C 0.00 0.00 0.00 118.33 -14.16 90 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 116.45 -14.06 90 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 114.59 -13.97 90 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 112.77 -13.87 90 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 110.98 -13.77 90 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 109.21 -13.68 90 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 107.48 -13.58 90 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 105.77 -13.49 90 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 104.09 -13.39 90 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 102.44 -13.29 90 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 100.82 -13.19 90 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 99.22 -13.10 90 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 97.65 -13.00 90 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 96.11 -12.90 90 0 0 0
30DEC26 1,760.00 C 0.00 0.00 0.00 94.59 -12.80 90 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 93.09 -12.71 90 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 91.63 -12.61 90 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 91.62 -11.07 90 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 88.76 -12.42 90 0 10 0
30MAR27 830.00 C 0.00 0.00 0.00 483.77 -19.49 90 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 478.11 -19.53 89 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 472.53 -19.54 90 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 467.01 -19.57 90 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 461.56 -19.58 90 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 456.17 -19.60 90 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 445.60 -24.86 88 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 445.59 -19.63 90 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 440.40 -19.64 90 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 435.27 -19.64 90 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 430.20 -19.65 90 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 425.19 -19.66 90 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 420.25 -19.66 90 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 415.36 -19.67 90 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 410.54 -19.66 90 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 401.07 -24.36 88 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 401.06 -19.66 90 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 396.41 -19.66 90 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 380.07 -22.39 86 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 375.67 -26.78 86 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 371.32 -31.12 86 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 367.03 -30.97 86 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 362.79 -19.02 86 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 358.61 -19.00 86 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 354.47 -18.99 86 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 350.39 -18.97 86 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 346.36 -18.95 86 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 342.38 -18.93 86 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 338.44 -18.92 86 0 95 0
30MAR27 1,120.00 C 0.00 0.00 0.00 334.56 -18.89 86 0 95 0
30MAR27 1,130.00 C 0.00 0.00 0.00 333.21 -19.40 87 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 333.20 -19.40 88 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 333.19 -19.40 90 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 319.50 -18.79 87 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 315.86 -18.76 87 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 312.25 -18.74 87 0 0 0
30MAR27 1,190.00 C 292.83 292.83 291.43 308.70 -18.70 87 45 145 +45
30MAR27 1,200.00 C 288.02 288.02 288.02 305.18 -18.67 87 10 128 +8
30MAR27 1,210.00 C 0.00 0.00 0.00 301.72 -18.63 87 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 298.29 -18.60 87 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 294.91 -18.56 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 291.57 -21.89 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 291.56 -15.20 88 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 291.55 -11.91 89 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 281.79 -18.41 87 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 281.78 -15.21 88 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 275.48 -18.33 87 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 272.38 -18.29 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 269.32 -18.24 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 269.31 -15.19 88 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 263.31 -18.16 87 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 260.36 -18.11 87 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 260.35 -15.17 88 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 254.58 -18.01 87 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 254.57 -15.14 88 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 248.94 -17.91 87 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 246.17 -17.87 87 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 243.43 -17.82 87 0 20 0
30MAR27 1,410.00 C 0.00 0.00 0.00 240.73 -17.77 87 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 238.07 -17.71 87 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 235.43 -17.66 87 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 232.83 -17.61 87 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 230.26 -17.55 88 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 227.72 -17.50 88 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 225.22 -17.44 88 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 222.74 -17.39 88 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 220.30 -17.33 88 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 217.88 -17.28 88 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 215.50 -17.22 88 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 213.14 -17.16 88 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 210.81 -17.11 88 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 208.51 -17.05 88 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 206.24 -16.99 88 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 204.00 -16.93 88 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 201.79 -16.86 88 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 199.60 -16.81 88 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 197.44 -18.96 88 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 195.30 -21.09 88 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 193.19 -23.12 88 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 191.11 -22.99 88 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 189.05 -22.86 88 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 187.02 -22.73 88 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 185.01 -22.61 88 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 183.03 -22.48 88 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 181.07 -22.35 88 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 179.13 -22.23 88 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 177.22 -22.11 88 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 175.33 -21.98 88 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 173.46 -21.86 88 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 171.62 -21.73 88 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 169.80 -21.61 88 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 168.00 -21.49 88 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 166.22 -21.37 88 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 166.21 -19.50 89 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 162.73 -21.12 88 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 161.01 -21.01 88 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 159.32 -20.88 88 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 157.64 -20.77 88 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 530.34 +20.83 90 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 525.29 +21.37 90 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 520.30 +21.90 90 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 515.36 +22.41 89 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 510.48 +22.93 89 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 505.66 +23.44 90 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 500.89 +23.94 90 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 496.17 +24.43 90 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 491.50 +24.90 89 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 486.89 +25.38 90 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 482.33 +25.85 90 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 477.82 +26.31 90 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 473.36 +26.76 90 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 468.95 +27.20 90 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 464.59 +27.64 90 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 460.28 +28.07 90 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 456.02 +28.49 90 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 451.80 +28.90 90 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 447.63 +29.31 90 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 443.51 +29.71 90 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 439.43 +30.10 90 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 435.40 +30.48 90 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 427.48 +26.92 88 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 427.47 +31.23 90 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 410.86 +29.58 86 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 407.12 +29.10 86 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 404.74 +29.93 86 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 404.73 +33.09 88 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 404.72 +33.28 89 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 404.71 +33.28 90 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 401.06 +33.60 90 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 397.45 +33.90 90 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 393.88 +34.21 90 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 390.35 +38.50 90 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 386.86 +38.06 90 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 383.40 +37.55 90 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 379.99 +37.05 90 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 376.61 +36.53 90 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 373.26 +35.80 89 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 369.96 +36.14 90 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 366.69 +35.52 90 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 363.45 +36.63 90 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 360.25 +36.87 90 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 357.08 +37.09 89 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 353.95 +37.32 90 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 350.85 +37.54 90 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 347.79 +37.76 90 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 344.75 +37.95 89 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 341.75 +38.16 89 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 338.79 +38.36 90 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 335.85 +38.55 90 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 332.94 +38.72 90 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 330.07 +38.91 90 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 327.22 +39.07 89 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 324.41 +39.25 90 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 321.63 +39.41 90 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 318.87 +39.57 90 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 316.14 +39.71 89 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 313.45 +37.03 90 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 310.78 +40.01 90 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 308.14 +40.15 90 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 305.52 +40.27 90 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 302.93 +40.40 89 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 300.37 +40.52 89 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 297.84 +40.64 90 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 295.33 +40.75 89 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 292.85 +40.86 90 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 290.40 +40.97 90 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 287.97 +41.07 90 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 285.56 +41.16 90 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 283.18 +41.25 90 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 280.83 +41.34 90 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 278.49 +41.42 89 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 276.19 +41.50 90 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 273.90 +41.57 90 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 271.64 +41.65 90 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 261.32 +33.63 88 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 259.17 +33.76 88 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 257.04 +33.88 88 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 257.03 +36.10 88 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 257.02 +38.29 89 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 257.01 +40.46 89 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 256.44 +42.04 90 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 254.36 +42.08 90 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 252.29 +42.12 90 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 250.25 +42.16 90 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 248.22 +42.18 89 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 246.22 +42.21 90 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 244.24 +42.24 90 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 242.28 +42.27 90 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 240.33 +42.28 90 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 238.41 +42.30 90 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 236.50 +42.31 90 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 234.61 +42.32 89 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 232.75 +42.33 90 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 230.90 +42.34 90 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 229.06 +42.33 89 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 227.25 +42.34 90 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 498.94 +33.75 90 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 495.10 +34.16 90 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 491.29 +34.55 90 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 487.53 +34.95 90 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 483.80 +35.33 90 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 480.11 +35.71 89 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 462.17 +21.79 86 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 458.67 +22.27 86 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 455.20 +22.73 86 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 451.76 +23.19 86 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 448.36 +23.64 86 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 445.00 +24.08 86 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 441.67 +24.52 86 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 438.37 +24.95 86 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 435.47 +25.74 86 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 435.46 +29.37 87 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 435.45 +32.97 88 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 435.44 +36.53 89 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 435.43 +40.05 90 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 432.23 - 90 0 0 -
29SEP27 1,200.00 C 0.00 0.00 0.00 429.06 - 90 0 0 -
29SEP27 1,210.00 C 0.00 0.00 0.00 425.92 - 90 0 0 -
29SEP27 1,220.00 C 0.00 0.00 0.00 422.81 - 90 0 0 -
29SEP27 1,230.00 C 0.00 0.00 0.00 419.73 - 90 0 0 -
29SEP27 1,240.00 C 0.00 0.00 0.00 416.68 - 90 0 0 -
29SEP27 1,250.00 C 0.00 0.00 0.00 413.66 - 89 0 0 -
29SEP27 1,260.00 C 0.00 0.00 0.00 410.68 - 90 0 0 -
29SEP27 1,270.00 C 0.00 0.00 0.00 407.71 - 89 0 0 -
29SEP27 1,280.00 C 0.00 0.00 0.00 404.78 - 90 0 0 -
TOTAL CALL 1,795 16,157 +459
04SEP26 905.00 P 1.17 1.50 0.50 0.05 -1.12 100 28 260 -1
04SEP26 910.00 P 0.00 0.00 0.00 0.06 -1.23 100 0 22 0
04SEP26 915.00 P 0.00 0.00 0.00 0.08 -1.37 101 0 1 0
04SEP26 920.00 P 0.00 0.00 0.00 0.10 -1.52 101 0 1 0
04SEP26 925.00 P 0.00 0.00 0.00 0.12 -1.67 101 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 0.14 -1.81 101 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 0.18 -2.00 101 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 0.21 -2.22 101 0 20 0
04SEP26 945.00 P 0.00 0.00 0.00 0.25 -2.43 101 0 0 0
04SEP26 950.00 P 0.00 0.00 0.00 0.30 -2.64 101 0 8 0
04SEP26 955.00 P 0.00 0.00 0.00 0.36 -2.83 101 0 1 0
04SEP26 960.00 P 1.59 1.59 1.59 0.42 -3.08 101 15 17 +15
04SEP26 965.00 P 1.26 1.26 1.26 0.50 -3.38 101 1 2 +1
04SEP26 970.00 P 0.00 0.00 0.00 0.60 -3.66 101 0 12 0
04SEP26 975.00 P 0.00 0.00 0.00 0.69 -3.95 101 0 3 0
04SEP26 980.00 P 0.00 0.00 0.00 0.79 -4.23 101 0 4 0
04SEP26 985.00 P 0.00 0.00 0.00 0.94 -4.46 101 0 2 0
04SEP26 990.00 P 5.00 5.00 5.00 1.10 -4.85 101 1 1 -1
04SEP26 995.00 P 0.00 0.00 0.00 1.26 -5.23 101 0 4 0
04SEP26 1,000.00 P 2.00 2.20 2.00 1.43 -5.81 101 4 119 +1
04SEP26 1,005.00 P 0.00 0.00 0.00 1.68 -5.90 101 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 1.92 -6.20 101 0 6 0
04SEP26 1,015.00 P 0.00 0.00 0.00 2.16 -6.62 101 0 0 0
04SEP26 1,020.00 P 0.00 0.00 0.00 2.47 -7.35 101 0 5 0
04SEP26 1,025.00 P 0.00 0.00 0.00 2.83 -7.76 101 0 0 0
04SEP26 1,030.00 P 0.00 0.00 0.00 3.19 -8.18 101 0 2 0
04SEP26 1,035.00 P 0.00 0.00 0.00 3.55 -8.59 101 0 2 0
04SEP26 1,040.00 P 4.00 4.00 4.00 4.03 -8.89 101 3 11 +1
04SEP26 1,045.00 P 0.00 0.00 0.00 4.55 -9.38 101 0 10 0
04SEP26 1,050.00 P 3.80 4.00 3.80 5.07 -9.90 101 2 6 0
04SEP26 1,055.00 P 0.00 0.00 0.00 5.60 -10.41 101 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 6.30 -10.75 101 0 40 0
04SEP26 1,065.00 P 0.00 0.00 0.00 7.02 -11.08 101 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 7.75 -11.40 101 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 8.73 -11.78 102 0 0 0
04SEP26 1,080.00 P 8.00 11.00 8.00 9.73 -12.13 102 4 4 +3
04SEP26 1,085.00 P 0.00 0.00 0.00 10.74 -12.48 102 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 11.75 -12.82 102 0 2 0
04SEP26 1,095.00 P 0.00 0.00 0.00 12.76 -13.17 102 0 0 0
04SEP26 1,100.00 P 9.00 16.00 8.00 14.06 -13.24 102 7 18 +2
04SEP26 1,105.00 P 0.00 0.00 0.00 15.38 -13.63 103 0 2 0
04SEP26 1,110.00 P 16.13 16.13 16.13 16.69 -14.03 103 16 8 -14
04SEP26 1,115.00 P 17.73 17.73 14.76 18.01 -14.43 103 30 45 +30
04SEP26 1,120.00 P 0.00 0.00 0.00 19.64 -14.51 103 0 26 0
04SEP26 1,125.00 P 0.00 0.00 0.00 21.31 -14.55 103 0 16 0
04SEP26 1,130.00 P 15.40 15.40 15.40 22.98 -14.60 103 1 31 +1
04SEP26 1,135.00 P 0.00 0.00 0.00 24.65 -14.97 103 0 0 0
04SEP26 1,140.00 P 28.00 28.00 28.00 26.60 -15.12 103 1 772 +1
04SEP26 1,145.00 P 20.27 20.27 20.27 28.65 -15.17 103 15 21 +7
04SEP26 1,150.00 P 25.00 25.00 20.20 30.71 -15.21 103 2 3 +2
04SEP26 1,155.00 P 0.00 0.00 0.00 32.76 -15.27 103 0 0 0
04SEP26 1,160.00 P 41.00 41.00 27.50 35.02 -15.11 104 7 7 0
04SEP26 1,165.00 P 0.00 0.00 0.00 37.48 -14.96 104 0 0 0
04SEP26 1,170.00 P 33.65 40.75 33.65 39.94 -15.01 104 6 6 +6
04SEP26 1,175.00 P 0.00 0.00 0.00 42.40 -15.05 104 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 44.94 -15.02 104 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 47.81 -14.66 104 0 0 0
04SEP26 1,190.00 P 31.00 45.00 31.00 50.68 -14.29 105 14 7 +7
04SEP26 1,195.00 P 50.00 57.00 39.00 53.55 -13.93 105 5 2 +2
04SEP26 1,200.00 P 0.00 0.00 0.00 53.57 -16.83 98 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 59.28 -14.04 105 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 61.70 -14.53 103 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 64.22 -14.93 101 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 69.41 -12.65 106 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 70.69 -14.29 101 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 76.45 -11.57 107 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 80.09 -8.58 107 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 83.73 -8.15 107 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 87.37 -7.73 108 0 0 0
04SEP26 1,250.00 P 62.00 62.00 62.00 91.28 -7.03 109 1 1 +1
04SEP26 1,255.00 P 0.00 0.00 0.00 95.25 -6.28 109 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 99.22 -5.53 109 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 103.20 -4.91 110 0 0 0
04SEP26 1,270.00 P 67.97 67.97 67.97 105.73 -5.95 106 15 15 +15
04SEP26 1,275.00 P 68.04 68.04 68.04 108.23 -7.02 101 15 15 +15
04SEP26 1,280.00 P 0.00 0.00 0.00 112.37 -6.46 101 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 116.51 -5.89 101 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 120.64 -5.33 101 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 124.89 -4.66 101 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 129.26 -3.97 101 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 133.62 -3.50 101 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 137.99 -3.02 101 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 142.36 -2.54 101 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 146.85 -1.94 101 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 151.41 -1.27 101 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 155.96 -0.62 101 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 160.52 +0.03 101 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 165.07 +0.42 101 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 169.73 +0.91 101 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 174.43 +1.45 101 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 179.12 +1.97 101 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 183.82 +2.50 101 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 188.52 +3.04 101 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 193.30 +3.65 101 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 198.09 +4.14 101 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 202.90 +4.56 101 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 207.70 +4.97 101 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 212.50 +5.38 101 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 217.35 +5.83 101 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 222.22 +6.31 101 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 227.10 +6.80 101 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 231.97 +7.27 101 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 236.85 +7.60 101 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 241.75 +7.93 101 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 246.67 +8.28 101 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 251.60 +8.64 101 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 256.52 +8.98 101 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 261.45 +9.34 101 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 266.38 +9.70 101 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 271.34 +10.08 101 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 276.30 +10.34 101 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 281.26 +10.59 101 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 286.21 +10.83 101 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 291.17 +11.08 101 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 296.15 +11.35 101 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 301.13 +11.62 101 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 306.11 +11.89 101 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 311.08 +12.15 101 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 316.06 +12.34 101 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 321.05 +12.52 101 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 326.04 +12.70 101 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 331.03 +12.88 101 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 336.02 +13.06 101 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 341.01 +13.24 100 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 346.01 +13.43 102 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 351.00 +13.60 0 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 356.00 +13.76 0 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 361.00 +13.88 0 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 366.00 +14.00 0 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 371.00 +14.12 0 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 376.00 +14.24 0 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 381.00 +14.36 0 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 386.00 +14.48 0 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 391.00 +14.59 0 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 396.00 +14.71 0 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 401.00 +14.79 0 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 406.00 +14.86 0 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 411.00 +14.93 0 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 416.00 +15.01 0 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 421.00 +15.08 0 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 426.00 +15.15 0 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 431.00 +15.22 0 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 436.00 +15.29 0 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 441.00 +15.36 0 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 446.00 +15.40 0 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 451.00 +15.44 0 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 456.00 +15.48 0 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 461.00 +15.52 0 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 466.00 +15.56 0 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 471.00 +15.60 0 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 476.00 +15.64 0 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 481.00 +15.68 0 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 486.00 +15.71 0 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 491.00 +15.74 0 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 496.00 +15.76 0 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 501.00 +15.78 0 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 506.00 +15.80 0 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 511.00 +15.82 0 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 516.00 +15.84 0 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 521.00 +15.86 0 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 526.00 +15.88 0 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 531.00 +15.90 0 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 536.00 +15.91 0 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 541.00 +15.92 0 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 546.00 +15.93 0 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 551.00 +15.94 0 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 556.00 +15.95 0 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 561.00 +15.96 0 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 566.00 +15.97 0 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 571.00 +15.97 0 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 576.00 +15.98 0 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 581.00 +15.99 0 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 586.00 +15.99 0 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 591.00 +15.99 0 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 596.00 +15.99 0 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 601.00 +16.00 0 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 606.00 +16.00 0 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 611.00 +16.00 0 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 616.00 +16.00 0 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 621.00 +16.00 0 0 0 0
11SEP26 990.00 P 0.00 0.00 0.00 10.48 -7.13 92 0 1 0
11SEP26 995.00 P 0.00 0.00 0.00 11.24 -7.42 92 0 0 0
11SEP26 1,000.00 P 10.00 12.00 10.00 12.00 -7.71 92 3 3 +3
11SEP26 1,005.00 P 0.00 0.00 0.00 12.76 -7.99 92 0 0 0
11SEP26 1,010.00 P 0.00 0.00 0.00 13.51 -8.29 92 0 3 0
11SEP26 1,015.00 P 0.00 0.00 0.00 14.48 -9.05 92 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 15.50 -9.11 92 0 0 0
11SEP26 1,025.00 P 0.00 0.00 0.00 16.52 -9.17 92 0 0 0
11SEP26 1,030.00 P 0.00 0.00 0.00 17.53 -9.53 92 0 1 0
11SEP26 1,035.00 P 0.00 0.00 0.00 18.55 -9.91 92 0 0 0
11SEP26 1,040.00 P 0.00 0.00 0.00 19.57 -10.29 92 0 0 0
11SEP26 1,045.00 P 0.00 0.00 0.00 20.74 -10.51 92 0 0 0
11SEP26 1,050.00 P 0.00 0.00 0.00 22.06 -10.59 92 0 0 0
11SEP26 1,055.00 P 20.00 20.00 20.00 23.39 -10.66 92 1 1 +1
11SEP26 1,060.00 P 0.00 0.00 0.00 24.71 -10.74 92 0 0 0
11SEP26 1,065.00 P 0.00 0.00 0.00 26.03 -10.81 92 0 0 0
11SEP26 1,070.00 P 22.57 22.57 22.57 28.18 -10.40 94 3 3 +3
11SEP26 1,075.00 P 23.83 23.83 23.83 29.55 -10.79 94 3 3 +3
11SEP26 1,080.00 P 0.00 0.00 0.00 31.26 -10.83 94 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 32.98 -10.87 94 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 34.02 -11.59 93 0 0 0
11SEP26 1,095.00 P 0.00 0.00 0.00 35.66 -11.71 93 0 0 0
11SEP26 1,100.00 P 0.00 0.00 0.00 37.42 -11.70 93 0 2 0
11SEP26 1,105.00 P 0.00 0.00 0.00 39.12 -11.76 93 0 0 0
11SEP26 1,110.00 P 34.07 34.07 34.07 41.12 -11.77 93 3 3 +3
11SEP26 1,115.00 P 35.75 35.75 35.75 42.96 -12.07 93 3 3 +3
11SEP26 1,120.00 P 37.47 37.47 37.47 45.34 -11.84 93 3 3 +3
11SEP26 1,125.00 P 0.00 0.00 0.00 48.02 -11.31 94 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 49.82 -11.66 94 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 52.10 -11.53 94 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 54.19 -11.59 94 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 56.51 -11.42 94 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 58.82 -11.26 94 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 61.37 -11.26 94 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 63.55 -11.63 94 0 0 0
11SEP26 1,165.00 P 47.00 47.00 47.00 66.66 -11.08 95 1 1 +1
11SEP26 1,170.00 P 0.00 0.00 0.00 68.64 -11.66 94 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 71.23 -11.62 94 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 73.90 -11.51 95 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 76.51 -11.45 94 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 79.26 -11.26 94 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 82.06 - 94 0 0 -
11SEP26 1,200.00 P 75.32 75.32 75.32 84.92 - 94 4 4 -
11SEP26 1,205.00 P 0.00 0.00 0.00 88.01 - 94 0 0 -
11SEP26 1,210.00 P 0.00 0.00 0.00 90.29 - 94 0 0 -
11SEP26 1,215.00 P 83.70 83.70 83.70 93.30 - 94 1 1 -
11SEP26 1,220.00 P 86.60 86.60 86.60 96.75 - 94 15 15 -
11SEP26 1,225.00 P 0.00 0.00 0.00 100.05 - 94 0 0 -
11SEP26 1,230.00 P 0.00 0.00 0.00 102.16 - 93 0 0 -
11SEP26 1,235.00 P 0.00 0.00 0.00 106.02 - 94 0 0 -
11SEP26 1,240.00 P 0.00 0.00 0.00 109.99 - 95 0 0 -
11SEP26 1,245.00 P 0.00 0.00 0.00 111.31 - 92 0 0 -
11SEP26 1,250.00 P 0.00 0.00 0.00 114.53 - 92 0 0 -
11SEP26 1,255.00 P 0.00 0.00 0.00 117.86 - 92 0 0 -
11SEP26 1,260.00 P 0.00 0.00 0.00 121.44 - 92 0 0 -
11SEP26 1,265.00 P 0.00 0.00 0.00 125.02 - 92 0 0 -
11SEP26 1,270.00 P 0.00 0.00 0.00 128.60 - 92 0 0 -
11SEP26 1,275.00 P 0.00 0.00 0.00 132.18 - 92 0 0 -
11SEP26 1,280.00 P 0.00 0.00 0.00 135.76 - 92 0 0 -
11SEP26 1,285.00 P 0.00 0.00 0.00 139.34 - 92 0 0 -
11SEP26 1,290.00 P 0.00 0.00 0.00 142.92 - 92 0 0 -
11SEP26 1,295.00 P 0.00 0.00 0.00 146.65 - 92 0 0 -
29SEP26 680.00 P 4.00 4.00 3.50 1.17 -1.45 91 2 124 0
29SEP26 690.00 P 0.00 0.00 0.00 1.40 -1.62 91 0 16 0
29SEP26 700.00 P 3.69 3.69 3.69 1.64 -1.78 91 1 64 +1
29SEP26 710.00 P 0.00 0.00 0.00 1.89 -1.86 91 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 2.26 -2.08 91 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 2.63 -2.30 91 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 3.00 -2.51 91 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 3.45 -2.65 91 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 4.01 -2.95 91 0 6 0
29SEP26 770.00 P 0.00 0.00 0.00 4.58 -3.48 91 0 6 0
29SEP26 780.00 P 0.00 0.00 0.00 5.14 -3.55 91 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 5.85 -3.70 91 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 6.68 -4.23 91 0 38 0
29SEP26 810.00 P 0.00 0.00 0.00 7.51 -4.66 91 0 3 0
29SEP26 820.00 P 13.43 13.43 8.50 8.34 -5.09 91 3 2 -2
29SEP26 830.00 P 0.00 0.00 0.00 9.32 -5.37 91 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 10.51 -5.44 91 0 5 0
29SEP26 850.00 P 13.00 13.00 13.00 12.04 -5.51 92 2 3 0
29SEP26 860.00 P 0.00 0.00 0.00 12.87 -6.41 91 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 14.11 -6.90 91 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 15.74 -6.99 91 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 17.37 -7.09 91 0 1 0
29SEP26 900.00 P 18.00 18.00 18.00 19.00 -7.58 91 2 32 -2
29SEP26 910.00 P 0.00 0.00 0.00 20.63 -8.24 91 0 1 0
29SEP26 920.00 P 0.00 0.00 0.00 23.25 -7.92 92 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 25.49 -7.97 92 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 27.72 -8.03 92 0 16 0
29SEP26 950.00 P 31.00 31.00 31.00 29.96 -8.31 92 10 18 +10
29SEP26 960.00 P 0.00 0.00 0.00 32.19 -9.03 92 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 34.96 -9.22 92 0 16 0
29SEP26 980.00 P 33.00 33.00 33.00 37.84 -9.29 93 1 49 -1
29SEP26 990.00 P 45.00 45.00 45.00 40.73 -9.35 93 1 38 0
29SEP26 1,000.00 P 40.00 40.00 35.00 43.62 -9.42 93 9 42 +7
29SEP26 1,010.00 P 0.00 0.00 0.00 46.50 -9.98 93 0 100 0
29SEP26 1,020.00 P 49.50 49.90 49.50 49.97 -10.20 93 2 38 +1
29SEP26 1,030.00 P 0.00 0.00 0.00 53.59 -10.27 93 0 32 0
29SEP26 1,040.00 P 51.91 55.07 51.59 57.20 -10.35 93 7 47 +1
29SEP26 1,050.00 P 0.00 0.00 0.00 60.82 -10.42 93 0 13 0
29SEP26 1,060.00 P 0.00 0.00 0.00 64.44 -10.49 93 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 68.46 -10.67 93 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 72.87 -10.74 93 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 77.27 -10.82 93 0 0 0
29SEP26 1,100.00 P 80.00 80.00 70.00 81.67 -10.91 93 6 18 -1
29SEP26 1,110.00 P 0.00 0.00 0.00 86.08 -10.98 93 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 90.49 -11.05 93 0 9 0
29SEP26 1,130.00 P 0.00 0.00 0.00 95.68 -10.57 94 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 100.90 -10.65 94 0 19 0
29SEP26 1,150.00 P 111.26 113.55 111.26 106.12 -10.73 94 50 50 +44
29SEP26 1,160.00 P 0.00 0.00 0.00 111.34 -10.80 94 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 116.56 -10.88 94 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 121.88 -10.87 94 0 9 0
29SEP26 1,190.00 P 106.00 106.00 106.00 127.92 -10.13 94 1 22 +1
29SEP26 1,200.00 P 120.00 130.00 120.00 133.95 -9.82 94 5 1,508 +5
29SEP26 1,210.00 P 134.00 134.00 134.00 139.98 -9.90 94 1 4 +1
29SEP26 1,220.00 P 0.00 0.00 0.00 146.02 -9.97 95 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 152.06 -10.04 95 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 158.11 -10.10 95 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 164.89 -9.44 95 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 171.70 -8.74 95 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 178.51 -8.32 95 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 185.33 -8.39 96 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 192.15 -8.45 96 0 0 0
29SEP26 1,300.00 P 190.00 190.00 190.00 198.97 -8.51 96 1 2 +1
29SEP26 1,310.00 P 0.00 0.00 0.00 206.14 -8.23 96 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 213.67 -7.59 96 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 221.21 -6.94 97 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 228.74 -6.31 97 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 236.28 -6.19 97 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 243.82 -6.25 97 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 251.36 -6.30 97 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 259.33 -5.93 98 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 267.50 -5.36 98 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 275.66 -4.80 99 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 283.83 -4.23 99 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 292.01 -3.66 99 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 300.18 -3.53 99 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 308.37 -3.56 99 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 316.82 -3.33 100 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 316.83 -11.55 92 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 324.50 -12.10 91 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 332.96 -3.65 91 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 341.42 -11.64 91 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 349.88 -3.19 91 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 358.35 -0.51 91 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 366.83 -0.53 91 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 375.70 -0.16 91 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 384.59 -11.30 91 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 393.47 -2.43 91 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 402.36 +1.00 91 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 411.25 +1.38 91 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 420.15 +1.78 91 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 429.05 +2.16 91 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 437.97 +2.51 91 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 447.20 +2.82 91 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 456.42 +3.12 91 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 465.65 -10.43 91 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 474.88 -10.39 91 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 484.11 -10.35 91 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 493.34 -10.32 91 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 502.59 -10.27 91 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 511.83 -10.23 91 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 521.24 -10.03 91 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 530.72 -9.93 91 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 540.21 -0.45 91 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 549.69 -10.01 91 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 559.18 -0.53 91 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 568.67 +6.77 91 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 578.17 +7.01 91 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 587.67 +7.25 91 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 597.18 +7.50 91 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 606.83 +7.89 91 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 616.50 +8.29 91 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 626.17 +8.59 91 0 0 0
29OCT26 680.00 P 12.00 13.50 12.00 8.52 -3.78 90 60 73 +60
29OCT26 690.00 P 0.00 0.00 0.00 9.42 -4.12 90 0 3 0
29OCT26 700.00 P 15.10 15.10 15.10 10.33 -4.54 90 10 26 +10
29OCT26 710.00 P 0.00 0.00 0.00 11.24 -4.95 90 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 12.45 -5.07 90 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 13.73 -5.11 90 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 15.01 -5.21 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 16.29 -5.73 90 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 17.57 -6.97 90 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 19.08 -7.31 90 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 20.83 -7.42 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 22.58 -7.53 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 25.06 -6.91 91 0 41 0
29OCT26 810.00 P 0.00 0.00 0.00 26.08 -8.30 90 0 0 0
29OCT26 820.00 P 48.42 48.42 48.42 27.83 -9.00 90 1 1 +1
29OCT26 830.00 P 0.00 0.00 0.00 30.01 -9.27 90 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 32.32 -9.40 90 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 35.67 -8.50 91 0 5 0
29OCT26 860.00 P 0.00 0.00 0.00 38.06 -8.56 91 0 1 0
29OCT26 870.00 P 46.00 46.00 46.00 40.44 -8.82 91 1 1 +1
29OCT26 880.00 P 0.00 0.00 0.00 42.82 -9.56 91 0 2 0
29OCT26 890.00 P 0.00 0.00 0.00 45.63 -9.88 91 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 48.68 -9.95 91 0 4 0
29OCT26 910.00 P 0.00 0.00 0.00 51.73 -10.03 91 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 54.78 -10.11 91 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 57.84 -10.18 91 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 60.89 -10.29 91 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 63.98 -11.08 91 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 67.77 -11.17 91 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 71.57 -11.25 91 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 75.37 -11.33 91 0 15 0
29OCT26 990.00 P 83.25 83.25 83.25 79.16 -11.42 91 1 17 +1
29OCT26 1,000.00 P 81.80 92.00 81.80 82.96 -11.50 91 3 217 -3
29OCT26 1,010.00 P 0.00 0.00 0.00 86.76 -11.58 92 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 90.58 -11.81 91 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 95.12 -11.95 92 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 99.71 -12.04 92 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 104.30 -12.13 92 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 108.90 -12.21 92 0 30 0
29OCT26 1,070.00 P 92.43 92.43 92.43 113.49 -12.30 92 1 17 +1
29OCT26 1,080.00 P 0.00 0.00 0.00 118.09 -12.38 92 0 23 0
29OCT26 1,090.00 P 126.38 126.38 126.38 122.69 -12.47 92 30 45 +30
29OCT26 1,100.00 P 131.40 134.15 131.40 127.56 -12.29 92 3 23 +2
29OCT26 1,110.00 P 136.28 136.28 127.54 132.97 -12.15 92 35 50 0
29OCT26 1,120.00 P 138.85 138.85 137.57 138.38 -12.24 92 60 100 +60
29OCT26 1,130.00 P 0.00 0.00 0.00 143.79 -12.32 92 0 30 0
29OCT26 1,140.00 P 144.91 144.91 144.91 149.20 -12.41 92 30 30 +30
29OCT26 1,150.00 P 153.33 157.44 153.33 154.62 -12.49 92 57 57 +57
29OCT26 1,160.00 P 156.58 160.06 155.51 160.04 -12.57 92 44 59 +44
29OCT26 1,170.00 P 165.62 165.62 160.35 165.46 -12.65 92 75 75 +75
29OCT26 1,180.00 P 169.90 175.08 169.90 170.99 -12.63 93 89 89 +89
29OCT26 1,190.00 P 175.62 178.58 175.62 177.20 -11.93 93 26 26 +25
29OCT26 1,200.00 P 186.77 186.77 186.77 183.42 -11.64 93 2 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 189.64 -11.72 93 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 195.86 -11.80 93 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 202.08 -11.88 93 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 208.31 -11.95 93 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 214.54 -12.03 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 220.77 -12.10 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 227.25 -11.93 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 234.24 -11.25 94 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 241.22 -10.59 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 248.21 -10.34 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 255.20 -10.41 94 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 262.19 -10.48 94 0 0 0
29OCT26 1,330.00 P 286.39 286.39 286.39 269.18 -10.56 94 3 3 +3
29OCT26 1,340.00 P 0.00 0.00 0.00 276.18 -10.62 94 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 283.18 -10.68 94 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 290.19 -10.74 94 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 297.77 -10.23 95 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 305.46 -9.61 95 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 313.14 -9.01 95 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 320.83 -8.41 95 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 328.52 -8.32 95 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 336.21 -8.38 95 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 343.91 -8.43 95 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 351.61 -8.48 96 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 359.31 -8.54 96 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 367.02 -8.59 96 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 375.14 -8.23 96 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 375.15 -15.98 92 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 391.73 -7.16 97 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 400.04 -6.62 97 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 408.34 -6.09 97 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 408.35 -13.91 92 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 412.58 -18.04 90 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 420.65 -9.98 90 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 428.72 -18.61 90 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 449.91 +2.57 98 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 449.92 -0.61 93 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 453.34 -5.31 90 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 461.90 -18.87 90 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 470.46 -18.68 90 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 479.02 -18.49 90 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 487.59 -18.29 90 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 511.04 -3.22 100 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 519.87 -2.77 100 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 528.70 -2.53 100 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 537.54 -2.55 101 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 546.38 -2.58 101 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 555.22 -2.60 101 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 564.09 -2.60 101 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 573.32 -2.24 101 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 582.56 -1.87 102 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 591.80 -1.50 102 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 601.04 -1.14 103 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 610.29 -0.76 103 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 619.54 -0.39 104 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 619.55 -9.27 97 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 619.56 -18.15 90 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 647.30 +0.69 105 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 647.31 -8.46 98 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 665.83 +0.79 106 0 0 0
27NOV26 830.00 P 61.30 61.30 61.30 51.98 -9.22 91 1 6 +1
27NOV26 840.00 P 0.00 0.00 0.00 55.07 -9.39 91 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 58.17 -9.54 91 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 61.27 -7.63 91 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 64.37 -9.86 91 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 67.47 -10.02 91 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 70.57 -10.18 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 73.68 -8.25 91 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 77.40 -11.00 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 81.23 -11.19 91 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 85.07 -11.37 91 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 88.90 -8.63 91 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 92.73 -11.75 91 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 96.57 -11.93 91 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 100.41 -12.11 91 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 104.25 -12.30 91 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 108.42 -12.52 91 0 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 113.03 -12.73 91 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 121.17 -9.41 93 0 60 0
27NOV26 1,020.00 P 135.50 135.50 135.50 125.92 -9.49 93 1 41 +1
27NOV26 1,030.00 P 0.00 0.00 0.00 126.87 -13.36 91 0 16 0
27NOV26 1,040.00 P 0.00 0.00 0.00 131.48 -13.57 91 0 7 0
27NOV26 1,050.00 P 0.00 0.00 0.00 140.18 -9.70 93 0 21 0
27NOV26 1,060.00 P 0.00 0.00 0.00 144.94 -9.77 93 0 5 0
27NOV26 1,070.00 P 0.00 0.00 0.00 149.70 -9.84 93 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 154.64 -9.74 93 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 160.21 -9.41 93 0 31 0
27NOV26 1,100.00 P 179.47 179.47 179.47 165.77 -9.49 93 30 100 +30
27NOV26 1,110.00 P 0.00 0.00 0.00 171.34 -9.56 93 0 147 0
27NOV26 1,120.00 P 0.00 0.00 0.00 176.91 -9.63 93 0 74 0
27NOV26 1,130.00 P 192.22 192.22 192.22 182.48 -9.70 93 11 32 +11
27NOV26 1,140.00 P 0.00 0.00 0.00 188.05 -9.77 93 0 0 0
27NOV26 1,150.00 P 199.64 199.64 199.64 193.63 -9.84 94 6 6 +6
27NOV26 1,160.00 P 0.00 0.00 0.00 199.21 -9.90 94 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 204.79 -9.97 94 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 210.49 -9.93 94 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 216.85 -9.23 94 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 223.22 -8.93 94 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 229.59 -9.00 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 235.96 -9.07 94 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 235.97 -15.50 91 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 248.71 -9.20 94 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 255.08 -9.27 94 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 261.46 -9.33 94 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 267.85 -9.38 94 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 274.24 -9.44 94 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 280.72 -9.41 95 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 287.84 -8.75 95 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 294.96 -8.09 95 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 302.09 -7.77 95 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 309.21 -7.83 95 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 316.34 -7.89 95 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 323.47 -7.94 95 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 330.60 -8.00 95 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 337.73 -8.06 95 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 344.87 -8.11 95 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 352.01 -8.16 95 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 359.16 -8.21 95 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 366.37 -8.20 96 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 374.17 -7.60 96 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 381.98 -7.00 96 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 389.78 -6.41 96 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 397.59 -5.94 96 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 405.40 -5.99 96 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 413.21 -6.04 96 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 421.03 -6.09 96 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 421.04 -13.94 93 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 423.95 -18.90 91 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 444.49 -6.22 97 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 452.32 -6.26 97 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 452.33 -14.12 93 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 468.02 -6.31 97 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 476.35 -5.85 97 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 476.36 -13.72 94 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 493.15 -4.82 98 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 501.56 -4.29 98 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 509.97 -3.79 98 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 518.37 -3.60 98 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 526.78 -3.63 98 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 535.20 -3.66 99 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 543.61 -3.70 99 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 552.03 -3.73 99 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 560.46 -3.75 99 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 568.88 -3.79 99 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 577.32 -3.81 99 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 585.77 -3.81 99 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 594.44 -3.60 99 0 0 0
27NOV26 1,700.00 P 0.00 0.00 0.00 603.34 -3.17 100 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 612.24 -2.74 100 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 621.14 -2.31 100 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 630.05 -1.87 101 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 638.96 -1.44 101 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 647.87 -1.03 101 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 656.78 -0.81 101 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 665.69 -0.84 102 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 674.61 -0.86 102 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 683.53 -0.88 102 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 692.46 -0.89 102 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 74.50 -2.89 91 0 2 0
30DEC26 840.00 P 0.00 0.00 0.00 77.72 -2.93 91 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 80.95 -2.96 91 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 84.20 -2.98 91 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 88.14 -2.89 91 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 92.10 -2.93 91 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 96.07 -2.96 91 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 100.03 -3.00 91 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 104.00 -6.24 91 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 107.96 -6.41 91 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 111.93 -6.56 91 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 115.90 -3.15 91 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 119.88 -6.87 91 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 124.22 -2.87 91 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 128.97 -2.81 91 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 133.71 -6.95 91 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 138.46 -7.13 91 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 143.21 -2.92 91 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 147.96 -7.49 91 0 1 0
30DEC26 1,020.00 P 0.00 0.00 0.00 152.71 -3.00 91 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 157.46 -7.85 91 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 162.22 -8.03 91 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 171.99 -3.20 93 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 176.91 -3.22 93 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 182.52 -2.57 93 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 188.22 -2.49 93 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 193.93 -2.52 93 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 199.63 -2.57 93 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 205.34 -2.60 93 0 1 0
30DEC26 1,120.00 P 0.00 0.00 0.00 211.05 -2.64 93 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 216.76 -2.67 93 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 222.47 -2.71 94 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 228.19 -2.74 94 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 233.91 -2.78 94 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 239.64 -2.80 94 0 0 0
30DEC26 1,180.00 P 253.56 253.56 253.56 245.48 -2.73 94 5 5 +5
30DEC26 1,190.00 P 0.00 0.00 0.00 251.98 -2.00 94 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 251.99 -8.18 91 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 264.98 -1.72 94 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 271.47 -1.77 94 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 277.98 -1.79 94 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 284.48 -1.83 94 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 290.98 -1.87 94 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 297.49 -1.90 94 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 304.00 -1.93 94 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 310.52 -1.95 94 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 317.04 -1.98 94 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 323.57 -2.00 94 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 330.17 -1.96 95 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 337.41 -1.28 95 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 344.65 -0.62 95 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 351.89 -0.52 95 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 359.13 -0.55 95 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 366.38 -0.58 95 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 373.62 -0.62 95 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 380.87 -0.64 95 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 388.12 -0.67 95 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 395.38 +6.58 95 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 402.63 -0.72 95 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 409.89 +6.53 95 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 417.16 +11.41 95 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 424.43 +11.60 95 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 431.72 -0.79 96 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 439.38 -0.43 96 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 447.28 +0.16 96 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 455.19 +0.76 96 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 463.10 +1.02 96 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 471.02 +1.01 96 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 478.93 +0.98 96 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 486.85 +0.96 96 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 494.76 +0.93 96 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 502.68 +0.91 97 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 510.61 +0.89 97 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 518.54 +0.88 97 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 526.47 +0.86 97 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 534.40 +0.84 97 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 542.34 +0.82 97 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 550.29 +0.81 97 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 558.25 +0.82 97 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 566.47 +1.07 97 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 574.96 +1.59 98 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 583.45 +2.10 98 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 591.94 +2.61 98 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 600.43 +2.86 98 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 608.93 +2.85 98 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 617.42 +2.83 98 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 625.92 +2.81 98 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 634.42 +2.80 99 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 642.92 +2.78 99 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 651.43 +2.77 99 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 659.94 +2.76 99 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 668.45 +2.75 99 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 676.96 +2.73 99 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 676.97 -5.78 96 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 694.01 +2.72 99 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 694.02 -5.80 96 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 694.03 -14.33 92 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 719.90 +3.00 100 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 122.17 -3.46 89 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 126.40 -3.50 90 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 130.62 -3.55 89 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 138.90 +0.47 91 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 139.09 -3.62 90 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 143.33 -3.65 90 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 147.57 -3.70 89 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 152.09 -3.48 90 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 157.09 -3.42 89 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 166.96 +1.40 91 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 167.11 -3.50 90 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 177.12 +1.46 91 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 177.13 -3.58 90 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 182.14 -3.62 89 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 187.16 -3.66 90 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 192.17 -3.70 89 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 197.20 -3.73 90 0 6 0
30MAR27 1,000.00 P 0.00 0.00 0.00 202.22 -3.78 90 0 25 0
30MAR27 1,010.00 P 0.00 0.00 0.00 212.28 -5.12 91 0 121 0
30MAR27 1,020.00 P 0.00 0.00 0.00 212.29 -10.33 90 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 224.03 -3.82 92 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 229.99 -3.30 92 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 235.96 -3.33 92 0 160 0
30MAR27 1,060.00 P 263.59 263.59 263.59 241.92 -3.38 92 25 200 +25
30MAR27 1,070.00 P 0.00 0.00 0.00 247.89 -3.42 92 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 253.86 -3.46 92 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 259.83 -1.66 92 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 265.81 +4.31 92 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 271.78 -3.58 92 0 61 0
30MAR27 1,120.00 P 0.00 0.00 0.00 277.76 -3.61 92 0 61 0
30MAR27 1,130.00 P 0.00 0.00 0.00 283.74 -3.65 92 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 289.73 -3.69 92 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 295.72 -3.72 92 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 301.72 -3.75 92 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 307.73 -3.78 92 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 313.87 -3.68 92 0 0 0
30MAR27 1,190.00 P 346.71 346.71 346.71 320.61 -3.00 92 60 160 +60
30MAR27 1,200.00 P 338.00 348.60 338.00 327.35 +0.32 92 11 136 +1
30MAR27 1,210.00 P 0.00 0.00 0.00 327.36 +0.32 90 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 330.91 -12.72 90 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 337.46 -6.18 90 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 344.01 -2.79 90 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 350.56 -2.82 90 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 357.12 -2.85 90 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 363.68 -2.89 90 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 370.24 -2.92 90 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 376.80 -2.96 90 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 383.37 -2.98 90 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 389.94 -3.01 90 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 396.52 -15.03 90 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 403.10 -8.46 90 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 409.69 -3.09 89 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 428.81 +9.41 93 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 428.82 +2.79 91 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 443.64 +10.97 93 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 443.65 +4.01 91 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 445.21 -15.11 90 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 466.03 -1.78 93 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 466.04 -9.27 91 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 480.96 -1.84 93 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 488.43 -1.87 94 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 495.90 -1.90 94 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 503.38 -1.93 94 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 510.85 -1.96 94 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 518.33 +5.51 94 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 525.81 +12.98 94 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 533.30 -2.04 94 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 540.79 -2.06 94 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 548.29 -2.08 94 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 555.79 -2.10 94 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 563.30 +5.40 94 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 570.82 +12.91 94 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 578.42 -2.06 94 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 586.52 -1.50 94 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 594.61 -0.96 95 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 602.71 -0.44 95 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 610.81 -0.31 95 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 618.91 +7.78 95 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 627.01 +15.87 95 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 635.12 -0.38 95 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 643.23 +7.72 95 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 643.24 -8.52 93 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 659.45 -0.44 95 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 667.57 +7.67 95 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 675.69 +15.78 95 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 675.70 +11.32 93 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 691.93 -0.52 95 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 700.06 +7.60 95 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 708.19 +15.72 95 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 716.33 +20.32 95 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 724.46 -0.59 95 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 732.61 +7.55 95 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 740.76 -0.60 95 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 748.92 +7.55 96 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 748.93 +7.55 93 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 765.47 -0.40 96 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 765.48 -0.40 94 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 782.76 +16.87 96 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 162.91 +36.63 89 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 167.39 +36.88 90 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 171.93 +37.19 90 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 177.15 +38.18 90 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 182.38 +39.17 90 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 187.60 +40.15 89 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 192.83 +41.13 90 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 198.06 +41.95 90 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 203.29 +42.17 90 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 208.53 +42.41 90 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 213.76 +42.64 90 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 219.00 +42.87 90 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 224.24 +43.10 90 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 229.49 +43.34 90 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 234.74 +43.58 90 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 240.00 +43.82 90 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 245.26 +44.06 90 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 250.57 +44.35 90 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 264.22 +46.82 92 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 270.40 +47.62 92 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 276.58 +48.59 92 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 282.76 +49.23 92 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 288.95 +49.46 92 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 295.14 +49.69 92 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 301.33 +49.92 92 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 307.52 +50.15 92 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 313.71 +50.38 92 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 319.91 +50.61 92 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 326.11 +50.75 92 0 1 0
29JUN27 1,120.00 P 0.00 0.00 0.00 332.31 +50.94 92 0 8 0
29JUN27 1,130.00 P 0.00 0.00 0.00 334.68 +47.29 91 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 334.69 +41.27 90 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 340.73 +41.29 90 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 346.77 +41.30 90 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 352.83 +41.32 90 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 359.02 +41.47 90 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 365.75 +42.14 89 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 372.49 +45.46 90 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 379.23 +52.19 90 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 385.97 +42.34 90 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 392.71 +49.07 90 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 399.46 +52.66 90 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 406.20 +52.82 89 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 412.95 +52.98 90 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 419.70 +53.13 90 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 426.45 +53.29 90 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 433.21 +53.45 90 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 439.97 +53.62 90 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 446.73 +53.78 90 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 453.49 +41.94 89 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 460.26 +48.70 90 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 481.05 +56.88 93 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 481.06 +50.11 91 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 481.07 +50.11 90 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 487.39 +42.83 89 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 509.03 +57.47 93 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 509.04 +48.72 91 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 509.05 +41.24 90 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 515.97 +40.66 90 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 523.38 +40.58 90 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 546.72 +56.42 93 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 546.73 +48.93 92 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 546.74 +41.43 90 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 569.64 +56.83 93 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 577.28 +64.46 94 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 577.29 +64.46 92 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 577.30 +41.96 90 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 600.23 +57.38 94 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 607.88 +57.51 94 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 615.54 +57.65 94 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 615.55 +57.65 92 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 615.56 +57.65 90 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 619.93 +39.45 90 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 627.38 +39.36 90 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 634.83 +39.26 90 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 642.28 +39.13 90 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 649.74 +38.62 90 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 657.21 +46.08 90 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 664.68 +53.54 90 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 692.33 +56.83 94 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 692.34 +56.83 92 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 692.35 +40.59 91 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 695.43 +35.54 90 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 703.43 +43.53 89 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 711.44 +51.53 90 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 719.45 +55.07 90 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 749.28 +56.83 95 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 757.54 +65.08 95 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 757.55 +65.08 93 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 757.56 +61.55 91 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 782.31 +57.26 95 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 782.32 +57.26 93 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 782.33 +40.97 91 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 783.58 +42.21 90 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 791.61 +50.23 90 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 799.64 +33.77 90 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 807.67 +41.79 90 0 0 0
29JUN27 1,800.00 P 0.00 0.00 0.00 815.70 +49.81 89 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 292.30 +43.30 90 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 307.43 +53.05 92 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 313.79 +53.63 92 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 320.16 +53.90 92 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 326.52 +54.15 92 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 332.89 +54.41 92 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 339.26 +54.66 92 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 345.63 +54.92 92 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 352.01 +55.18 92 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 358.39 +55.44 92 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 364.77 +55.69 92 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 371.15 +55.94 92 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 377.54 +56.20 92 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 378.96 +55.07 91 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 378.97 +55.07 90 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 385.19 +55.32 90 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 391.42 +55.58 90 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 397.66 +55.83 90 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 404.04 +56.22 90 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 410.93 - 89 0 0 -
29SEP27 1,200.00 P 0.00 0.00 0.00 417.83 - 90 0 0 -
29SEP27 1,210.00 P 0.00 0.00 0.00 424.72 - 90 0 0 -
29SEP27 1,220.00 P 0.00 0.00 0.00 431.62 - 90 0 0 -
29SEP27 1,230.00 P 0.00 0.00 0.00 438.52 - 90 0 0 -
29SEP27 1,240.00 P 0.00 0.00 0.00 445.42 - 90 0 0 -
29SEP27 1,250.00 P 0.00 0.00 0.00 452.32 - 90 0 0 -
29SEP27 1,260.00 P 0.00 0.00 0.00 459.22 - 90 0 0 -
29SEP27 1,270.00 P 0.00 0.00 0.00 466.13 - 90 0 0 -
29SEP27 1,280.00 P 0.00 0.00 0.00 487.23 - 93 0 0 -
TOTAL PUT 1,018 8,231 +806
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 5.500
04SEP26 4.25 C 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.09 0 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.07 159 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.07 -0.07 153 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.07 146 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.97 -0.07 140 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.07 133 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.07 120 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.77 -0.07 114 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.08 91 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.66 -0.08 85 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.08 95 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.56 -0.09 74 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.08 82 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.42 -0.08 69 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.34 -0.08 72 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.26 -0.09 69 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.20 -0.08 72 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.08 70 0 0 0
04SEP26 5.60 C 0.11 0.11 0.11 0.10 -0.07 71 30 30 +30
04SEP26 5.70 C 0.00 0.00 0.00 0.07 -0.06 73 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.04 -0.05 69 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.03 76 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 -0.03 73 0 53 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 -0.01 90 0 30 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.23 -0.06 102 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.16 -0.08 74 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 1.13 -0.06 94 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 1.07 -0.08 81 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 1.03 -0.07 87 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.98 -0.07 83 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.93 -0.06 79 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.88 -0.06 75 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.05 78 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.80 -0.04 80 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.05 76 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.70 -0.06 72 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.04 77 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.63 -0.05 77 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.04 76 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.51 -0.05 74 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.41 -0.08 64 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.35 -0.08 65 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.30 -0.07 67 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.06 68 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.20 -0.06 66 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.16 -0.05 66 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.13 -0.05 67 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.11 -0.04 69 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.04 70 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.07 -0.03 70 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.04 -0.03 69 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.06 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.06 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.05 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.05 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.06 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 -0.05 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 -0.06 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 -0.07 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.06 70 0 15 0
29SEP26 5.50 C 0.38 0.38 0.38 0.43 -0.06 69 1 34 -1
29SEP26 5.75 C 0.37 0.37 0.36 0.33 -0.04 70 32 157 +32
29SEP26 6.00 C 0.27 0.27 0.27 0.24 -0.05 69 100 323 +100
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.04 70 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 72 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 72 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 74 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.01 0.01 0.01 0.01 0.00 79 39 39 +39
29OCT26 4.30 C 0.00 0.00 0.00 1.38 -0.04 74 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.31 -0.04 75 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.23 -0.04 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 -0.05 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.09 -0.04 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.03 -0.04 73 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.96 -0.03 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.88 -0.06 70 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.75 -0.06 70 0 0 0
29OCT26 5.50 C 0.61 0.61 0.61 0.62 -0.07 69 15 60 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.51 -0.07 69 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.43 -0.05 70 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.04 70 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.29 -0.04 70 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 -0.04 70 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.20 -0.04 71 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.17 -0.03 72 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.02 72 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 -0.02 72 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 -0.02 71 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.01 73 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.49 -0.06 75 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.42 -0.05 75 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.37 -0.05 77 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.29 -0.04 75 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.22 -0.05 74 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.17 -0.04 75 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.10 -0.06 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 -0.03 75 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.92 -0.05 74 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.78 -0.08 71 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.70 -0.06 73 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.61 -0.06 73 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.53 -0.05 73 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.46 -0.04 73 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.40 -0.04 74 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.34 -0.05 73 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.29 -0.05 73 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.25 -0.04 73 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 -0.02 73 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 -0.03 73 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.16 -0.03 73 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 -0.02 73 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.02 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.59 -0.06 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.51 -0.08 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 -0.06 74 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 -0.05 74 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 -0.06 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 -0.07 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 -0.06 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.05 74 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 -0.05 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 -0.06 73 0 0 0
30DEC26 5.75 C 0.82 0.82 0.82 0.84 -0.06 73 15 15 +15
30DEC26 6.00 C 0.75 0.75 0.74 0.75 -0.04 73 45 65 +45
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.04 73 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 73 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.04 73 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.03 74 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.03 74 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.04 73 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.04 73 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.02 74 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.04 73 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.02 74 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.02 74 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.84 -0.05 75 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.78 -0.05 74 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.73 -0.05 75 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.05 74 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 -0.05 74 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 -0.04 74 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 -0.06 74 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 -0.06 74 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 -0.06 73 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.08 73 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.07 72 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.06 73 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.06 73 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.06 73 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.05 73 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.05 73 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.05 73 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 -0.04 74 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 -0.05 74 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.04 74 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.03 74 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 -0.02 74 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 -0.02 74 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.01 -0.09 73 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.96 -0.09 73 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.91 -0.09 73 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.86 -0.09 73 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.82 -0.08 73 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 -0.09 73 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.73 -0.08 73 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.68 -0.09 73 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 -0.08 73 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.48 -0.09 73 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 -0.09 73 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 -0.08 73 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 -0.05 74 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 -0.05 75 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.11 -0.06 74 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.05 -0.05 74 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 -0.05 74 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 -0.06 74 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.85 -0.07 73 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.09 73 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 -0.06 73 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.71 -0.07 73 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 -0.06 73 0 4 0
29SEP27 4.30 C 0.00 0.00 0.00 2.21 -0.07 74 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.16 -0.07 74 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 -0.06 74 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.07 -0.07 74 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.03 -0.06 74 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.98 -0.07 74 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.95 -0.06 74 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.91 -0.06 74 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.81 -0.06 74 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.72 -0.06 74 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.64 -0.05 74 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.56 -0.05 74 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.48 -0.05 74 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.41 -0.05 74 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.34 -0.05 74 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.28 -0.04 74 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.22 -0.04 74 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.17 -0.03 75 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 -0.05 74 0 0 0
TOTAL CALL 277 2,528 +275
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
04SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 84 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.03 0.00 80 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.04 -0.01 73 0 74 0
04SEP26 5.30 P 0.00 0.00 0.00 0.07 0.00 76 0 10 0
04SEP26 5.40 P 0.00 0.00 0.00 0.10 0.00 73 0 10 0
04SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.01 75 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.21 +0.02 77 0 40 0
04SEP26 5.70 P 0.00 0.00 0.00 0.28 +0.03 79 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.36 +0.05 83 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.44 +0.05 83 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.52 +0.06 77 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.61 +0.05 74 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.71 +0.06 84 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
11SEP26 4.85 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.06 0.00 70 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.10 +0.01 72 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.13 +0.01 71 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.16 +0.01 69 0 20 0
11SEP26 5.40 P 0.00 0.00 0.00 0.20 +0.02 69 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.03 69 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.30 +0.02 67 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.37 +0.03 70 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.44 +0.04 71 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.52 +0.05 74 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.05 71 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.66 +0.04 67 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.73 +0.02 60 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.91 +0.03 57 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.31 +0.05 74 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 72 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 74 0 0 0
29SEP26 4.50 P 0.09 0.09 0.09 0.08 0.00 72 20 20 -1
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 72 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 74 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.01 72 0 15 0
29SEP26 4.90 P 0.17 0.17 0.17 0.18 +0.02 72 1 42 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 71 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 72 0 53 0
29SEP26 5.50 P 0.42 0.42 0.42 0.44 +0.04 73 15 70 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.04 72 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.03 71 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.04 72 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 +0.04 71 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.04 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.04 72 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.04 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 +0.06 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 +0.04 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.05 74 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.01 72 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 0.00 71 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 +0.01 72 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.01 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 +0.01 71 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 +0.02 72 0 8 0
29OCT26 4.90 P 0.00 0.00 0.00 0.34 +0.02 73 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 +0.02 72 0 42 0
29OCT26 5.25 P 0.48 0.48 0.48 0.49 +0.03 72 30 30 +30
29OCT26 5.50 P 0.00 0.00 0.00 0.62 +0.03 72 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.77 +0.04 73 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.94 +0.04 74 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 1.09 +0.03 71 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.26 +0.01 69 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.45 +0.01 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.66 +0.01 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.88 +0.02 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.11 +0.03 72 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.33 +0.03 71 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.55 +0.02 68 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.80 +0.08 72 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.03 +0.07 70 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.27 +0.04 70 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 0.00 74 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 0.00 74 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 0.00 73 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.01 73 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.39 +0.01 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.01 73 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 +0.02 73 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 +0.02 74 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 +0.03 74 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.76 +0.02 73 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.92 +0.04 74 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.09 +0.04 75 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.23 +0.02 72 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.41 +0.02 72 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.60 +0.04 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.80 +0.04 73 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 +0.03 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.19 +0.01 70 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.40 0.00 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.62 +0.03 69 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.86 +0.05 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.09 +0.06 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.32 +0.03 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 0.00 73 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.01 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.01 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.01 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.02 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.02 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 0.00 72 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.02 72 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.03 73 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.02 72 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.03 73 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.03 72 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.03 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.01 72 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.05 73 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.01 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.02 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.01 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.03 72 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 +0.05 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.17 +0.06 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.39 +0.05 72 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.02 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.01 74 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 0.00 73 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.01 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.01 72 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.01 72 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.01 73 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.01 72 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.01 72 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.02 72 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.03 73 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.03 73 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.03 73 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 +0.03 73 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.03 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 +0.04 73 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.01 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.56 +0.02 73 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 +0.02 73 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.02 73 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.17 +0.02 73 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.02 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.59 +0.02 73 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 0.00 73 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.01 74 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.01 74 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 +0.01 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.93 +0.01 74 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.01 74 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.03 74 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.02 74 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.02 73 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 +0.02 74 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 +0.02 73 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 +0.03 73 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.03 73 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.04 +0.04 73 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 +0.01 73 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.39 +0.02 73 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 +0.02 73 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 +0.02 73 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.96 +0.02 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.16 +0.02 73 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.36 +0.03 73 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.56 +0.02 73 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.77 +0.03 73 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 +0.02 74 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 +0.02 74 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.01 73 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.03 +0.01 73 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.09 +0.01 74 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 +0.01 73 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 0.00 73 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 0.00 73 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 +0.01 73 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.55 +0.01 73 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.71 +0.01 73 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.87 +0.01 73 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.04 +0.01 73 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.22 +0.02 73 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.41 +0.03 74 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.60 +0.04 74 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.78 +0.04 74 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.96 +0.03 74 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.16 +0.04 74 0 0 0
TOTAL PUT 66 2,373 +45
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$ 8.840
29SEP26 4.40 C 0.00 0.00 0.00 4.45 +0.12 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.26 +0.12 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.96 +0.14 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.38 +0.13 96 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.13 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.13 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.36 +0.10 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 +0.12 58 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.10 47 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 +0.13 62 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 +0.07 50 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.28 +0.12 61 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.10 59 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.10 59 0 1,610 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 +0.05 55 0 1,106 0
29SEP26 8.75 C 0.75 0.75 0.54 0.60 +0.04 56 2 334 0
29SEP26 9.00 C 0.65 0.68 0.47 0.50 +0.05 57 20 2,240 0
29SEP26 9.25 C 0.46 0.46 0.46 0.40 +0.04 57 1 316 +1
29SEP26 9.50 C 0.40 0.40 0.36 0.33 +0.05 58 3 104 +2
29SEP26 9.75 C 0.28 0.33 0.28 0.26 +0.04 58 30 95 +10
29SEP26 10.00 C 0.22 0.33 0.20 0.20 +0.03 58 93 402 +72
29SEP26 10.50 C 0.15 0.18 0.15 0.12 +0.02 58 30 143 +6
29SEP26 11.00 C 0.11 0.11 0.10 0.07 +0.01 59 14 197 0
29SEP26 11.50 C 0.10 0.11 0.10 0.04 0.00 59 30 243 0
29SEP26 12.00 C 0.08 0.08 0.08 0.02 0.00 58 15 175 0
29SEP26 12.50 C 0.05 0.05 0.05 0.01 0.00 58 100 370 +100
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29SEP26 13.50 C 0.02 0.02 0.02 0.01 0.00 68 5 47 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.17 +0.10 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.87 +0.11 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.62 +0.11 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.38 +0.13 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.13 +0.10 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.88 +0.08 49 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.64 +0.08 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.43 +0.08 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.20 +0.08 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.00 +0.09 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.77 +0.05 52 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.58 +0.05 52 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.46 +0.10 58 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 1.29 +0.09 58 0 31 0
29OCT26 8.25 C 0.00 0.00 0.00 1.14 +0.09 58 0 35 0
29OCT26 8.50 C 0.00 0.00 0.00 0.98 +0.06 56 0 257 0
29OCT26 8.75 C 0.00 0.00 0.00 0.85 +0.05 56 0 50 0
29OCT26 9.00 C 0.00 0.00 0.00 0.75 +0.06 57 0 55 0
29OCT26 9.25 C 0.65 0.65 0.65 0.64 +0.04 56 100 156 +100
29OCT26 9.50 C 0.00 0.00 0.00 0.56 +0.05 57 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.48 +0.04 57 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.42 +0.05 58 0 103 0
29OCT26 10.50 C 0.00 0.00 0.00 0.31 +0.04 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.22 +0.03 58 0 201 0
29OCT26 11.50 C 0.00 0.00 0.00 0.16 +0.03 58 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 3.45 +0.11 67 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.22 +0.12 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.00 +0.13 65 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.78 +0.13 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.53 +0.10 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.33 +0.10 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 +0.11 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.97 +0.12 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.80 +0.12 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.60 +0.08 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.47 +0.10 58 0 1 0
27NOV26 8.25 C 0.00 0.00 0.00 1.28 +0.05 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.14 +0.04 55 0 6 0
27NOV26 8.75 C 0.00 0.00 0.00 1.03 +0.05 55 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.94 +0.07 57 0 80 0
27NOV26 9.25 C 0.00 0.00 0.00 0.82 +0.04 56 0 80 0
27NOV26 9.50 C 0.00 0.00 0.00 0.74 +0.05 56 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.66 +0.05 57 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.59 +0.05 57 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.47 +0.06 58 0 48 0
27NOV26 11.00 C 0.44 0.44 0.37 0.37 +0.05 58 4 107 +2
27NOV26 11.50 C 0.00 0.00 0.00 0.29 +0.05 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.04 58 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.17 +0.03 58 0 6 0
30DEC26 4.40 C 0.00 0.00 0.00 4.49 +0.08 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.43 +0.12 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.34 +0.10 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.22 +0.10 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.13 +0.09 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.03 +0.10 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.94 +0.10 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.70 +0.10 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.47 +0.09 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 +0.11 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.02 +0.07 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 +0.08 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.65 +0.11 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 +0.09 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 +0.09 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 +0.09 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 +0.09 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.76 +0.08 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 +0.08 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 +0.09 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 +0.05 56 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 +0.04 56 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 +0.05 56 0 98 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 +0.04 56 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 +0.04 56 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.04 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.04 57 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.05 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 +0.05 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.05 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.04 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.03 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.03 58 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.02 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 57 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 57 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 57 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 55 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.61 +0.08 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.47 +0.05 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.38 +0.05 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.29 +0.05 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.22 +0.08 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.13 +0.06 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.05 +0.07 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.83 +0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.64 +0.08 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.44 +0.08 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.23 +0.06 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.05 +0.07 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.92 +0.12 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 +0.12 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.58 +0.11 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 +0.12 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.09 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 +0.07 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 +0.04 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 +0.05 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.70 +0.04 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 +0.04 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.50 +0.05 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 +0.04 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.30 +0.04 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 +0.03 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 +0.06 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 +0.03 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 +0.03 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.02 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 +0.02 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 +0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.03 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.03 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.02 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.69 +0.07 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.61 +0.07 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.51 +0.06 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.44 +0.08 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.35 +0.07 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.27 +0.07 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.18 +0.06 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.99 +0.07 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.79 +0.06 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.61 +0.07 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.43 +0.06 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.26 +0.07 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.09 +0.06 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.94 +0.06 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.82 +0.09 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 +0.04 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.54 +0.09 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.39 +0.07 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.27 +0.08 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.06 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 2.04 +0.07 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.93 +0.07 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.86 +0.10 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.06 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.61 +0.03 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.53 +0.04 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 +0.04 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 +0.05 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 +0.05 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 +0.06 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.98 +0.08 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.88 +0.07 57 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 3.34 - 58 0 0 -
29SEP27 6.75 C 0.00 0.00 0.00 3.19 +0.07 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.04 +0.06 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.91 +0.07 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.78 +0.06 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.66 +0.07 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.57 +0.09 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.45 +0.08 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.30 +0.04 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.20 +0.04 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.10 +0.04 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.01 +0.04 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.92 +0.04 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.84 +0.04 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.76 +0.04 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.61 +0.04 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.48 +0.06 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.36 +0.06 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.25 +0.05 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.15 +0.05 57 0 0 0
TOTAL CALL 447 12,855 +294
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 6.00 P 0.02 0.02 0.02 0.01 0.00 68 10 218 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 62 0 193 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 61 0 148 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 157 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.03 59 0 231 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.03 59 0 322 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.05 58 0 109 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.05 58 0 241 0
29SEP26 8.25 P 0.29 0.31 0.29 0.30 -0.06 58 30 2,714 +17
29SEP26 8.50 P 0.39 0.45 0.36 0.41 -0.06 59 56 1,076 +30
29SEP26 8.75 P 0.51 0.58 0.43 0.53 -0.06 59 73 491 +64
29SEP26 9.00 P 0.58 0.66 0.58 0.67 -0.07 60 45 760 +45
29SEP26 9.25 P 0.65 0.65 0.65 0.82 -0.08 60 1 252 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 -0.14 61 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 -0.07 62 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.09 63 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 -0.07 66 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 -0.14 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.13 71 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 -0.11 79 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.66 -0.18 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 -0.13 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 -0.10 103 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 -0.14 98 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.69 -0.15 100 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 -0.13 113 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.69 -0.15 111 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.19 -0.15 115 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.67 -0.17 108 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.22 -0.12 137 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.72 -0.12 142 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.26 -0.08 159 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.71 -0.13 147 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.16 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.69 -0.15 146 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.19 -0.15 150 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.17 -0.17 143 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.23 -0.11 182 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.16 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.16 -0.18 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 58 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 61 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 790 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.02 59 0 41 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.02 59 0 50 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.02 58 0 29 0
29OCT26 7.50 P 0.20 0.27 0.20 0.26 -0.03 58 4 170 +4
29OCT26 7.75 P 0.00 0.00 0.00 0.33 -0.04 58 0 94 0
29OCT26 8.00 P 0.00 0.00 0.00 0.41 -0.05 57 0 60 0
29OCT26 8.25 P 0.00 0.00 0.00 0.51 -0.05 57 0 40 0
29OCT26 8.50 P 0.00 0.00 0.00 0.63 -0.05 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.75 -0.06 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.89 -0.06 58 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.05 -0.07 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.22 -0.06 60 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 -0.03 61 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.56 -0.12 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.93 -0.11 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.37 -0.09 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.85 -0.06 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.27 -0.10 63 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.73 -0.11 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 0.00 59 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.03 58 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 -0.03 58 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 -0.02 58 0 68 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.03 58 0 71 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.02 58 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 -0.03 58 0 50 0
27NOV26 8.25 P 0.00 0.00 0.00 0.67 -0.04 57 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.79 -0.04 57 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 0.92 -0.05 58 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.06 -0.05 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 -0.06 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 -0.08 58 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 -0.07 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.73 -0.07 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.07 -0.07 58 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.49 -0.09 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.92 -0.12 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.35 -0.12 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.80 -0.12 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 17 0
30DEC26 5.75 P 0.14 0.14 0.14 0.10 -0.02 57 10 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.02 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.03 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.03 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.03 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.04 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.03 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.02 58 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.03 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.03 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.04 58 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.05 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 -0.06 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.09 56 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.06 58 0 6 0
30DEC26 10.00 P 1.80 1.80 1.80 1.83 -0.11 56 5 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 -0.11 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 -0.08 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.09 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 -0.10 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 -0.09 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 -0.09 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.78 -0.11 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.25 -0.12 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.08 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.25 -0.11 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.73 -0.12 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.19 -0.15 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.70 -0.14 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.22 -0.12 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.72 -0.12 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.26 -0.08 83 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.71 -0.13 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.20 -0.14 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.71 -0.13 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.20 -0.14 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.20 -0.14 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.23 -0.11 97 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.03 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 -0.04 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.05 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.04 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.04 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.03 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.03 57 0 15 0
30MAR27 7.50 P 0.79 0.79 0.79 0.79 -0.03 57 1 1 0
30MAR27 7.75 P 0.90 0.90 0.90 0.90 -0.02 57 1 15 -1
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.05 56 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.04 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.04 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.04 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 -0.06 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 -0.05 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 -0.08 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 -0.06 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 -0.07 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 -0.08 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 -0.09 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 -0.10 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 -0.07 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.09 -0.10 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.10 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.96 -0.09 58 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.40 -0.10 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.87 -0.09 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 0.00 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 -0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 -0.01 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 -0.01 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.72 -0.01 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 -0.03 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 -0.04 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.12 -0.03 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.21 -0.06 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 -0.04 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 -0.04 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.04 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.04 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 -0.04 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.09 -0.04 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.25 -0.05 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.41 -0.05 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.75 -0.05 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.10 -0.08 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.48 -0.09 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.86 -0.10 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.28 -0.09 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 - 57 0 0 -
29SEP27 6.75 P 0.00 0.00 0.00 0.88 -0.01 57 0 0 0
29SEP27 7.00 P 0.96 0.96 0.96 0.97 -0.03 56 2 2 +2
29SEP27 7.25 P 0.00 0.00 0.00 1.09 -0.03 57 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.20 -0.03 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.44 -0.04 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.57 -0.04 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.71 -0.04 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.85 -0.04 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.00 -0.04 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.15 -0.04 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.31 -0.04 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.47 -0.05 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.64 -0.05 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.98 -0.09 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.34 -0.06 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.70 -0.07 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.08 -0.08 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.48 -0.08 56 0 0 0
TOTAL PUT 238 14,980 +151
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$ 46.200
04SEP26 35.50 C 0.00 0.00 0.00 10.71 -0.24 97 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 10.21 -0.24 92 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 9.71 -0.24 86 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 9.21 -0.24 81 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.71 -0.24 75 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.21 -0.24 70 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.71 -0.24 65 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.21 -0.24 60 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.71 -0.24 55 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.21 -0.24 49 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.71 -0.24 44 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.21 -0.25 38 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.71 -0.25 29 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.22 -0.25 48 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.73 -0.25 47 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.25 -0.25 48 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.79 -0.25 49 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.34 -0.25 48 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 1.93 -0.24 48 0 30 0
04SEP26 45.00 C 1.24 1.24 1.24 1.59 -0.14 51 15 75 +15
04SEP26 45.50 C 1.10 1.14 1.07 1.25 -0.14 51 51 120 +45
04SEP26 46.00 C 0.84 1.09 0.81 0.95 -0.14 50 143 160 +53
04SEP26 46.50 C 0.66 0.66 0.66 0.70 -0.14 49 15 226 -15
04SEP26 47.00 C 0.58 0.62 0.50 0.50 -0.12 49 44 185 -16
04SEP26 47.50 C 0.42 0.45 0.42 0.34 -0.11 48 48 136 -48
04SEP26 48.00 C 0.30 0.32 0.30 0.23 -0.10 49 39 52 -10
04SEP26 48.50 C 0.00 0.00 0.00 0.15 -0.07 49 0 73 0
04SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.07 48 0 60 0
04SEP26 49.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 45 0
04SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 120 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.73 - 45 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 9.23 - 40 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 8.73 -0.24 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.23 -0.25 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.24 -0.24 43 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.74 -0.25 40 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.25 -0.24 41 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.76 -0.24 40 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.28 -0.24 41 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.80 -0.25 40 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.34 -0.24 41 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.89 -0.24 41 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.45 -0.24 40 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.04 -0.23 40 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.64 -0.24 40 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.31 -0.19 41 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.10 42 0 30 0
11SEP26 45.50 C 1.49 1.49 1.49 1.68 -0.12 42 5 6 -5
11SEP26 46.00 C 0.00 0.00 0.00 1.40 -0.11 42 0 7 0
11SEP26 46.50 C 0.00 0.00 0.00 1.15 -0.11 41 0 88 0
11SEP26 47.00 C 0.00 0.00 0.00 0.94 -0.10 41 0 44 0
11SEP26 47.50 C 0.67 0.67 0.67 0.75 -0.10 41 15 36 0
11SEP26 48.00 C 0.66 0.66 0.66 0.59 -0.09 41 15 75 0
11SEP26 48.50 C 0.00 0.00 0.00 0.46 -0.09 41 0 30 0
11SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.07 41 0 30 0
11SEP26 49.50 C 0.00 0.00 0.00 0.27 -0.07 41 0 90 0
11SEP26 50.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.28 -0.24 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.29 -0.24 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 -0.06 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.32 -0.25 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.36 -0.24 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.42 -0.25 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 -0.24 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.67 -0.24 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.89 -0.22 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.17 -0.21 35 0 15 0
29SEP26 45.00 C 2.41 2.41 2.41 2.53 -0.12 35 15 281 -15
29SEP26 46.00 C 2.00 2.14 1.88 2.05 -0.08 37 56 391 +26
29SEP26 47.00 C 1.50 1.50 1.44 1.57 -0.08 36 17 691 -2
29SEP26 48.00 C 1.08 1.10 1.08 1.18 -0.08 36 25 80 +15
29SEP26 49.00 C 0.76 0.80 0.76 0.87 -0.08 36 30 90 +15
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.08 36 0 135 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 270 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 1,131 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.60 -0.02 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.64 +0.03 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.71 +0.06 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.76 -0.07 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.68 -0.26 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.82 -0.26 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.01 -0.26 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.25 -0.25 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.54 -0.25 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 3.89 -0.24 35 0 15 0
29OCT26 45.00 C 3.17 3.17 3.17 3.40 -0.03 36 1 187 +1
29OCT26 46.00 C 2.65 2.95 2.65 2.85 -0.05 36 49 733 0
29OCT26 47.00 C 2.20 2.47 2.20 2.38 -0.06 36 33 200 +33
29OCT26 48.00 C 0.00 0.00 0.00 1.96 -0.08 35 0 91 0
29OCT26 49.00 C 1.53 1.53 1.53 1.60 -0.08 35 11 56 +11
29OCT26 50.00 C 0.00 0.00 0.00 1.29 -0.09 35 0 33 0
29OCT26 52.50 C 0.76 0.76 0.76 0.73 -0.10 35 10 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 150 0
29OCT26 57.50 C 0.26 0.26 0.26 0.20 -0.05 35 60 105 +60
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.93 +0.12 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.97 +0.13 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.08 +0.04 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.31 +0.22 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.22 +0.01 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.45 -0.09 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.71 -0.22 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.02 -0.22 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.38 -0.21 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.83 -0.03 39 0 15 0
27NOV26 45.00 C 4.41 4.41 4.41 4.24 -0.11 38 15 438 0
27NOV26 46.00 C 0.00 0.00 0.00 3.73 -0.09 38 0 97 0
27NOV26 47.00 C 0.00 0.00 0.00 3.27 -0.08 38 0 113 0
27NOV26 48.00 C 0.00 0.00 0.00 2.92 -0.06 39 0 69 0
27NOV26 49.00 C 0.00 0.00 0.00 2.48 -0.06 38 0 131 0
27NOV26 50.00 C 0.00 0.00 0.00 2.14 -0.07 38 0 195 0
27NOV26 52.50 C 1.39 1.39 1.39 1.48 -0.06 38 30 315 +30
27NOV26 55.00 C 0.95 0.95 0.95 1.00 -0.07 39 30 210 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.65 -0.07 38 0 75 0
27NOV26 60.00 C 0.49 0.49 0.47 0.41 -0.03 38 180 263 +180
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.19 +0.09 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.29 +0.11 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.39 +0.15 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.68 +0.17 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.72 +0.10 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.94 +0.04 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.25 -0.15 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.59 -0.19 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.98 -0.17 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 +0.06 40 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 -0.14 38 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.43 -0.07 39 0 43 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 -0.07 39 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 -0.07 39 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.17 -0.06 39 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.82 -0.05 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 -0.06 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 -0.07 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
30DEC26 60.00 C 0.80 0.80 0.80 0.73 -0.05 38 14 29 +14
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.04 38 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30DEC26 67.50 C 0.39 0.39 0.39 0.25 -0.02 38 15 30 +15
30MAR27 35.00 C 0.00 0.00 0.00 12.79 -0.05 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.01 -0.08 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.27 -0.11 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.75 +0.10 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 +0.08 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.48 +0.17 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.64 -0.05 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.05 -0.04 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.59 0.00 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.04 -0.06 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.50 -0.05 40 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 6.02 -0.03 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.58 -0.03 40 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 5.17 -0.02 40 0 390 0
30MAR27 49.00 C 0.00 0.00 0.00 4.78 -0.05 40 0 0 0
30MAR27 50.00 C 4.49 4.49 4.49 4.41 -0.06 40 8 8 +8
30MAR27 52.50 C 0.00 0.00 0.00 3.57 -0.09 39 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 2.88 -0.09 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.30 -0.09 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 -0.07 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 -0.06 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.17 -0.18 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.43 -0.39 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.74 -0.41 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.07 -0.41 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.42 -0.37 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.83 -0.17 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.24 -0.27 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.93 +0.03 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.40 -0.09 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 7.66 -0.22 40 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.38 -0.12 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 6.93 -0.10 41 350 455 +350
29JUN27 47.00 C 0.00 0.00 0.00 6.50 -0.10 41 350 455 +350
29JUN27 48.00 C 0.00 0.00 0.00 6.08 -0.10 41 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 5.69 -0.07 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.34 -0.07 41 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.49 -0.05 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.80 -0.05 40 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.20 -0.04 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.67 -0.04 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.19 -0.09 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.81 -0.08 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.53 -0.06 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.84 - 43 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 12.19 +0.15 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.60 +0.14 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.71 -0.47 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.15 -0.48 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.92 -0.18 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.16 -0.17 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.94 -0.18 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.45 -0.18 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.03 -0.17 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.63 -0.16 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.22 -0.16 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.81 -0.16 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.47 -0.14 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.64 -0.14 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.92 -0.12 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.27 -0.12 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.72 -0.11 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.22 -0.10 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.73 -0.08 40 0 0 0
TOTAL CALL 1,689 12,377 +1,140
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.03 0.00 51 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 75 0
04SEP26 44.00 P 0.23 0.23 0.23 0.14 0.00 49 15 15 0
04SEP26 44.50 P 0.31 0.31 0.31 0.22 -0.01 48 15 75 +15
04SEP26 45.00 P 0.43 0.51 0.43 0.33 -0.01 48 47 88 -17
04SEP26 45.50 P 0.00 0.00 0.00 0.49 0.00 47 0 45 0
04SEP26 46.00 P 0.98 0.98 0.81 0.69 0.00 47 28 35 0
04SEP26 46.50 P 1.20 1.20 1.01 0.94 0.00 46 25 140 +5
04SEP26 47.00 P 0.00 0.00 0.00 1.23 0.00 45 0 78 0
04SEP26 47.50 P 0.00 0.00 0.00 1.57 +0.01 44 0 58 0
04SEP26 48.00 P 0.00 0.00 0.00 2.03 +0.15 49 0 88 0
04SEP26 48.50 P 0.00 0.00 0.00 2.43 +0.16 48 0 75 0
04SEP26 49.00 P 0.00 0.00 0.00 2.88 +0.18 48 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 3.35 +0.20 49 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.82 +0.21 47 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.80 +0.23 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.80 +0.24 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.80 +0.24 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.80 +0.24 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.80 +0.03 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.80 +0.04 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.80 +0.04 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.80 +0.04 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.80 +0.24 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.80 +0.24 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.80 -0.05 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.80 -0.05 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.80 +0.24 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
11SEP26 42.00 P 0.16 0.16 0.16 0.11 0.00 41 15 15 +15
11SEP26 42.50 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
11SEP26 44.00 P 0.54 0.54 0.54 0.41 0.00 40 10 10 +10
11SEP26 44.50 P 0.61 0.67 0.61 0.53 -0.01 40 37 22 +7
11SEP26 45.00 P 0.00 0.00 0.00 0.68 -0.02 39 0 9 0
11SEP26 45.50 P 1.10 1.10 1.10 0.87 -0.02 39 15 45 +15
11SEP26 46.00 P 0.00 0.00 0.00 1.09 -0.01 39 0 60 0
11SEP26 46.50 P 1.65 1.65 1.65 1.35 0.00 39 9 21 -9
11SEP26 47.00 P 0.00 0.00 0.00 1.63 -0.01 39 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 1.93 -0.02 38 0 45 0
11SEP26 48.00 P 0.00 0.00 0.00 2.34 +0.11 40 0 15 0
11SEP26 48.50 P 0.00 0.00 0.00 2.72 +0.14 40 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 3.11 +0.15 40 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.53 +0.16 40 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 3.97 +0.18 40 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 4.88 +0.20 40 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 5.83 +0.22 40 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.81 +0.23 41 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.80 +0.24 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.80 +0.24 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.80 +0.03 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.80 +0.04 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.01 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.80 -0.01 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.80 -0.05 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.80 -0.05 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 0.00 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 115 0
29SEP26 43.00 P 0.74 0.74 0.74 0.59 0.00 35 15 75 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 -0.02 35 0 150 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 -0.03 35 0 108 0
29SEP26 46.00 P 1.91 1.91 1.91 1.64 -0.04 34 15 192 0
29SEP26 47.00 P 0.00 0.00 0.00 2.16 -0.02 34 0 480 0
29SEP26 48.00 P 0.00 0.00 0.00 2.86 +0.11 36 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.54 +0.12 35 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 4.31 +0.14 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.47 +0.20 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.83 +0.07 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 +0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 30 0
29OCT26 39.00 P 0.43 0.43 0.40 0.31 -0.01 35 75 120 +60
29OCT26 40.00 P 0.59 0.59 0.55 0.45 -0.02 35 75 120 +75
29OCT26 41.00 P 0.76 0.76 0.76 0.64 -0.02 35 15 45 +15
29OCT26 42.00 P 1.02 1.02 1.02 0.86 -0.04 35 30 45 +30
29OCT26 43.00 P 0.00 0.00 0.00 1.12 -0.04 34 0 3 0
29OCT26 44.00 P 1.57 1.57 1.57 1.46 -0.03 34 34 97 +4
29OCT26 45.00 P 1.98 2.10 1.98 1.86 -0.03 34 64 203 +15
29OCT26 46.00 P 2.60 2.60 2.54 2.33 -0.05 34 30 113 +30
29OCT26 47.00 P 0.00 0.00 0.00 2.86 -0.04 34 0 174 0
29OCT26 48.00 P 0.00 0.00 0.00 3.45 0.00 34 0 150 0
29OCT26 49.00 P 0.00 0.00 0.00 4.15 +0.07 34 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.86 +0.08 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.83 +0.13 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.96 -0.05 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.36 +0.04 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.80 -0.01 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.30 +0.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.30 +0.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.59 +0.03 39 0 105 0
27NOV26 39.00 P 0.87 0.87 0.83 0.76 -0.01 38 90 238 +90
27NOV26 40.00 P 0.00 0.00 0.00 1.00 +0.02 39 0 95 0
27NOV26 41.00 P 1.37 1.37 1.36 1.25 0.00 38 30 236 +30
27NOV26 42.00 P 0.00 0.00 0.00 1.53 -0.01 38 0 212 0
27NOV26 43.00 P 2.02 2.02 2.02 1.86 -0.01 38 15 152 +15
27NOV26 44.00 P 2.43 2.43 2.40 2.25 0.00 38 30 169 +30
27NOV26 45.00 P 2.89 2.89 2.86 2.69 -0.02 38 30 150 +30
27NOV26 46.00 P 0.00 0.00 0.00 3.17 -0.01 38 0 195 0
27NOV26 47.00 P 0.00 0.00 0.00 3.76 +0.04 38 0 218 0
27NOV26 48.00 P 0.00 0.00 0.00 4.32 +0.02 38 0 224 0
27NOV26 49.00 P 0.00 0.00 0.00 4.98 +0.10 38 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 5.63 +0.11 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 7.47 -0.08 38 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.53 -0.08 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.63 -0.07 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.87 -0.05 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.36 +0.04 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.81 -0.04 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.30 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 +0.03 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 0.00 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.63 -0.03 38 0 10 0
30DEC26 42.00 P 2.03 2.10 1.95 1.95 -0.02 37 28 34 +28
30DEC26 43.00 P 2.38 2.39 2.34 2.32 -0.01 37 25 40 +25
30DEC26 44.00 P 0.00 0.00 0.00 2.71 -0.04 37 0 11 0
30DEC26 45.00 P 0.00 0.00 0.00 3.17 -0.03 37 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 3.66 -0.03 37 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 4.25 +0.03 38 0 53 0
30DEC26 48.00 P 0.00 0.00 0.00 4.83 0.00 38 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 5.50 -0.01 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.15 -0.05 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.91 -0.09 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.92 +0.08 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 -0.28 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.11 -0.16 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.36 -0.26 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.87 -0.04 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.31 -0.20 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 0.00 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.51 +0.08 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.03 -0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.32 0.00 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 +0.02 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.04 +0.02 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.44 +0.01 38 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.89 -0.01 38 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.37 -0.01 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.88 -0.01 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.43 -0.01 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 0.00 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.60 -0.17 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.23 -0.12 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.93 -0.03 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.94 +0.13 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.89 -0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.74 -0.17 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.93 -0.19 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.27 -0.16 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.58 -0.09 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.85 +0.08 40 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 2.12 +0.01 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.45 +0.09 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.71 +0.04 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.06 -0.05 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.48 0.00 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.90 +0.01 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.29 +0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.81 +0.09 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.26 +0.05 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.75 -0.01 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.31 +0.04 38 350 425 +350
29JUN27 47.00 P 0.00 0.00 0.00 6.86 0.00 38 350 410 +350
29JUN27 48.00 P 0.00 0.00 0.00 7.46 +0.18 38 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 8.02 +0.15 38 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.65 -0.03 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.34 -0.10 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.39 +0.16 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.28 +0.15 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.25 +0.05 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.32 +0.28 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.41 +0.19 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.60 +0.24 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.07 - 40 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 3.41 -0.01 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.81 +0.02 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.22 +0.01 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.64 0.00 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.10 +0.01 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.59 +0.02 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.09 +0.02 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.59 -0.01 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.15 0.00 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.72 0.00 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.29 +0.09 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.86 -0.04 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.50 -0.03 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.11 -0.02 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.91 +0.06 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.06 +0.27 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.00 +0.15 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.99 +0.15 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.06 +0.29 40 0 0 0
TOTAL PUT 1,517 9,324 +1,218
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$ 7.590
29SEP26 4.70 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 -0.13 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 -0.13 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 -0.13 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.13 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.13 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.11 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.12 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.12 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.14 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.13 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.10 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.08 24 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.05 24 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.81 -0.13 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.71 -0.13 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.63 -0.11 74 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.37 -0.12 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.12 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.62 -0.11 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.37 -0.12 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.11 -0.14 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.86 -0.14 17 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.65 -0.12 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 -0.10 23 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
29OCT26 7.75 C 0.16 0.16 0.16 0.17 -0.05 23 1 21 +1
29OCT26 8.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.83 -0.11 70 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.73 -0.11 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.63 -0.11 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.37 -0.12 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.13 -0.12 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.88 -0.12 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.63 -0.12 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.38 -0.12 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 -0.14 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.87 -0.14 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.66 -0.12 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.47 -0.11 22 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.32 -0.08 22 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 -0.12 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 -0.11 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.11 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.11 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.12 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 -0.12 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.12 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.12 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.14 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.13 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.12 21 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.10 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.07 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.04 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.92 -0.12 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.11 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 -0.11 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 -0.11 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 -0.12 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 -0.12 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 -0.12 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 -0.12 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.10 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.09 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.08 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.07 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.06 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 22 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.92 -0.12 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.83 -0.11 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.73 -0.11 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.63 -0.11 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.37 -0.12 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.13 -0.12 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.88 -0.12 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.64 -0.12 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.08 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 -0.13 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 -0.12 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.08 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 -0.05 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.05 21 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.13 -0.12 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.88 -0.14 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.64 -0.17 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 -0.11 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 -0.11 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 -0.11 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.83 -0.12 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.36 -0.06 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
TOTAL CALL 1 1,169 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 64 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.03 24 0 42 0
29SEP26 7.50 P 0.13 0.13 0.13 0.15 +0.05 23 9 120 0
29SEP26 7.75 P 0.26 0.26 0.26 0.29 +0.08 24 1 1 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 +0.13 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.13 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 +0.14 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.02 23 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.05 23 0 73 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 +0.07 23 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.50 +0.09 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 +0.12 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 +0.15 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.13 +0.14 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 +0.11 21 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.12 +0.14 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.25 +0.05 22 0 15 0
27NOV26 7.50 P 0.38 0.38 0.38 0.37 +0.06 22 3 3 -1
27NOV26 7.75 P 0.00 0.00 0.00 0.52 +0.06 22 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.71 +0.09 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.92 +0.11 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 +0.12 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.36 +0.08 18 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.85 +0.10 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.12 +0.13 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
30DEC26 6.50 P 0.06 0.06 0.06 0.07 +0.02 22 30 46 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.02 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 308 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.06 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.10 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.10 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.11 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.12 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.08 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 +0.10 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.58 +0.07 0 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 0.02 +0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.03 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.05 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.06 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
30MAR27 7.75 P 0.60 0.60 0.60 0.64 +0.07 21 10 10 +10
30MAR27 8.00 P 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 +0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.07 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 +0.07 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.08 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 +0.10 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.08 +0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 +0.03 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.06 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 +0.10 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.48 +0.09 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 +0.09 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 +0.08 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.08 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP27 6.00 P 0.14 0.14 0.14 0.13 +0.01 22 5 5 +5
29SEP27 6.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 +0.05 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.82 +0.06 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.98 +0.07 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.16 +0.09 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.35 +0.09 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.55 +0.10 24 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.76 +0.11 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.98 +0.11 25 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.21 +0.12 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.45 +0.13 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.69 +0.13 28 0 0 0
TOTAL PUT 58 1,861 +45
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$ 25.080
29SEP26 16.00 C 0.00 0.00 0.00 9.14 +0.24 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.64 +0.24 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.14 +0.24 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.65 +0.25 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.15 +0.25 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.62 +0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.13 +0.22 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.69 +0.27 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.18 +0.25 48 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.18 +0.21 39 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.27 +0.19 39 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.44 +0.17 39 0 138 0
29SEP26 24.00 C 1.59 1.59 1.59 1.74 +0.15 39 1 715 0
29SEP26 25.00 C 1.19 1.25 1.16 1.18 +0.16 40 22 408 -20
29SEP26 26.00 C 0.83 0.85 0.64 0.74 +0.09 39 29 602 +18
29SEP26 27.00 C 0.40 0.51 0.40 0.46 +0.06 40 62 703 +9
29SEP26 28.00 C 0.25 0.25 0.25 0.26 +0.04 40 10 945 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 272 0
29SEP26 30.00 C 0.13 0.13 0.10 0.07 +0.01 39 26 313 -7
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 41 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.71 +0.27 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.22 +0.27 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.73 +0.27 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.24 +0.27 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.76 +0.27 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.28 +0.26 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.81 +0.26 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.32 +0.37 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.47 +0.23 43 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.60 +0.16 40 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.87 +0.14 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.23 +0.17 40 0 0 0
29OCT26 25.00 C 1.61 1.61 1.61 1.71 +0.15 40 30 95 +30
29OCT26 26.00 C 1.31 1.31 1.31 1.29 +0.13 40 30 144 -10
29OCT26 27.00 C 0.99 1.00 0.96 0.94 +0.09 40 52 290 -1
29OCT26 28.00 C 0.72 0.74 0.72 0.67 +0.03 40 32 143 +30
29OCT26 29.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 74 0
29OCT26 30.00 C 0.39 0.39 0.39 0.32 +0.02 40 15 95 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 226 0
29OCT26 32.00 C 0.00 0.00 0.00 0.14 0.00 40 0 47 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 0.00 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 42 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.85 +0.37 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.40 +0.43 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.93 +0.43 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.48 +0.36 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.97 +0.34 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.54 +0.27 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.73 +0.29 43 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.98 +0.13 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.32 +0.22 43 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.73 +0.18 43 0 0 0
27NOV26 25.00 C 2.18 2.20 2.04 2.22 +0.15 43 86 218 -34
27NOV26 26.00 C 0.00 0.00 0.00 1.78 +0.12 43 0 65 0
27NOV26 27.00 C 1.40 1.40 1.40 1.42 +0.10 43 20 41 +20
27NOV26 28.00 C 0.00 0.00 0.00 1.13 +0.09 43 0 41 0
27NOV26 29.00 C 0.00 0.00 0.00 0.88 +0.05 43 0 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.68 +0.02 43 0 50 0
27NOV26 31.00 C 0.56 0.56 0.56 0.52 +0.01 43 1 16 +1
27NOV26 32.00 C 0.00 0.00 0.00 0.39 0.00 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.29 0.00 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 0.00 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.31 +0.36 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.84 +0.35 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.38 +0.36 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.88 +0.31 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 +0.27 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 +0.32 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.61 +0.31 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.18 +0.28 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 +0.34 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.95 +0.22 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.30 +0.23 42 0 230 0
30DEC26 23.00 C 3.60 3.60 3.60 3.77 +0.29 44 26 341 +26
30DEC26 24.00 C 3.13 3.13 3.10 3.13 +0.19 43 41 326 +26
30DEC26 25.00 C 0.00 0.00 0.00 2.61 +0.13 43 0 223 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 +0.10 42 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.81 +0.10 43 0 146 0
30DEC26 28.00 C 1.39 1.39 1.39 1.51 +0.10 43 15 63 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.23 +0.07 43 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 +0.04 43 0 88 0
30DEC26 31.00 C 0.80 0.80 0.80 0.80 -0.01 43 15 35 +14
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.01 43 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.60 +0.37 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.16 +0.36 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.71 +0.34 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.31 +0.35 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.90 +0.35 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.51 +0.35 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.09 +0.31 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.74 +0.33 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.37 +0.32 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.65 +0.26 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 5.04 +0.28 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.43 +0.23 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 +0.15 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.44 +0.19 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 +0.15 42 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 +0.17 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.29 +0.14 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.02 +0.14 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 +0.09 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.51 +0.05 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 +0.01 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.89 +0.35 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.48 +0.33 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.09 +0.35 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.69 +0.33 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.32 +0.34 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 +0.33 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.59 +0.32 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.23 +0.30 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.84 +0.24 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.24 +0.26 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.67 +0.29 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.11 +0.26 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.58 +0.25 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 4.15 +0.23 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.73 +0.21 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.35 +0.18 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.02 +0.17 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.72 +0.15 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.44 +0.14 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.19 +0.10 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.95 +0.07 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.75 +0.05 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.06 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.38 +0.03 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.23 +0.03 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.74 +0.32 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.40 +0.32 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.06 +0.31 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.73 +0.30 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.36 +0.24 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.75 +0.26 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.24 +0.25 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.72 +0.28 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.26 +0.25 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.78 +0.19 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.43 +0.24 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.06 +0.22 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.72 +0.21 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.41 +0.19 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.10 +0.20 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.85 +0.12 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.59 +0.08 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.36 +0.09 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.13 +0.03 43 0 0 0
TOTAL CALL 513 10,860 +142
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 295 0
29SEP26 21.00 P 0.08 0.08 0.08 0.06 -0.01 40 5 372 -5
29SEP26 22.00 P 0.20 0.20 0.20 0.15 -0.02 40 3 446 -3
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 167 0
29SEP26 24.00 P 0.66 0.66 0.58 0.58 -0.12 38 29 382 +2
29SEP26 25.00 P 1.07 1.07 1.01 1.02 -0.15 39 58 418 +58
29SEP26 26.00 P 0.00 0.00 0.00 1.66 -0.08 41 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.31 -0.17 39 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.19 39 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.01 -0.20 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 -0.32 45 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 -0.40 40 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 6.92 -0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.92 -0.42 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 8.92 -0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 -0.43 0 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 10.92 -0.39 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.92 -0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.92 -0.42 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.92 -0.39 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.92 -0.39 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.92 -0.41 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.92 -0.41 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.92 -0.39 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.92 -0.41 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.92 -0.41 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.92 -0.39 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 49 0
29OCT26 21.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 33 0
29OCT26 22.00 P 0.00 0.00 0.00 0.42 -0.08 40 0 60 0
29OCT26 23.00 P 0.76 0.76 0.64 0.67 -0.13 39 22 135 +18
29OCT26 24.00 P 1.00 1.00 0.99 1.03 -0.16 39 40 88 0
29OCT26 25.00 P 1.55 1.55 1.55 1.50 -0.19 40 1 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.05 -0.18 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.73 -0.17 40 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.47 -0.18 40 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.27 -0.33 40 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.19 -0.31 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.09 -0.35 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.02 -0.39 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.94 -0.46 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.92 -0.43 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.92 -0.42 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.92 -0.42 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 16 0
27NOV26 21.00 P 0.00 0.00 0.00 0.51 -0.07 43 0 130 0
27NOV26 22.00 P 0.78 0.78 0.78 0.76 -0.10 43 30 41 -15
27NOV26 23.00 P 0.00 0.00 0.00 1.08 -0.14 42 0 85 0
27NOV26 24.00 P 1.46 1.46 1.46 1.47 -0.17 42 20 39 0
27NOV26 25.00 P 0.00 0.00 0.00 1.95 -0.23 42 0 48 0
27NOV26 26.00 P 2.69 2.69 2.69 2.49 -0.24 42 81 96 +81
27NOV26 27.00 P 0.00 0.00 0.00 3.20 -0.13 43 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 3.94 -0.18 44 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.66 -0.24 43 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.47 -0.28 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.38 -0.28 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.19 -0.37 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.08 -0.39 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.01 -0.39 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.96 -0.39 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.94 -0.38 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.92 -0.42 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.92 -0.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.04 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.07 43 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 -0.08 43 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.09 43 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.12 42 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.15 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.19 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.28 -0.26 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 2.83 -0.29 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.48 -0.31 42 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.25 -0.24 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.99 -0.27 44 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 -0.27 45 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 -0.28 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.44 -0.34 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.33 -0.34 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.23 -0.34 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.15 -0.27 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.07 -0.30 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.02 -0.32 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.99 -0.35 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.92 -0.39 0 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 14.92 -0.39 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.95 -0.38 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.95 -0.38 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.03 42 0 6 0
30MAR27 17.00 P 0.46 0.46 0.46 0.33 -0.04 42 2 2 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.04 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.04 42 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.05 42 0 15 0
30MAR27 19.00 P 0.75 0.75 0.75 0.70 -0.05 42 2 5 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.82 -0.07 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 -0.07 42 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.09 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 -0.11 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 -0.15 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.48 -0.17 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 -0.19 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.53 -0.23 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.21 -0.21 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.88 -0.22 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 -0.24 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 -0.25 44 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.12 -0.28 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.98 -0.24 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.74 -0.32 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.60 -0.33 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.46 -0.34 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.36 -0.34 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.26 -0.35 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.16 -0.36 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 -0.05 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.97 -0.06 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 -0.06 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.26 -0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 -0.08 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 -0.13 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.57 -0.16 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 -0.19 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.56 -0.21 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.13 -0.23 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.74 -0.23 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.40 -0.26 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.13 -0.23 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.90 -0.20 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.66 -0.22 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.38 -0.26 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.18 -0.28 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.04 -0.25 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.83 -0.29 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.74 -0.24 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.59 -0.29 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.47 -0.29 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.33 -0.05 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.64 -0.09 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.81 -0.10 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.18 -0.12 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.60 -0.12 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 -0.05 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.47 -0.16 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.04 -0.20 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.61 -0.22 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.19 -0.27 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.84 -0.28 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.52 -0.29 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.33 -0.20 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.02 -0.26 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.82 -0.24 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.60 -0.23 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.41 -0.23 44 0 0 0
TOTAL PUT 293 15,851 +140
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$ 34.640
04SEP26 23.00 C 0.00 0.00 0.00 11.66 +1.03 190 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 11.16 +1.04 181 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 10.66 +1.04 172 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 10.16 +0.90 163 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 9.66 +0.91 154 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 9.16 +0.98 146 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 8.66 +1.02 137 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 8.16 +1.02 129 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 7.66 +1.04 121 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 7.16 +1.07 113 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 6.66 +1.07 105 0 10 0
04SEP26 28.50 C 0.00 0.00 0.00 6.16 +1.07 97 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 5.67 +1.08 97 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 5.17 +1.08 89 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 4.67 +1.07 81 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 4.15 +1.04 54 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 3.64 +1.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 3.20 +1.02 67 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 2.75 +1.07 69 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 2.26 +0.95 60 0 2 0
04SEP26 33.00 C 1.75 2.85 1.75 1.75 +0.75 48 479 229 -279
04SEP26 33.50 C 1.50 1.96 1.50 1.43 +0.74 57 220 665 -77
04SEP26 34.00 C 1.00 2.00 0.84 1.03 +0.56 52 188 187 -130
04SEP26 34.50 C 0.75 1.57 0.75 0.73 +0.44 52 162 599 -81
04SEP26 35.00 C 0.57 1.23 0.46 0.48 +0.30 50 1,757 678 +178
04SEP26 35.50 C 0.36 0.96 0.36 0.32 +0.21 52 594 347 +124
04SEP26 36.00 C 0.25 0.73 0.21 0.20 +0.14 52 852 825 +187
04SEP26 36.50 C 0.17 0.50 0.14 0.11 +0.07 51 463 508 +253
04SEP26 37.00 C 0.14 0.35 0.09 0.06 +0.04 51 203 182 +109
04SEP26 37.50 C 0.07 0.23 0.07 0.03 +0.02 51 72 93 +54
04SEP26 38.00 C 0.06 0.15 0.03 0.02 +0.01 53 709 1,650 +353
04SEP26 38.50 C 0.08 0.09 0.08 0.01 0.00 54 30 47 +30
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 80 24 24 +24
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 11.26 +1.02 134 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 10.76 +1.01 127 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 10.23 +0.97 113 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 9.73 +0.98 108 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 9.23 +0.99 102 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 8.73 +0.99 96 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 8.20 +1.00 82 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 7.70 +1.01 77 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.19 +1.08 69 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 6.77 +1.15 82 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.17 +1.04 49 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 5.67 +1.03 45 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.18 +1.01 46 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 4.70 +1.00 48 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.22 +0.98 47 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 3.75 +0.96 46 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.30 +0.92 46 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 2.85 +0.85 45 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.48 +0.78 48 0 0 0
11SEP26 33.00 C 2.21 2.21 2.21 2.07 +0.70 46 10 0 -10
11SEP26 33.50 C 1.75 1.75 1.75 1.72 +0.68 45 1 1 0
11SEP26 34.00 C 1.52 1.52 1.52 1.40 +0.59 45 30 35 +30
11SEP26 34.50 C 0.00 0.00 0.00 1.12 +0.50 45 0 4 0
11SEP26 35.00 C 0.90 1.67 0.89 0.89 +0.43 45 201 117 +88
11SEP26 35.50 C 0.80 1.10 0.80 0.68 +0.35 45 81 74 +70
11SEP26 36.00 C 0.52 1.13 0.52 0.52 +0.29 45 357 233 +211
11SEP26 36.50 C 0.40 0.50 0.40 0.39 +0.23 45 979 883 +855
11SEP26 37.00 C 0.37 0.66 0.30 0.28 +0.17 44 889 910 +877
11SEP26 37.50 C 0.28 0.58 0.28 0.20 +0.13 44 113 117 +112
11SEP26 38.00 C 0.20 0.46 0.18 0.14 +0.09 44 227 161 +149
11SEP26 38.50 C 0.18 0.36 0.18 0.10 +0.07 45 221 211 +211
11SEP26 39.00 C 0.13 0.24 0.12 0.07 +0.05 45 196 194 +194
11SEP26 39.50 C 0.10 0.22 0.10 0.05 +0.04 46 135 135 +135
11SEP26 40.00 C 0.06 0.11 0.06 0.03 +0.02 45 75 75 +75
11SEP26 40.50 C 0.14 0.14 0.14 0.02 +0.01 45 15 15 +15
11SEP26 41.00 C 0.09 0.11 0.09 0.01 0.00 44 40 40 +40
11SEP26 41.50 C 0.09 0.09 0.09 0.01 0.00 46 15 15 +15
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 23.16 +0.92 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.67 +0.96 129 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.17 +0.96 119 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.66 +0.92 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.16 +0.93 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 20.67 +0.94 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 20.17 +0.95 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.67 +0.96 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.23 +1.02 138 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.69 +0.97 111 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.18 +0.96 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.68 +0.95 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.16 +0.92 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.68 +0.95 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.14 +0.91 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.64 +0.91 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.17 +0.91 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.67 +0.93 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.73 +1.01 86 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 12.69 +0.95 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.70 +0.93 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.76 +1.01 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.73 +0.96 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.74 +0.96 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.80 +1.05 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.84 +1.07 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.84 +0.82 45 0 0 0
29SEP26 30.00 C 5.50 5.50 5.50 4.95 +0.92 45 20 28 +20
29SEP26 31.00 C 0.00 0.00 0.00 4.11 +0.86 44 0 31 0
29SEP26 32.00 C 3.70 3.70 3.30 3.35 +0.81 44 205 638 +200
29SEP26 33.00 C 2.80 3.57 2.70 2.68 +0.73 45 51 1,230 +5
29SEP26 34.00 C 2.10 3.00 2.10 2.07 +0.57 44 120 810 +28
29SEP26 35.00 C 1.60 2.25 1.39 1.58 +0.48 44 514 1,540 -4
29SEP26 36.00 C 1.24 1.86 1.18 1.18 +0.36 44 556 5,076 +228
29SEP26 37.00 C 0.90 1.40 0.85 0.85 +0.26 44 741 742 +210
29SEP26 38.00 C 0.70 1.03 0.63 0.63 +0.21 45 402 1,011 +258
29SEP26 39.00 C 0.43 0.81 0.43 0.46 +0.16 46 923 1,749 +433
29SEP26 40.00 C 0.35 0.61 0.34 0.32 +0.11 46 1,628 6,568 +529
29SEP26 41.00 C 0.21 0.46 0.21 0.22 +0.07 46 221 1,343 -10
29SEP26 42.00 C 0.15 0.34 0.15 0.15 +0.05 46 755 2,704 -77
29SEP26 43.00 C 0.16 0.22 0.16 0.11 +0.04 47 34 3,488 -6
29SEP26 44.00 C 0.14 0.20 0.12 0.07 +0.02 47 181 3,672 +78
29SEP26 45.00 C 0.13 0.16 0.10 0.05 +0.01 47 230 10,067 -189
29SEP26 46.00 C 0.10 0.11 0.10 0.04 +0.01 49 31 1,645 +30
29SEP26 47.00 C 0.08 0.08 0.08 0.03 +0.01 50 75 6,761 -4
29SEP26 48.00 C 0.07 0.08 0.07 0.02 +0.01 50 38 2,496 +12
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,278 0
29SEP26 50.00 C 0.04 0.05 0.04 0.01 0.00 51 162 4,543 +160
29SEP26 52.50 C 0.05 0.05 0.05 0.01 0.00 57 1 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,413 0
29SEP26 57.50 C 0.02 0.02 0.01 0.01 0.00 68 155 1,829 -49
29SEP26 60.00 C 0.01 0.02 0.01 0.01 0.00 73 166 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,373 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 517 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 153 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 155 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 157 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 159 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 172 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 23.19 +0.94 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.68 +0.97 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.20 +0.98 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.69 +0.95 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.19 +0.96 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.70 +0.97 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.21 +0.99 73 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.71 +1.00 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.23 +0.96 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.69 +0.92 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.22 +1.00 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.72 +0.99 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.22 +0.98 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.72 +0.99 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.23 +1.00 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.71 +0.98 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.23 +0.92 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.73 +0.93 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.75 +0.93 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.81 +0.95 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.85 +0.97 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.88 +0.96 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.91 +0.93 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.01 +0.96 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.01 +0.87 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.10 +0.83 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.28 +0.95 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.45 +0.87 45 0 130 0
29OCT26 31.00 C 5.00 5.00 5.00 4.71 +0.82 45 1 2 0
29OCT26 32.00 C 3.92 4.60 3.92 4.04 +0.71 45 7 148 0
29OCT26 33.00 C 3.53 4.20 3.47 3.43 +0.71 45 108 203 -20
29OCT26 34.00 C 2.90 3.42 2.90 2.86 +0.61 44 49 640 -28
29OCT26 35.00 C 2.49 3.09 2.42 2.38 +0.54 44 214 662 +35
29OCT26 36.00 C 2.08 2.55 2.00 1.96 +0.45 44 229 384 +104
29OCT26 37.00 C 1.65 2.13 1.65 1.61 +0.38 45 88 624 +70
29OCT26 38.00 C 1.41 1.80 1.41 1.31 +0.32 45 139 570 +122
29OCT26 39.00 C 1.17 1.44 1.10 1.08 +0.27 45 89 733 +72
29OCT26 40.00 C 0.95 1.23 0.89 0.87 +0.22 45 224 3,929 +46
29OCT26 41.00 C 0.75 1.04 0.75 0.70 +0.18 46 154 4,255 +26
29OCT26 42.00 C 0.61 0.72 0.61 0.56 +0.15 46 145 1,271 -30
29OCT26 43.00 C 0.53 0.66 0.53 0.44 +0.11 46 109 925 -65
29OCT26 44.00 C 0.41 0.51 0.41 0.35 +0.09 46 67 984 +2
29OCT26 45.00 C 0.37 0.50 0.36 0.28 +0.07 46 76 3,582 +15
29OCT26 46.00 C 0.18 0.32 0.18 0.22 +0.06 46 36 875 -26
29OCT26 47.00 C 0.29 0.29 0.29 0.17 +0.04 46 60 788 0
29OCT26 48.00 C 0.25 0.25 0.25 0.14 +0.04 47 1 593 0
29OCT26 49.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 574 0
29OCT26 50.00 C 0.19 0.19 0.19 0.09 +0.02 48 40 4,134 0
29OCT26 52.50 C 0.13 0.16 0.13 0.05 +0.01 48 3 1,123 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 49 0 610 0
29OCT26 57.50 C 0.09 0.09 0.09 0.02 0.00 51 12 278 +12
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.22 +0.97 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.72 +1.01 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.23 +1.01 70 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.73 +0.99 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.23 +1.00 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.74 +1.01 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.24 +1.02 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.74 +1.03 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.25 +0.98 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.75 +0.98 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.26 +1.04 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.76 +1.03 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.26 +1.02 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.77 +1.04 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.27 +1.04 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.78 +0.92 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.46 +1.07 72 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.94 +1.05 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.00 +1.07 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.04 +1.05 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.09 +1.04 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.12 +0.97 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.14 +0.85 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.28 +0.93 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.46 +0.92 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.61 +0.86 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.81 +0.91 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.98 +0.79 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.31 +0.75 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.65 +0.61 46 0 48 0
27NOV26 33.00 C 4.30 4.30 4.30 4.15 +0.68 47 1 37 0
27NOV26 34.00 C 3.61 4.08 3.61 3.63 +0.63 47 78 42 -19
27NOV26 35.00 C 3.25 3.25 3.25 3.16 +0.57 47 2 1,009 0
27NOV26 36.00 C 3.15 3.15 3.15 2.74 +0.51 47 15 31 +15
27NOV26 37.00 C 2.66 2.66 2.66 2.38 +0.45 47 37 537 +37
27NOV26 38.00 C 2.19 2.43 2.17 2.06 +0.40 48 40 37 +14
27NOV26 39.00 C 1.90 2.26 1.86 1.77 +0.34 48 11 269 +11
27NOV26 40.00 C 1.50 2.00 1.50 1.51 +0.28 48 81 195 +69
27NOV26 41.00 C 0.00 0.00 0.00 1.28 +0.23 48 0 266 0
27NOV26 42.00 C 1.23 1.53 1.21 1.08 +0.18 47 1,427 1,736 +1,382
27NOV26 43.00 C 0.00 0.00 0.00 0.92 +0.15 48 0 507 0
27NOV26 44.00 C 0.00 0.00 0.00 0.77 +0.12 48 0 490 0
27NOV26 45.00 C 0.78 0.97 0.78 0.65 +0.10 48 40 279 +40
27NOV26 46.00 C 0.00 0.00 0.00 0.54 +0.07 47 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.46 +0.06 48 0 123 0
27NOV26 48.00 C 0.62 0.62 0.62 0.38 +0.04 48 2 82 +2
27NOV26 49.00 C 0.00 0.00 0.00 0.32 +0.03 48 0 170 0
27NOV26 50.00 C 0.40 0.43 0.39 0.26 +0.01 47 7 858 +5
27NOV26 52.50 C 0.00 0.00 0.00 0.17 0.00 48 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 0.00 48 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 765 0
27NOV26 62.50 C 0.14 0.14 0.14 0.03 -0.01 49 2 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.25 +0.93 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.76 +1.05 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.26 +0.92 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.76 +0.92 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.27 +1.04 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.77 +0.91 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.28 +1.06 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.79 +1.06 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.29 +1.02 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.80 +1.03 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.30 +1.05 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.81 +1.05 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.32 +0.88 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.12 +1.16 76 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.48 +1.00 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.06 +1.07 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.58 +1.06 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.11 +1.06 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.16 +1.06 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.20 +1.02 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.28 +1.01 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.35 +1.01 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 +0.99 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +0.93 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.76 +0.85 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 +0.82 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 +0.75 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.61 +0.89 49 0 57 0
30DEC26 31.00 C 5.85 5.85 5.85 5.93 +0.85 48 2 2 +2
30DEC26 32.00 C 0.00 0.00 0.00 5.19 +0.67 46 0 23 0
30DEC26 33.00 C 4.90 4.90 4.90 4.68 +0.65 47 1 1,010 0
30DEC26 34.00 C 4.80 4.90 4.41 4.19 +0.60 47 40 2,145 -22
30DEC26 35.00 C 3.93 4.20 3.89 3.73 +0.55 47 68 333 +56
30DEC26 36.00 C 3.46 3.55 3.27 3.28 +0.48 46 170 523 -53
30DEC26 37.00 C 3.14 3.15 2.98 2.94 +0.43 47 231 1,799 +210
30DEC26 38.00 C 2.85 2.85 2.85 2.60 +0.40 47 1 122 0
30DEC26 39.00 C 2.35 2.35 2.35 2.31 +0.37 47 1 391 +1
30DEC26 40.00 C 2.00 2.40 2.00 2.03 +0.31 47 76 4,032 +5
30DEC26 41.00 C 2.00 2.00 2.00 1.77 +0.25 47 1 539 +1
30DEC26 42.00 C 1.70 2.00 1.70 1.55 +0.20 47 21 3,844 +20
30DEC26 43.00 C 1.73 1.73 1.51 1.35 +0.17 47 34 1,989 -29
30DEC26 44.00 C 1.63 1.63 1.55 1.17 +0.12 47 18 554 +10
30DEC26 45.00 C 1.25 1.41 1.18 1.02 +0.09 47 32 9,843 +26
30DEC26 46.00 C 1.10 1.30 1.03 0.88 +0.06 47 60 626 +41
30DEC26 47.00 C 1.00 1.00 0.89 0.76 +0.03 47 297 4,228 -191
30DEC26 48.00 C 0.89 0.89 0.89 0.66 0.00 47 8 1,988 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.02 47 0 2,813 0
30DEC26 50.00 C 0.67 0.80 0.66 0.49 -0.03 47 80 3,567 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.05 47 0 2,870 0
30DEC26 55.00 C 0.47 0.47 0.47 0.23 -0.07 47 20 7,371 +20
30DEC26 57.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 2,525 0
30DEC26 60.00 C 0.30 0.33 0.30 0.11 -0.06 47 35 7,665 +20
30DEC26 62.50 C 0.26 0.28 0.26 0.07 -0.07 47 64 890 +56
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.05 48 0 999 0
30DEC26 70.00 C 0.18 0.18 0.18 0.03 -0.04 48 4 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 548 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 23.33 +1.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.84 +1.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.35 +1.01 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.86 +1.02 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.37 +1.05 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.89 +0.82 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.40 +0.81 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.91 +0.82 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.73 +1.13 70 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 19.14 +1.00 63 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.67 +1.01 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.17 +0.97 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.73 +1.03 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.25 +0.97 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.78 +0.97 57 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.40 +1.03 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.89 +0.97 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.47 +0.99 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.60 +1.00 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.65 +0.91 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.81 +0.87 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.02 +0.88 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.22 +0.86 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.40 +0.75 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.66 +0.71 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.94 +0.65 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.29 +0.75 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.69 +0.76 48 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 7.10 +0.73 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.54 +0.70 48 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 +0.71 48 0 98 0
30MAR27 34.00 C 6.00 6.00 5.96 5.57 +0.64 48 2 362 -1
30MAR27 35.00 C 5.91 5.91 5.09 5.13 +0.60 48 2,005 2,116 -327
30MAR27 36.00 C 0.00 0.00 0.00 4.72 +0.53 48 0 5 0
30MAR27 37.00 C 4.48 4.48 4.48 4.35 +0.52 48 2 4 0
30MAR27 38.00 C 0.00 0.00 0.00 4.00 +0.49 48 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 3.68 +0.46 48 0 39 0
30MAR27 40.00 C 3.73 3.87 3.73 3.39 +0.41 48 6 119 +6
30MAR27 41.00 C 0.00 0.00 0.00 3.11 +0.39 48 0 246 0
30MAR27 42.00 C 0.00 0.00 0.00 2.85 +0.35 48 0 272 0
30MAR27 43.00 C 3.07 3.07 3.07 2.60 +0.30 48 7 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.38 +0.25 48 0 457 0
30MAR27 45.00 C 2.39 2.39 2.39 2.17 +0.22 48 2 6,510 +2
30MAR27 46.00 C 2.15 2.15 2.15 1.98 +0.18 48 3 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.81 +0.16 48 0 2,126 0
30MAR27 48.00 C 1.86 1.86 1.86 1.65 +0.13 48 2 1,435 +2
30MAR27 49.00 C 0.00 0.00 0.00 1.50 +0.11 48 0 260 0
30MAR27 50.00 C 1.53 1.73 1.53 1.37 +0.09 48 105 534 +97
30MAR27 52.50 C 1.32 1.34 1.32 1.09 +0.05 48 102 1,703 -42
30MAR27 55.00 C 0.00 0.00 0.00 0.86 +0.01 48 0 3,414 0
30MAR27 57.50 C 0.98 1.05 0.98 0.68 -0.02 48 151 2,411 +150
30MAR27 60.00 C 0.95 0.95 0.94 0.54 -0.03 48 53 687 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.06 48 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 108 0
30MAR27 77.50 C 0.32 0.32 0.32 0.11 -0.06 48 4 73 +4
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 57 0
30MAR27 85.00 C 0.23 0.23 0.23 0.06 -0.05 49 10 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 23.42 +1.05 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.93 +1.05 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.45 +1.05 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.97 +1.04 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.49 +1.04 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.01 +0.94 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.53 +0.94 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.06 +0.97 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.73 +1.13 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.14 +1.00 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.67 +1.01 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.20 +0.99 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.75 +0.99 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.30 +0.98 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.86 +0.97 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.42 +0.94 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.04 +0.57 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.03 +1.02 58 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 15.09 +0.87 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.27 +0.85 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.14 +0.49 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.71 +0.83 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.94 +0.76 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.25 +0.81 51 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 10.66 +0.81 51 0 0 0
29JUN27 28.00 C 10.03 10.03 10.00 10.03 +0.85 51 7 10 +7
29JUN27 29.00 C 0.00 0.00 0.00 9.42 +0.91 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.72 +0.77 49 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 8.16 +0.73 49 0 2 0
29JUN27 32.00 C 7.85 7.85 7.80 7.64 +0.71 49 3 22 +1
29JUN27 33.00 C 0.00 0.00 0.00 7.12 +0.65 49 0 2,101 0
29JUN27 34.00 C 0.00 0.00 0.00 6.66 +0.60 49 0 447 0
29JUN27 35.00 C 6.39 6.57 6.39 6.30 +0.64 49 19 250 0
29JUN27 36.00 C 0.00 0.00 0.00 5.84 +0.45 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 5.54 +0.48 49 0 27 0
29JUN27 38.00 C 5.22 5.22 5.22 5.13 +0.49 49 26 172 +21
29JUN27 39.00 C 0.00 0.00 0.00 4.81 +0.47 49 0 45 0
29JUN27 40.00 C 4.60 4.73 4.60 4.54 +0.47 49 16 573 +1
29JUN27 41.00 C 4.60 4.60 4.60 4.26 +0.36 49 2 334 0
29JUN27 42.00 C 0.00 0.00 0.00 4.01 +0.44 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.76 +0.41 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 3.51 +0.33 50 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 3.26 +0.30 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 3.05 +0.24 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.86 +0.21 49 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.67 +0.20 49 0 2,117 0
29JUN27 49.00 C 2.80 2.80 2.80 2.47 +0.21 49 20 204 0
29JUN27 50.00 C 2.56 2.60 2.56 2.31 +0.12 49 33 261 +6
29JUN27 52.50 C 2.26 2.26 2.26 1.95 +0.09 49 2 107 +2
29JUN27 55.00 C 2.08 2.08 1.85 1.64 +0.07 49 4 2,083 +4
29JUN27 57.50 C 1.72 1.73 1.72 1.38 0.00 49 120 381 0
29JUN27 60.00 C 0.00 0.00 0.00 1.16 -0.03 49 0 156 0
29JUN27 62.50 C 1.35 1.35 1.35 0.98 -0.05 49 30 244 +30
29JUN27 65.00 C 0.00 0.00 0.00 0.82 -0.07 49 0 452 0
29JUN27 67.50 C 1.04 1.04 1.00 0.70 -0.08 49 82 149 +82
29JUN27 70.00 C 0.90 0.90 0.90 0.58 -0.10 49 3 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 -0.09 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 -0.12 49 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 -0.10 49 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 -0.10 49 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 -0.12 49 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.19 -0.10 49 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 -0.10 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.09 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.09 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 -0.08 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.08 49 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.08 49 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 10 0
29JUN27 115.00 C 0.25 0.25 0.25 0.02 -0.08 46 10 43 +10
29SEP27 11.50 C 0.00 0.00 0.00 23.43 +1.06 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.95 +1.06 47 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 22.47 +1.06 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 22.00 +1.06 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.53 +1.07 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 21.06 +0.99 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.59 +1.00 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 20.13 +1.04 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.73 +1.12 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 19.22 +1.06 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.78 +1.06 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 18.33 +1.05 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.90 +1.05 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.47 +1.05 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 17.04 +1.05 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.63 +1.04 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 16.22 +0.75 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 16.03 +1.02 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 15.09 +0.87 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 14.28 +0.86 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.54 +0.89 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.86 +0.97 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.18 +0.94 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.55 +0.91 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.94 +0.90 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.34 +0.55 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.82 +0.67 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.39 +0.76 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.87 +0.72 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.39 +0.84 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.83 +0.70 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.40 +0.66 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.00 +0.55 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.70 +0.60 49 0 0 0
29SEP27 37.00 C 6.70 6.70 6.70 6.34 +0.57 49 18 18 +18
29SEP27 38.00 C 0.00 0.00 0.00 6.01 +0.55 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.76 +0.60 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.46 +0.57 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.18 +0.55 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.91 +0.52 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.67 +0.51 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.43 +0.45 50 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 4.18 +0.43 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.96 +0.40 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.74 +0.36 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.56 +0.36 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.38 +0.35 50 0 0 0
29SEP27 50.00 C 3.20 3.26 3.20 3.20 +0.35 50 14 24 +14
29SEP27 52.50 C 0.00 0.00 0.00 2.79 +0.27 50 0 0 0
29SEP27 55.00 C 2.80 2.80 2.80 2.46 +0.26 50 2 4 +2
29SEP27 57.50 C 2.30 2.30 2.30 2.14 +0.20 50 17 18 +17
29SEP27 60.00 C 0.00 0.00 0.00 1.90 +0.19 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.67 +0.18 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.47 +0.13 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.31 +0.12 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.15 +0.11 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.02 +0.11 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.57 - 51 0 0 -
TOTAL CALL 24,287 272,224 +7,839
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 44 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 200 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 18 0
04SEP26 31.50 P 0.03 0.03 0.03 0.03 -0.06 60 20 85 -4
04SEP26 32.00 P 0.04 0.04 0.04 0.04 -0.11 55 1 503 0
04SEP26 32.50 P 0.07 0.08 0.05 0.08 -0.16 55 42 159 -4
04SEP26 33.00 P 0.10 0.12 0.08 0.14 -0.24 54 7 330 -3
04SEP26 33.50 P 0.18 0.21 0.18 0.24 -0.34 53 127 1,191 +97
04SEP26 34.00 P 0.41 0.41 0.15 0.37 -0.50 51 404 231 +159
04SEP26 34.50 P 0.51 0.58 0.39 0.58 -0.59 51 277 275 +263
04SEP26 35.00 P 0.78 0.78 0.35 0.82 -0.77 49 196 686 +105
04SEP26 35.50 P 0.58 0.58 0.58 1.14 -0.94 49 15 15 +14
04SEP26 36.00 P 1.26 1.35 0.73 1.55 -0.92 52 30 21 +17
04SEP26 36.50 P 1.44 1.54 1.03 1.96 -0.99 50 104 32 +28
04SEP26 37.00 P 1.59 1.59 1.59 2.48 -0.95 63 2 29 +2
04SEP26 37.50 P 0.00 0.00 0.00 2.93 -0.99 62 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 3.44 -0.98 72 0 0 0
04SEP26 38.50 P 3.92 3.92 3.92 3.92 -1.00 75 8 0 -8
04SEP26 39.00 P 0.00 0.00 0.00 4.36 -1.06 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 4.86 -1.06 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 5.36 -1.06 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 5.86 -1.06 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 6.36 -1.06 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 6.86 -1.06 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 7.36 -1.06 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 7.86 -1.06 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 8.36 -1.06 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 8.86 -1.06 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 9.36 -1.06 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 9.86 -1.06 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.02 -0.04 48 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.06 -0.08 48 0 3 0
11SEP26 31.00 P 0.08 0.08 0.08 0.09 -0.10 47 1 1 0
11SEP26 31.50 P 0.08 0.08 0.08 0.14 -0.14 47 20 20 0
11SEP26 32.00 P 0.16 0.19 0.16 0.20 -0.19 46 49 11 +9
11SEP26 32.50 P 0.30 0.30 0.24 0.28 -0.24 45 6 5 +4
11SEP26 33.00 P 0.40 0.40 0.28 0.40 -0.30 45 56 60 +55
11SEP26 33.50 P 0.45 0.52 0.45 0.53 -0.41 44 14 14 +14
11SEP26 34.00 P 0.62 0.63 0.42 0.71 -0.49 44 158 142 +142
11SEP26 34.50 P 0.83 0.83 0.76 0.93 -0.53 44 22 16 +16
11SEP26 35.00 P 0.91 0.91 0.91 1.19 -0.60 44 1 1 +1
11SEP26 35.50 P 0.00 0.00 0.00 1.49 -0.75 43 0 4 0
11SEP26 36.00 P 0.00 0.00 0.00 1.83 -0.82 43 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 2.21 -0.89 44 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 2.58 -0.92 42 0 0 0
11SEP26 37.50 P 2.45 2.45 2.45 3.01 -0.96 42 1 1 +1
11SEP26 38.00 P 0.00 0.00 0.00 3.48 -0.96 45 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 3.93 -1.00 44 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 4.40 -1.02 43 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.88 -1.04 43 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 5.37 -1.05 43 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.86 -1.06 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 6.36 -1.06 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.86 -1.06 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 7.36 -1.06 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.86 -1.06 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 8.36 -1.06 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.86 -1.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 90 0
29SEP26 27.00 P 0.06 0.06 0.06 0.04 -0.03 46 199 299 -5
29SEP26 28.00 P 0.10 0.11 0.09 0.08 -0.05 46 41 187 -35
29SEP26 29.00 P 0.15 0.17 0.15 0.14 -0.09 45 30 873 -30
29SEP26 30.00 P 0.34 0.34 0.19 0.25 -0.13 45 733 1,183 -527
29SEP26 31.00 P 0.36 0.40 0.29 0.42 -0.17 45 271 1,202 -194
29SEP26 32.00 P 0.59 0.64 0.42 0.62 -0.26 44 524 1,323 +358
29SEP26 33.00 P 0.80 0.88 0.65 0.93 -0.36 44 323 2,211 +126
29SEP26 34.00 P 1.24 1.33 0.97 1.33 -0.45 43 228 3,471 -4
29SEP26 35.00 P 1.66 1.81 1.45 1.84 -0.55 43 527 1,911 +346
29SEP26 36.00 P 2.31 2.40 2.01 2.45 -0.69 44 495 1,462 -128
29SEP26 37.00 P 3.00 3.02 2.97 3.12 -0.81 43 21 3,518 0
29SEP26 38.00 P 3.50 3.90 3.10 3.90 -0.87 44 18 1,549 +7
29SEP26 39.00 P 0.00 0.00 0.00 4.75 -0.91 45 0 2,179 0
29SEP26 40.00 P 5.57 5.57 4.70 5.62 -1.01 46 17 1,843 -4
29SEP26 41.00 P 6.20 6.20 5.70 6.52 -0.99 46 10 1,900 0
29SEP26 42.00 P 7.13 7.35 6.44 7.47 -1.00 47 222 2,321 -217
29SEP26 43.00 P 8.40 8.40 7.96 8.42 -1.02 47 294 4,542 -148
29SEP26 44.00 P 9.02 9.14 8.92 9.38 -1.16 46 248 3,729 -25
29SEP26 45.00 P 10.03 10.18 9.41 10.37 -1.05 47 172 12,858 -155
29SEP26 46.00 P 11.02 11.25 10.01 11.36 -1.06 0 171 1,581 -155
29SEP26 47.00 P 0.00 0.00 0.00 12.36 -1.06 0 0 6,501 0
29SEP26 48.00 P 0.00 0.00 0.00 13.40 -1.02 63 0 716 0
29SEP26 49.00 P 14.15 14.15 14.15 14.41 -1.01 68 8 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 15.36 -1.06 0 0 867 0
29SEP26 52.50 P 0.00 0.00 0.00 17.88 -1.04 73 0 560 0
29SEP26 55.00 P 20.09 20.30 20.09 20.36 -1.06 0 97 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 22.87 -1.05 83 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 25.36 -1.06 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 27.86 -1.06 0 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 30.36 -1.06 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 32.86 -1.06 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 35.36 -1.06 0 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 37.86 -1.06 0 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 40.36 -1.06 0 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 42.87 -1.05 125 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 45.37 -1.05 129 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.90 -1.02 143 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.37 -1.05 137 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.87 -1.05 141 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.38 -1.04 149 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 67.86 -1.06 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 70.36 -1.06 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 75.36 -1.06 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 77.88 -1.04 180 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 80.40 -1.02 190 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 82.86 -1.06 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 85.37 -1.05 184 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 87.86 -1.06 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 90.36 -1.06 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 92.86 -1.06 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 95.36 -1.06 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 97.86 -1.06 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 100.36 -1.06 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 102.86 -1.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 105.36 -1.06 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 107.88 -1.04 213 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 110.36 -1.06 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 112.86 -1.06 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 115.36 -1.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 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 75 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 22.00 P 0.04 0.04 0.04 0.01 -0.01 46 6 31 +6
29OCT26 23.00 P 0.06 0.06 0.06 0.02 -0.02 45 6 20 +6
29OCT26 24.00 P 0.09 0.09 0.09 0.04 -0.02 45 4 69 +4
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 56 0
29OCT26 26.00 P 0.15 0.16 0.15 0.13 -0.05 46 30 233 +30
29OCT26 27.00 P 0.22 0.22 0.22 0.20 -0.08 45 4 178 +4
29OCT26 28.00 P 0.32 0.32 0.32 0.32 -0.11 45 15 421 +15
29OCT26 29.00 P 0.47 0.47 0.42 0.47 -0.15 45 299 663 +252
29OCT26 30.00 P 0.62 0.65 0.53 0.65 -0.21 44 99 5,669 +15
29OCT26 31.00 P 0.85 0.85 0.75 0.91 -0.25 44 106 340 -76
29OCT26 32.00 P 1.13 1.19 0.96 1.21 -0.31 44 199 1,165 -49
29OCT26 33.00 P 1.31 1.53 1.28 1.58 -0.40 43 7 1,052 0
29OCT26 34.00 P 1.92 2.00 1.62 2.03 -0.47 44 2,523 3,142 +2,420
29OCT26 35.00 P 2.66 2.66 2.16 2.54 -0.56 43 1,800 2,369 +1,747
29OCT26 36.00 P 2.78 2.78 2.78 3.13 -0.64 44 17 650 +15
29OCT26 37.00 P 3.65 3.72 3.65 3.75 -0.74 43 75 684 +63
29OCT26 38.00 P 4.30 4.30 4.30 4.51 -0.75 44 2 5,615 0
29OCT26 39.00 P 4.74 4.74 4.73 5.28 -0.78 45 65 327 -30
29OCT26 40.00 P 5.84 5.84 5.84 6.07 -0.78 45 15 7,212 0
29OCT26 41.00 P 0.00 0.00 0.00 6.91 -0.81 45 0 741 0
29OCT26 42.00 P 7.79 7.79 7.79 7.80 -0.85 46 40 984 -40
29OCT26 43.00 P 0.00 0.00 0.00 8.75 -0.82 48 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 9.65 -0.89 49 0 1,195 0
29OCT26 45.00 P 0.00 0.00 0.00 10.52 -0.91 47 0 1,412 0
29OCT26 46.00 P 0.00 0.00 0.00 11.47 -1.01 47 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 12.43 -1.02 47 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 13.40 -1.04 47 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 14.41 -1.02 50 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 15.37 -1.05 48 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 17.89 -1.03 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.39 -1.03 61 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 22.89 -1.03 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.39 -1.03 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.89 -1.03 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.36 -1.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.86 -1.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.39 -1.03 88 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.88 -1.04 89 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.38 -1.04 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.87 -1.05 94 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.37 -1.05 97 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.90 -1.02 106 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.37 -1.05 103 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.87 -1.05 106 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.38 -1.04 112 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 67.88 -1.04 125 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 70.38 -1.04 128 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 75.38 -1.04 132 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 77.88 -1.04 135 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 80.40 -1.02 141 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 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 77 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 41 0
27NOV26 23.00 P 0.18 0.18 0.18 0.09 -0.05 47 45 68 +44
27NOV26 24.00 P 0.00 0.00 0.00 0.15 -0.06 47 0 12 0
27NOV26 25.00 P 0.30 0.30 0.30 0.23 -0.09 47 6 24 +6
27NOV26 26.00 P 0.00 0.00 0.00 0.34 -0.12 47 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.48 -0.16 47 0 307 0
27NOV26 28.00 P 0.67 0.70 0.60 0.67 -0.18 47 281 652 +255
27NOV26 29.00 P 0.88 0.88 0.88 0.90 -0.20 47 150 1,248 +150
27NOV26 30.00 P 1.03 1.13 1.03 1.15 -0.24 47 184 1,737 0
27NOV26 31.00 P 1.35 1.43 1.30 1.46 -0.28 47 391 876 +333
27NOV26 32.00 P 2.00 2.00 2.00 1.82 -0.34 46 1 1,599 0
27NOV26 33.00 P 0.00 0.00 0.00 2.23 -0.40 46 0 422 0
27NOV26 34.00 P 0.00 0.00 0.00 2.70 -0.47 46 0 218 0
27NOV26 35.00 P 3.11 3.11 3.11 3.23 -0.53 46 5 228 0
27NOV26 36.00 P 3.46 3.46 3.43 3.80 -0.61 46 30 340 +15
27NOV26 37.00 P 0.00 0.00 0.00 4.42 -0.69 46 0 166 0
27NOV26 38.00 P 4.68 4.68 4.68 5.10 -0.74 46 30 489 +30
27NOV26 39.00 P 5.63 5.63 5.25 5.79 -0.77 46 16 626 -1
27NOV26 40.00 P 5.85 5.85 5.85 6.55 -0.82 46 1 1,787 +1
27NOV26 41.00 P 0.00 0.00 0.00 7.42 -0.84 48 0 517 0
27NOV26 42.00 P 0.00 0.00 0.00 8.24 -0.82 48 0 3,957 0
27NOV26 43.00 P 0.00 0.00 0.00 9.05 -0.83 47 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 9.92 -0.89 48 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 10.78 -0.93 47 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 11.67 -0.97 47 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 12.57 -1.01 46 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.48 -1.01 45 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 14.41 -1.02 43 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 15.40 -1.09 44 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 17.89 -1.05 48 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 20.39 -1.03 53 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 22.89 -1.03 57 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 25.39 -1.03 61 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 27.89 -1.03 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.36 -1.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.86 -1.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.39 -1.03 75 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.88 -1.04 77 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.38 -1.04 80 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.87 -1.05 81 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.37 -1.05 84 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.90 -1.02 91 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.37 -1.05 89 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.87 -1.05 91 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.38 -1.04 96 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 67.88 -1.04 107 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 70.38 -1.04 109 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 75.38 -1.04 113 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 77.88 -1.04 115 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 80.40 -1.02 120 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 5 0
30DEC26 19.00 P 0.10 0.10 0.10 0.03 -0.02 47 6 26 +6
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 -0.09 47 0 103 0
30DEC26 25.00 P 0.46 0.46 0.45 0.41 -0.12 47 20 309 0
30DEC26 26.00 P 0.60 0.60 0.60 0.56 -0.16 47 1 124 -1
30DEC26 27.00 P 0.73 0.73 0.73 0.76 -0.17 47 5 699 0
30DEC26 28.00 P 0.95 0.95 0.84 0.98 -0.21 47 25 450 +22
30DEC26 29.00 P 1.18 1.21 1.17 1.23 -0.23 47 306 502 -126
30DEC26 30.00 P 1.50 1.52 1.39 1.52 -0.28 46 67 1,224 -41
30DEC26 31.00 P 1.80 1.87 1.77 1.85 -0.32 46 306 1,156 -300
30DEC26 32.00 P 2.06 2.19 2.06 2.24 -0.37 46 19 1,089 -4
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.43 46 0 889 0
30DEC26 34.00 P 3.10 3.10 2.90 3.17 -0.46 46 49 5,705 0
30DEC26 35.00 P 3.50 3.65 3.33 3.72 -0.52 46 247 431 +32
30DEC26 36.00 P 4.20 4.20 4.11 4.30 -0.59 46 44 627 -41
30DEC26 37.00 P 4.75 4.75 4.75 4.89 -0.72 46 100 3,507 -100
30DEC26 38.00 P 0.00 0.00 0.00 5.56 -0.72 46 0 739 0
30DEC26 39.00 P 0.00 0.00 0.00 6.28 -0.74 46 0 513 0
30DEC26 40.00 P 6.79 6.99 6.40 7.03 -0.77 47 28 12,809 -23
30DEC26 41.00 P 0.00 0.00 0.00 7.76 -0.82 46 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 8.67 -0.76 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 9.48 -0.80 48 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 10.30 -0.83 48 0 952 0
30DEC26 45.00 P 10.91 10.91 10.84 11.09 -0.79 47 19 3,359 -15
30DEC26 46.00 P 0.00 0.00 0.00 12.03 -0.85 49 0 2,998 0
30DEC26 47.00 P 12.94 12.94 12.94 12.93 -0.85 49 25 4,720 -25
30DEC26 48.00 P 0.00 0.00 0.00 13.76 -0.95 48 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 14.68 -0.97 48 0 234 0
30DEC26 50.00 P 0.00 0.00 0.00 15.66 -0.94 49 0 5,252 0
30DEC26 52.50 P 0.00 0.00 0.00 17.93 -1.01 46 0 279 0
30DEC26 55.00 P 19.34 19.75 19.34 20.39 -1.09 47 42 2,410 +4
30DEC26 57.50 P 21.83 21.84 21.83 22.89 -1.05 51 30 498 +15
30DEC26 60.00 P 0.00 0.00 0.00 25.39 -1.03 54 0 513 0
30DEC26 62.50 P 0.00 0.00 0.00 27.89 -1.03 57 0 141 0
30DEC26 65.00 P 0.00 0.00 0.00 30.36 -1.06 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 32.86 -1.06 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 35.39 -1.03 67 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 37.88 -1.04 68 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 40.38 -1.04 71 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 42.87 -1.05 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.37 -1.05 74 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 47.90 -1.02 81 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.37 -1.05 79 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.87 -1.05 81 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.38 -1.04 85 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 67.88 -1.04 95 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 70.38 -1.04 97 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 75.38 -1.04 101 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 77.88 -1.04 103 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 80.40 -1.02 107 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 82.86 -1.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 85.37 -1.05 106 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 87.86 -1.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 90.36 -1.06 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 92.86 -1.06 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 95.36 -1.06 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 97.86 -1.06 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 100.36 -1.06 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 102.86 -1.06 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 105.36 -1.06 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 107.88 -1.04 121 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 110.36 -1.06 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 112.86 -1.06 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 115.36 -1.06 0 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.06 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.09 47 0 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 -0.11 47 0 127 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.13 47 0 242 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 -0.17 47 0 166 0
30MAR27 25.00 P 1.01 1.01 1.01 0.99 -0.18 48 5 104 +5
30MAR27 26.00 P 1.15 1.15 1.15 1.23 -0.22 48 8 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 -0.22 48 0 214 0
30MAR27 28.00 P 1.69 1.69 1.69 1.80 -0.25 48 1 291 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 -0.27 47 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.31 47 0 1,202 0
30MAR27 31.00 P 0.00 0.00 0.00 2.89 -0.34 47 0 784 0
30MAR27 32.00 P 0.00 0.00 0.00 3.32 -0.38 47 0 218 0
30MAR27 33.00 P 3.62 3.62 3.62 3.79 -0.43 47 1 449 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.31 -0.42 47 0 290 0
30MAR27 35.00 P 0.00 0.00 0.00 4.86 -0.46 47 0 585 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 -0.57 47 0 413 0
30MAR27 37.00 P 5.92 5.93 5.92 6.02 -0.61 47 145 403 +110
30MAR27 38.00 P 0.00 0.00 0.00 6.67 -0.62 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 7.37 -0.71 47 0 487 0
30MAR27 40.00 P 7.90 7.90 7.90 7.97 -0.72 46 2 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 -0.79 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 9.44 -0.81 46 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 10.21 -0.87 46 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 10.99 -0.87 46 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 11.80 -0.90 46 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 12.63 -0.93 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 13.43 -0.99 46 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 14.28 -1.01 46 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 15.16 -0.94 46 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 16.04 -0.96 46 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 18.51 -0.79 50 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 20.78 -0.85 49 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 23.05 -0.96 48 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 25.41 -1.03 46 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 27.89 -1.05 48 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 30.37 -1.07 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.86 -1.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.39 -1.03 55 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 37.88 -1.04 56 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 40.38 -1.04 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.87 -1.05 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.37 -1.05 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.90 -1.02 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.37 -1.05 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.87 -1.05 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.38 -1.04 70 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 67.88 -1.04 79 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 70.38 -1.04 80 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 75.38 -1.04 83 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 77.88 -1.04 85 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 80.40 -1.02 88 0 0 0
29JUN27 11.50 P 0.12 0.12 0.12 0.01 -0.01 46 20 110 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.06 47 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.06 47 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 -0.08 47 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.09 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 -0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.12 47 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 -0.11 47 0 3 0
29JUN27 20.00 P 0.70 0.70 0.70 0.51 -0.14 47 6 251 +6
29JUN27 21.00 P 0.00 0.00 0.00 0.68 -0.15 48 0 111 0
29JUN27 22.00 P 1.00 1.00 1.00 0.86 -0.19 48 4 231 +4
29JUN27 23.00 P 1.15 1.15 1.15 1.08 -0.20 48 4 36 +4
29JUN27 24.00 P 0.00 0.00 0.00 1.32 -0.25 48 0 11 0
29JUN27 25.00 P 1.68 1.68 1.68 1.62 -0.25 48 2 177 +2
29JUN27 26.00 P 1.98 1.98 1.98 1.92 -0.26 48 4 83 -4
29JUN27 27.00 P 0.00 0.00 0.00 2.28 -0.24 49 0 13 0
29JUN27 28.00 P 0.00 0.00 0.00 2.64 -0.26 49 0 8 0
29JUN27 29.00 P 2.89 2.89 2.89 3.02 -0.28 49 1 33 -1
29JUN27 30.00 P 3.32 3.32 3.27 3.43 -0.31 48 3 251 -3
29JUN27 31.00 P 0.00 0.00 0.00 3.87 -0.35 48 0 428 0
29JUN27 32.00 P 4.20 4.20 4.00 4.34 -0.38 48 3 319 0
29JUN27 33.00 P 4.72 4.72 4.72 4.84 -0.41 48 7 3,405 -5
29JUN27 34.00 P 5.23 5.30 5.20 5.38 -0.44 48 4 3,269 -3
29JUN27 35.00 P 5.80 5.80 5.80 5.94 -0.46 48 15 799 0
29JUN27 36.00 P 0.00 0.00 0.00 6.52 -0.46 48 0 156 0
29JUN27 37.00 P 6.72 6.72 6.72 7.13 -0.49 48 1 338 +1
29JUN27 38.00 P 7.64 7.70 7.64 7.77 -0.52 48 17 247 -17
29JUN27 39.00 P 0.00 0.00 0.00 8.45 -0.53 48 0 90 0
29JUN27 40.00 P 8.95 9.00 8.67 9.10 -0.55 48 11 255 +5
29JUN27 41.00 P 0.00 0.00 0.00 9.68 -0.73 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 10.42 -0.74 48 0 126 0
29JUN27 43.00 P 11.69 11.69 11.69 11.16 -0.77 48 1 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 11.68 -1.18 46 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 12.69 -0.85 48 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 13.48 -0.84 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 14.28 -0.86 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 15.09 -0.87 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 15.93 -0.89 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 16.76 -0.91 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 18.94 -0.92 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 21.09 -1.02 47 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 23.38 -0.91 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.82 -0.78 50 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 28.13 -0.85 49 0 0 0
29JUN27 65.00 P 29.92 29.92 29.92 30.47 -1.14 48 10 10 0
29JUN27 67.50 P 0.00 0.00 0.00 32.93 -1.11 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.40 -1.08 50 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 37.88 -1.06 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.38 -1.04 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.87 -1.05 54 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 45.37 -1.05 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.90 -1.02 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.37 -1.05 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.87 -1.05 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.38 -1.04 63 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.86 -1.06 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.36 -1.06 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 62.86 -1.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 65.36 -1.06 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 67.88 -1.04 70 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 70.38 -1.04 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 72.86 -1.06 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 75.38 -1.04 74 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 77.88 -1.04 75 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 80.40 -1.02 78 0 0 0
29SEP27 11.50 P 0.18 0.21 0.18 0.04 0.00 48 287 289 +287
29SEP27 12.00 P 0.22 0.22 0.21 0.05 0.00 47 30 30 +30
29SEP27 12.50 P 0.24 0.24 0.22 0.06 0.00 47 45 60 +30
29SEP27 13.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.49 -0.01 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.81 -0.02 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.24 -0.05 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.52 -0.10 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.83 -0.10 48 0 0 0
29SEP27 25.00 P 2.16 2.16 2.16 2.15 -0.13 49 2 2 +2
29SEP27 26.00 P 2.31 2.31 2.31 2.51 -0.16 49 3 3 +3
29SEP27 27.00 P 0.00 0.00 0.00 2.90 -0.16 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.29 -0.23 49 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.73 -0.23 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.15 -0.27 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.62 -0.28 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.15 -0.27 49 0 0 0
29SEP27 33.00 P 5.49 5.50 5.49 5.64 -0.31 49 5 5 +5
29SEP27 34.00 P 0.00 0.00 0.00 6.19 -0.35 49 0 10 0
29SEP27 35.00 P 0.00 0.00 0.00 6.76 -0.38 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.35 -0.36 49 0 0 0
29SEP27 37.00 P 7.70 7.70 7.44 7.92 -0.46 48 5 5 +5
29SEP27 38.00 P 0.00 0.00 0.00 8.52 -0.53 48 0 0 0
29SEP27 39.00 P 9.10 9.10 9.10 9.22 -0.53 48 2 2 +2
29SEP27 40.00 P 0.00 0.00 0.00 9.89 -0.57 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.49 -0.62 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 11.20 -0.69 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.93 -0.74 48 0 0 0
29SEP27 44.00 P 12.60 12.60 12.60 12.68 -0.74 48 1 2 +1
29SEP27 45.00 P 0.00 0.00 0.00 13.46 -0.72 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.22 -0.71 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.02 -0.75 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.81 -0.80 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.61 -0.82 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.40 -0.82 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.69 -0.64 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.78 -0.83 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.96 -0.89 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.23 -0.90 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.51 -0.93 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.83 -0.97 50 0 0 0
29SEP27 67.50 P 32.80 32.80 32.80 33.20 -0.98 50 4 4 +4
29SEP27 70.00 P 0.00 0.00 0.00 35.58 -1.00 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.00 -1.02 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.43 -1.04 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 42.89 -1.04 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.37 -1.05 51 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 47.90 -1.02 54 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.37 - 54 0 0 -
TOTAL PUT 14,660 244,999 +5,230
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$ 387.600
04SEP26 295.00 C 0.00 0.00 0.00 92.67 -10.23 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 90.17 -10.23 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 87.67 -10.23 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 82.67 -10.23 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 77.68 -10.23 78 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 72.68 -10.24 71 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 67.69 -10.25 73 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 62.71 -10.26 74 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 57.75 -10.28 74 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 52.81 -10.30 74 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 47.92 -10.33 74 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 43.10 -9.98 74 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 38.39 -10.33 74 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 33.81 -10.30 74 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 29.42 -10.22 74 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 25.26 -10.07 74 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 20.75 -10.48 68 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 17.31 -9.23 70 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 14.19 -8.84 71 0 17 0
04SEP26 385.00 C 0.00 0.00 0.00 11.44 -8.34 71 0 15 0
04SEP26 390.00 C 0.00 0.00 0.00 9.07 -7.76 72 0 4 0
04SEP26 395.00 C 0.00 0.00 0.00 7.06 -7.10 72 0 39 0
04SEP26 400.00 C 0.00 0.00 0.00 5.40 -6.39 73 0 24 0
04SEP26 405.00 C 0.00 0.00 0.00 4.05 -5.66 73 0 63 0
04SEP26 410.00 C 0.00 0.00 0.00 2.98 -4.93 73 0 275 0
04SEP26 415.00 C 2.64 3.15 2.25 2.17 -4.20 73 18 34 +4
04SEP26 420.00 C 1.78 1.78 1.78 1.52 -3.56 73 2 34 -2
04SEP26 425.00 C 1.62 1.62 1.62 1.06 -2.94 73 3 7 0
04SEP26 430.00 C 0.00 0.00 0.00 0.77 -2.35 74 0 15 0
04SEP26 435.00 C 0.00 0.00 0.00 0.51 -1.89 74 0 16 0
04SEP26 440.00 C 1.03 1.03 1.03 0.34 -1.49 74 1 45 0
04SEP26 445.00 C 0.00 0.00 0.00 0.22 -1.16 74 0 29 0
04SEP26 450.00 C 0.00 0.00 0.00 0.14 -0.89 74 0 15 0
04SEP26 455.00 C 0.00 0.00 0.00 0.09 -0.72 75 0 3 0
04SEP26 460.00 C 0.00 0.00 0.00 0.06 -0.53 75 0 21 0
04SEP26 465.00 C 0.00 0.00 0.00 0.04 -0.38 76 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.02 -0.28 75 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.21 74 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.14 77 0 16 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.10 80 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.07 84 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.04 87 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.02 90 0 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 87.92 - 62 0 0 -
11SEP26 305.00 C 0.00 0.00 0.00 82.97 - 62 0 0 -
11SEP26 310.00 C 0.00 0.00 0.00 77.87 -10.41 48 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 73.16 -10.22 62 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 68.82 -9.70 72 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 63.53 -10.19 62 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 58.82 -10.15 62 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 54.21 -10.09 62 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 49.71 -10.01 62 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 45.34 -9.90 62 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 41.13 -9.76 62 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 37.10 -9.58 62 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 33.26 -9.37 62 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 29.63 -9.12 62 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 26.23 -8.83 62 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 22.38 -9.18 59 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 19.56 -7.87 60 0 11 0
11SEP26 385.00 C 0.00 0.00 0.00 16.97 -7.47 60 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 14.63 -7.05 61 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 12.53 -6.59 61 0 0 0
11SEP26 400.00 C 10.00 10.00 10.00 10.65 -6.13 61 20 29 +20
11SEP26 405.00 C 0.00 0.00 0.00 8.99 -5.66 61 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 7.54 -5.19 61 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 6.28 -4.72 61 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 5.19 -4.26 61 0 1 0
11SEP26 425.00 C 0.00 0.00 0.00 4.27 -3.81 62 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 3.48 -3.40 62 0 1 0
11SEP26 435.00 C 0.00 0.00 0.00 2.82 -3.00 62 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 2.27 -2.63 62 0 20 0
11SEP26 445.00 C 0.00 0.00 0.00 1.82 -2.29 62 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 1.49 -1.94 62 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 1.21 -1.63 63 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.95 -1.40 63 0 0 0
11SEP26 465.00 C 1.25 1.25 1.25 0.74 -1.19 63 1 1 +1
11SEP26 470.00 C 0.00 0.00 0.00 0.58 -1.01 63 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.45 -0.92 63 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.34 -0.77 63 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.26 -0.64 63 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.19 -0.51 62 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.15 -0.41 63 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.11 -0.34 62 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.08 -0.27 62 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.06 -0.22 62 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 143.55 -9.85 78 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.56 -9.86 75 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.24 -10.21 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.53 -9.96 67 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.52 -10.03 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.56 -10.05 62 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.55 -10.14 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.61 -10.19 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.85 -10.08 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.94 -10.15 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.31 -10.99 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.17 -11.38 0 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 78.33 -11.88 30 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 71.33 -9.83 57 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 63.42 -9.04 59 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 54.83 -9.34 57 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 47.37 -8.99 57 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 40.52 -8.57 57 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 34.31 -8.07 57 0 129 0
29SEP26 380.00 C 26.20 26.20 25.60 27.89 -7.31 55 15 133 +15
29SEP26 390.00 C 0.00 0.00 0.00 23.14 -6.73 55 0 100 0
29SEP26 400.00 C 17.30 17.30 17.30 19.00 -6.14 56 5 75 +5
29SEP26 410.00 C 0.00 0.00 0.00 15.46 -5.52 56 0 262 0
29SEP26 420.00 C 0.00 0.00 0.00 12.45 -4.91 56 0 141 0
29SEP26 430.00 C 10.03 10.03 10.03 9.94 -4.32 56 2 95 0
29SEP26 440.00 C 7.30 7.30 7.30 7.86 -3.75 56 3 135 +3
29SEP26 450.00 C 0.00 0.00 0.00 6.16 -3.23 56 0 198 0
29SEP26 460.00 C 0.00 0.00 0.00 4.79 -2.75 56 0 137 0
29SEP26 470.00 C 0.00 0.00 0.00 3.69 -2.32 56 0 225 0
29SEP26 480.00 C 0.00 0.00 0.00 2.83 -1.93 56 0 84 0
29SEP26 490.00 C 0.00 0.00 0.00 2.15 -1.59 57 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 1.72 -1.20 57 0 394 0
29SEP26 510.00 C 1.62 1.62 1.62 1.29 -0.99 57 11 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.96 -0.90 57 0 280 0
29SEP26 530.00 C 1.22 1.22 1.22 0.69 -0.74 57 15 235 -15
29SEP26 540.00 C 1.03 1.03 1.03 0.51 -0.59 57 15 108 -1
29SEP26 550.00 C 0.88 0.88 0.88 0.37 -0.46 57 15 882 -15
29SEP26 560.00 C 0.77 0.77 0.77 0.27 -0.34 57 15 229 -10
29SEP26 570.00 C 0.00 0.00 0.00 0.20 -0.26 57 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.14 -0.21 57 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.10 -0.16 57 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.07 -0.12 57 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.05 -0.09 57 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 -0.07 57 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 77 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 144.25 -10.18 56 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 138.56 -11.02 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 133.24 -11.52 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 129.86 -10.12 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 123.52 -11.71 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 118.56 -11.96 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 115.84 -10.02 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 111.27 -9.98 56 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 106.77 -9.93 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 99.27 -12.94 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 95.04 -12.75 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 90.89 -12.54 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.85 -12.11 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 75.17 -9.05 50 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 69.99 -6.71 56 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 62.92 -8.79 56 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 56.31 -8.47 56 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 50.18 -8.11 56 0 31 0
29OCT26 370.00 C 0.00 0.00 0.00 43.18 -9.06 54 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 38.14 -8.51 54 0 63 0
29OCT26 390.00 C 33.97 33.97 29.31 33.56 -6.69 54 21 97 +6
29OCT26 400.00 C 0.00 0.00 0.00 29.40 -6.28 55 0 57 0
29OCT26 410.00 C 0.00 0.00 0.00 25.66 -5.85 55 0 56 0
29OCT26 420.00 C 0.00 0.00 0.00 22.32 -5.42 55 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 19.34 -5.00 55 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 16.70 -4.59 55 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 14.37 -4.20 55 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 12.33 -3.82 55 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 10.55 -3.46 55 0 27 0
29OCT26 480.00 C 8.68 8.68 8.68 9.00 -3.12 56 10 68 -10
29OCT26 490.00 C 7.86 7.86 7.86 7.65 -2.80 56 10 13 -10
29OCT26 500.00 C 6.50 6.50 6.50 6.49 -2.51 56 1 152 0
27NOV26 250.00 C 0.00 0.00 0.00 138.56 -12.87 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 133.40 -13.41 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 129.86 -12.39 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 123.85 -13.94 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 119.52 -13.80 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 115.84 -13.10 46 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 111.27 -13.40 46 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 107.09 -13.32 48 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 103.19 -12.99 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 99.28 -9.52 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 95.38 -9.53 52 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 88.06 -9.27 54 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 80.92 -9.19 55 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 74.34 -8.91 56 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 67.98 -8.71 57 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 64.03 -6.54 61 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 58.27 -6.46 61 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 53.01 -6.29 61 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 46.55 -7.67 59 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 42.21 -7.20 59 0 168 0
27NOV26 400.00 C 35.00 35.00 34.95 37.96 -7.14 59 10 97 -9
27NOV26 410.00 C 0.00 0.00 0.00 34.38 -6.42 59 0 78 0
27NOV26 420.00 C 0.00 0.00 0.00 30.79 -6.45 59 0 70 0
27NOV26 430.00 C 0.00 0.00 0.00 27.77 -5.91 59 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 24.89 -5.60 60 0 47 0
27NOV26 450.00 C 0.00 0.00 0.00 22.21 -5.42 60 0 68 0
27NOV26 460.00 C 17.50 17.50 17.50 19.96 -4.81 60 1 35 0
27NOV26 470.00 C 0.00 0.00 0.00 17.72 -5.45 60 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 16.34 -4.53 61 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 14.59 -4.04 61 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 12.84 -4.05 61 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 144.25 -12.01 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 138.56 -13.07 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 133.40 -13.73 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 129.86 -12.76 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 124.59 -13.54 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.43 -13.39 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 116.27 -13.26 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 112.25 -13.00 49 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 108.36 -12.72 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 104.47 -12.60 52 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 100.60 -9.07 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 96.98 -8.80 54 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 89.85 -8.68 55 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 83.06 -8.40 56 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 76.69 -8.16 57 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 70.64 -7.89 58 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 67.03 -5.54 61 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 61.61 -5.38 61 0 72 0
30DEC26 370.00 C 0.00 0.00 0.00 54.76 -7.07 59 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 50.25 -6.59 59 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 45.94 -6.45 59 0 47 0
30DEC26 400.00 C 0.00 0.00 0.00 41.96 -6.13 59 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 38.45 -5.62 59 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 34.95 -5.62 59 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 31.95 -5.13 60 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 29.18 -4.77 60 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 26.42 -4.77 60 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 24.13 -4.31 60 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 22.02 -3.93 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 20.53 -4.06 61 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 18.66 -3.76 61 0 182 0
30DEC26 500.00 C 13.00 13.00 13.00 17.06 -3.29 61 10 150 0
30DEC26 510.00 C 0.00 0.00 0.00 14.99 -3.70 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 13.93 -3.16 61 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 12.74 -2.81 61 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 11.60 -2.50 61 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 10.49 -2.47 61 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 9.44 -2.40 61 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 8.65 -2.11 61 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 7.87 -1.87 61 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 7.12 -1.83 61 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 6.37 -1.82 61 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 5.84 -1.60 61 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 5.33 -1.37 61 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.83 -1.33 61 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.33 -1.32 61 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.93 -1.22 61 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.60 -1.05 61 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.28 -0.93 61 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.95 -0.93 61 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.63 -0.93 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.42 -0.82 61 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.22 -0.70 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.02 -0.62 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.81 -0.63 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.61 -0.63 61 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.48 -0.56 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.36 -0.48 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.24 -0.41 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.12 -0.41 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.00 -0.41 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.91 -0.38 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.84 -0.33 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.77 -0.28 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.70 -0.25 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.63 -0.25 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.56 -0.26 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.51 -0.24 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.47 -0.21 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.43 -0.18 61 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.39 -0.16 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.35 -0.16 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.31 -0.16 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.28 -0.15 61 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.26 -0.13 61 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.24 -0.12 61 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 144.25 -14.38 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 140.36 -14.02 46 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 140.35 -9.86 61 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 132.23 -13.88 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 128.39 -13.69 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 124.68 -13.54 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 120.98 -13.43 54 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 117.38 -13.22 54 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 113.93 -9.12 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 110.63 -9.04 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 107.33 -9.04 56 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 104.03 -9.05 56 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 97.89 -8.63 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 92.18 -8.55 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 86.52 -8.52 58 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 81.45 -8.10 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 76.65 -7.94 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 72.01 -7.83 59 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 67.63 -7.64 59 0 287 0
30MAR27 380.00 C 0.00 0.00 0.00 63.72 -7.19 59 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 59.94 -7.12 59 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 56.17 -7.14 59 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 52.90 -6.66 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 49.88 -6.31 59 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 46.86 -6.33 60 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 43.84 -6.35 60 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 41.38 -5.81 60 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 40.23 -4.26 61 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 37.81 -5.65 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 35.40 -4.42 61 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 33.29 -4.21 61 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 31.45 -4.83 61 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 29.62 -4.76 61 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 27.80 -4.76 61 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 25.97 -4.79 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 24.52 -4.43 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 23.17 -3.97 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 21.83 -3.91 61 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 20.49 -3.18 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.14 -3.24 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 18.02 -3.07 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.07 -2.73 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.11 -2.53 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.15 -2.57 61 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.19 -2.61 61 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 13.24 -2.64 61 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 12.54 -2.43 61 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 11.88 -2.17 61 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 11.22 -1.99 61 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 10.56 -2.02 61 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 9.90 -2.05 61 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.24 -2.07 61 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.71 -1.97 61 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.27 -1.78 61 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.83 -1.58 61 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 7.39 -1.53 61 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 6.96 -1.54 61 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 6.52 -1.80 61 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 6.08 -1.57 61 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.75 -1.70 61 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.47 -1.34 61 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.19 -1.40 61 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.90 -1.12 61 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 149.01 -14.38 54 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 145.35 -14.39 55 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 141.87 -14.22 55 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.41 -14.03 56 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 135.21 -13.58 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.00 -13.54 57 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 128.92 -13.43 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 125.89 -13.27 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 122.86 -9.03 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.84 -9.01 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 117.02 -8.88 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 114.42 -8.61 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 109.26 -8.51 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 104.09 -8.56 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 99.27 -8.31 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 94.96 -7.87 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 90.67 -7.91 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 86.44 -7.90 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 82.45 -7.65 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 78.94 -7.18 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 75.47 -7.18 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 72.00 -7.18 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 68.53 -7.20 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 65.66 -6.63 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 62.88 -6.40 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 60.10 -6.41 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 57.32 -6.43 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 54.55 -6.44 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 52.31 -5.92 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 50.14 -5.59 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 47.98 -5.60 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 45.82 -5.61 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 43.66 -5.63 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 41.64 -5.50 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 40.01 -4.99 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 38.38 -4.75 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 36.74 -4.77 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 35.11 -4.78 62 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 33.48 -4.79 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 31.85 -4.80 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 30.64 -4.39 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 29.45 -3.96 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 29.13 -3.06 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 27.06 -3.95 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 26.67 -3.16 63 0 38 0
29SEP27 310.00 C 0.00 0.00 0.00 117.72 - 58 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 112.86 -8.23 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 108.59 -7.69 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 104.50 -7.63 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 100.43 -7.63 59 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 96.37 -7.64 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 92.54 -7.42 59 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 89.20 -6.94 59 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 85.87 -6.94 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 82.53 -6.96 60 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 79.20 -6.97 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 76.06 -6.79 60 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 73.40 -6.18 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 70.73 -6.20 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 68.07 -6.21 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 65.40 -6.22 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 62.74 -6.23 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 60.42 -5.90 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 58.36 -5.39 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 56.29 -5.40 60 0 0 0
TOTAL CALL 204 19,982 -18
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.02 76 0 18 0
04SEP26 325.00 P 0.00 0.00 0.00 0.04 -0.03 76 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.07 -0.06 74 0 6 0
04SEP26 335.00 P 0.00 0.00 0.00 0.13 -0.08 74 0 4 0
04SEP26 340.00 P 0.00 0.00 0.00 0.25 -0.09 74 0 35 0
04SEP26 345.00 P 0.00 0.00 0.00 0.43 -0.11 74 0 16 0
04SEP26 350.00 P 0.00 0.00 0.00 0.73 -0.10 75 0 53 0
04SEP26 355.00 P 0.00 0.00 0.00 1.16 -0.06 74 0 24 0
04SEP26 360.00 P 0.00 0.00 0.00 1.80 +0.05 75 0 39 0
04SEP26 365.00 P 2.51 2.51 2.51 2.67 +0.18 75 1 36 +1
04SEP26 370.00 P 0.00 0.00 0.00 3.80 +0.37 75 0 10 0
04SEP26 375.00 P 0.00 0.00 0.00 5.32 +0.73 75 0 42 0
04SEP26 380.00 P 0.00 0.00 0.00 7.17 +1.17 75 0 31 0
04SEP26 385.00 P 0.00 0.00 0.00 9.41 +1.74 76 0 17 0
04SEP26 390.00 P 0.00 0.00 0.00 12.04 +2.32 76 0 140 0
04SEP26 395.00 P 0.00 0.00 0.00 15.05 +2.99 77 0 30 0
04SEP26 400.00 P 19.30 19.30 19.30 18.43 +3.74 78 2 51 0
04SEP26 405.00 P 0.00 0.00 0.00 21.82 +4.23 77 0 30 0
04SEP26 410.00 P 0.00 0.00 0.00 25.58 +4.73 76 0 49 0
04SEP26 415.00 P 0.00 0.00 0.00 29.52 +5.84 74 0 2 0
04SEP26 420.00 P 0.00 0.00 0.00 33.88 +6.55 74 0 35 0
04SEP26 425.00 P 0.00 0.00 0.00 38.41 +7.23 74 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 43.07 +7.76 74 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 47.83 +8.26 74 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 52.66 +8.70 74 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 57.55 +9.04 74 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 62.48 +9.32 74 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 67.90 +8.29 99 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 72.41 +7.86 73 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 79.31 +9.76 143 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 84.33 +9.75 149 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 87.40 +7.75 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 92.84 +8.09 123 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 98.45 +8.59 147 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 104.49 +9.51 175 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 109.48 +9.36 181 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 112.40 +7.13 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 119.48 +9.06 192 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 124.47 +8.90 197 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.08 - 63 0 0 -
11SEP26 305.00 P 0.00 0.00 0.00 0.13 - 63 0 0 -
11SEP26 310.00 P 0.00 0.00 0.00 0.20 0.00 62 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.30 -0.01 62 0 0 0
11SEP26 320.00 P 0.87 0.87 0.87 0.47 +0.02 63 3 3 +3
11SEP26 325.00 P 0.00 0.00 0.00 0.69 +0.05 63 0 15 0
11SEP26 330.00 P 1.35 1.35 1.35 0.98 +0.09 63 10 10 +10
11SEP26 335.00 P 1.95 1.95 1.95 1.36 +0.12 63 1 6 +1
11SEP26 340.00 P 0.00 0.00 0.00 1.89 +0.23 63 0 0 0
11SEP26 345.00 P 3.23 3.23 3.23 2.55 +0.35 63 1 1 +1
11SEP26 350.00 P 0.00 0.00 0.00 3.33 +0.45 63 0 0 0
11SEP26 355.00 P 0.00 0.00 0.00 4.34 +0.69 63 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 5.56 +0.89 63 0 26 0
11SEP26 365.00 P 7.10 7.10 7.10 6.94 +1.12 63 5 11 +5
11SEP26 370.00 P 9.20 9.20 9.20 8.61 +1.47 63 20 50 +20
11SEP26 375.00 P 0.00 0.00 0.00 10.53 +1.80 64 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 12.61 +2.20 64 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 15.07 +2.59 64 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 17.73 +3.09 64 0 0 0
11SEP26 395.00 P 21.49 21.49 21.49 20.60 +3.49 65 7 7 +7
11SEP26 400.00 P 0.00 0.00 0.00 23.82 +4.05 65 0 1 0
11SEP26 405.00 P 0.00 0.00 0.00 26.37 +3.72 62 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 29.90 +4.13 62 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 33.60 +4.55 62 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 37.46 +5.81 62 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 41.54 +6.35 62 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 45.68 +6.69 62 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 50.05 +7.19 62 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 54.47 +7.52 62 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 59.02 +7.92 62 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 63.64 +6.54 62 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 68.34 +6.73 62 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 75.29 +9.03 84 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 80.24 +9.28 87 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 85.24 +9.49 91 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 90.27 +9.67 94 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 95.33 +9.83 98 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 100.18 +9.73 101 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 105.52 +10.09 107 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 110.49 +10.03 110 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 115.10 +9.60 110 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 120.39 +9.81 116 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 125.59 +9.92 121 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 0.00 58 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 0.00 57 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.06 0.00 57 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.09 0.00 57 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.20 +0.02 57 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.27 +0.02 57 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.38 +0.03 57 0 70 0
29SEP26 285.00 P 0.00 0.00 0.00 0.53 +0.07 57 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.70 +0.06 57 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.94 +0.12 57 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 1.20 +0.12 57 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 1.96 +0.21 57 0 281 0
29SEP26 320.00 P 4.70 4.70 4.70 3.07 +0.36 57 2 393 -2
29SEP26 330.00 P 5.90 6.08 5.90 4.60 +0.57 58 3 128 +3
29SEP26 340.00 P 0.00 0.00 0.00 6.65 +0.87 58 0 125 0
29SEP26 350.00 P 0.00 0.00 0.00 9.28 +1.28 58 0 136 0
29SEP26 360.00 P 0.00 0.00 0.00 12.53 +1.80 58 0 527 0
29SEP26 370.00 P 0.00 0.00 0.00 16.44 +2.28 58 0 219 0
29SEP26 380.00 P 22.00 22.00 22.00 21.01 +2.79 58 1 117 +1
29SEP26 390.00 P 0.00 0.00 0.00 26.22 +3.36 59 0 194 0
29SEP26 400.00 P 0.00 0.00 0.00 32.05 +3.98 59 0 312 0
29SEP26 410.00 P 0.00 0.00 0.00 37.53 +3.61 57 0 200 0
29SEP26 420.00 P 0.00 0.00 0.00 43.28 +2.83 54 0 926 0
29SEP26 430.00 P 0.00 0.00 0.00 51.85 +5.79 57 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 59.64 +6.40 57 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 67.98 +5.11 57 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 78.88 +7.67 65 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 87.99 +8.16 67 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 97.43 +8.54 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 107.05 +8.94 72 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 116.80 +9.23 76 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 126.75 +9.52 79 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 136.41 +9.42 82 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 146.17 +9.24 84 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 156.25 +9.31 88 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 167.09 +10.05 96 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 175.53 +8.33 91 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 186.85 +9.44 102 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 196.17 +8.50 101 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 205.84 +7.87 102 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 215.60 +7.33 104 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 225.20 +6.63 105 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 235.62 +6.75 110 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 245.38 +6.21 111 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 255.52 +6.51 115 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 264.74 +5.65 112 0 39 0
29SEP26 660.00 P 275.50 275.50 275.50 272.55 +2.48 88 50 212 -39
29SEP26 670.00 P 0.00 0.00 0.00 285.07 +5.88 120 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 294.92 +4.83 121 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 305.03 +4.06 124 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 314.71 +5.60 124 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 325.32 +4.47 131 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 334.87 +4.08 130 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 344.68 +4.64 131 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 354.84 +5.23 134 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 365.69 +5.87 143 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 374.57 +5.00 137 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 384.79 +4.34 140 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 394.62 +3.74 141 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 404.73 +4.04 144 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 414.44 +3.88 144 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 424.19 +3.57 143 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 434.23 +3.96 145 0 15 0
29SEP26 830.00 P 444.50 444.50 444.50 442.67 +3.08 124 30 30 0
29SEP26 840.00 P 0.00 0.00 0.00 454.25 +4.68 149 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 464.39 +3.72 152 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 474.50 +3.95 155 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 484.35 +3.73 155 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 492.94 +3.73 138 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 504.88 +4.70 164 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 514.50 +5.57 162 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 524.50 +7.50 164 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 535.00 +7.00 170 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 544.50 +6.50 167 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 554.50 +7.50 169 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.50 +0.03 56 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.65 +0.07 56 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.83 +0.07 56 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.04 +0.11 56 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.31 +0.13 56 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.62 +0.17 56 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.03 +0.28 57 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 2.44 +0.30 57 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 2.93 +0.39 57 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.52 +0.47 57 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 4.10 +0.38 57 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 4.88 +0.57 57 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 6.54 +0.64 57 0 37 0
29OCT26 320.00 P 10.80 10.80 10.80 8.69 +0.90 57 1 71 0
29OCT26 330.00 P 9.96 9.96 9.96 11.27 +1.31 57 1 103 +1
29OCT26 340.00 P 16.10 16.10 16.10 14.18 +1.42 57 1 128 +1
29OCT26 350.00 P 0.00 0.00 0.00 17.69 +1.82 57 0 291 0
29OCT26 360.00 P 0.00 0.00 0.00 21.67 +2.27 57 0 81 0
29OCT26 370.00 P 0.00 0.00 0.00 25.98 +2.44 58 0 182 0
29OCT26 380.00 P 0.00 0.00 0.00 31.05 +3.16 58 0 104 0
29OCT26 390.00 P 0.00 0.00 0.00 36.37 +3.36 58 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 42.30 +3.97 58 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 48.60 +4.32 59 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 55.32 +4.83 59 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 62.47 +5.25 59 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 69.93 +5.71 60 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 77.79 +6.11 61 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 85.90 +6.58 61 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 94.33 +6.90 62 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 103.00 +7.39 63 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 111.88 +7.61 64 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 121.01 +8.04 65 0 0 0
27NOV26 250.00 P 6.80 6.80 6.80 4.02 +0.05 61 2 152 0
27NOV26 255.00 P 0.00 0.00 0.00 4.76 +0.30 61 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 5.54 +0.48 61 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 6.38 +0.49 61 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 7.23 +0.52 61 0 4 0
27NOV26 275.00 P 10.50 10.50 10.50 8.23 +0.69 61 1 55 +1
27NOV26 280.00 P 0.00 0.00 0.00 9.36 +0.81 61 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 10.48 +0.83 61 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 11.68 +0.61 61 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 13.13 +0.88 61 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 14.57 +1.26 61 0 56 0
27NOV26 310.00 P 0.00 0.00 0.00 17.72 +1.09 62 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 21.34 +1.29 62 0 86 0
27NOV26 330.00 P 0.00 0.00 0.00 25.32 +1.62 62 0 134 0
27NOV26 340.00 P 0.00 0.00 0.00 29.73 +1.83 62 0 155 0
27NOV26 350.00 P 38.60 38.98 36.00 34.51 +2.18 62 33 143 +33
27NOV26 360.00 P 0.00 0.00 0.00 39.73 +2.51 62 0 100 0
27NOV26 370.00 P 0.00 0.00 0.00 45.22 +2.75 62 0 84 0
27NOV26 380.00 P 0.00 0.00 0.00 51.25 +3.29 63 0 24 0
27NOV26 390.00 P 0.00 0.00 0.00 57.33 +3.31 63 0 91 0
27NOV26 400.00 P 0.00 0.00 0.00 64.13 +4.06 63 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 70.93 +4.11 63 0 62 0
27NOV26 420.00 P 0.00 0.00 0.00 78.21 +4.57 64 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 85.72 +5.02 64 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 93.32 +5.09 65 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 101.46 +5.70 65 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 109.59 +5.91 66 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 117.96 +6.13 66 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 126.63 +6.65 67 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 135.30 +6.78 68 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 144.22 +7.02 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 6.34 +0.67 61 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 7.22 +0.71 61 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 8.09 +0.70 61 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 9.08 +0.82 61 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 10.23 +1.02 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 11.39 +1.02 61 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 12.55 +1.02 62 0 30 0
30DEC26 280.00 P 17.00 18.00 17.00 13.92 +1.23 62 10 41 -10
30DEC26 285.00 P 0.00 0.00 0.00 15.41 +1.45 62 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 16.90 +1.45 62 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 18.39 +1.45 62 0 45 0
30DEC26 300.00 P 23.60 23.60 23.60 20.11 +1.67 62 1 78 +1
30DEC26 310.00 P 0.00 0.00 0.00 23.82 +1.98 62 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 27.65 +2.08 62 0 152 0
30DEC26 330.00 P 36.61 36.61 36.61 32.15 +2.60 62 1 122 0
30DEC26 340.00 P 41.40 41.40 41.40 36.67 +2.61 62 30 165 0
30DEC26 350.00 P 46.10 46.10 46.10 41.84 +3.25 62 1 392 +1
30DEC26 360.00 P 0.00 0.00 0.00 47.16 +3.32 62 0 258 0
30DEC26 370.00 P 0.00 0.00 0.00 52.77 +3.60 63 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 58.89 +4.12 63 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 65.03 +4.13 63 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 71.67 +4.63 63 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 78.57 +4.97 64 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 85.48 +4.98 64 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 92.94 +5.53 64 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 100.54 +5.83 64 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 108.15 +5.84 65 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 116.20 +6.27 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 124.42 +6.66 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 132.64 +6.66 66 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 141.10 +6.90 67 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 149.83 +7.38 67 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 158.57 +7.44 68 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 167.33 +7.46 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 176.45 +7.83 69 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 185.61 +8.14 70 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 194.77 +8.15 71 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 203.99 +8.20 71 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 213.47 +8.51 72 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 222.96 +8.74 73 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 232.46 +8.76 74 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 241.97 +8.77 75 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 251.70 +9.01 76 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 261.44 +9.23 78 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 271.18 +9.25 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 280.92 +9.26 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 290.78 +9.38 81 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 300.69 +9.54 83 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 310.60 +9.64 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 320.52 +9.65 85 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 330.44 +9.66 87 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 340.47 +9.77 88 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 350.50 +9.88 89 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 360.53 +9.94 91 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 370.57 +9.95 92 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 380.61 +9.96 94 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 390.72 +10.03 95 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 400.83 +10.10 97 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 410.94 +10.16 98 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 421.05 +10.16 100 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 431.17 +10.17 101 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 441.31 +10.20 103 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 451.47 +10.24 104 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 461.63 +10.29 106 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 471.80 +10.32 107 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 481.96 +10.32 109 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 492.12 +10.32 110 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 502.31 +10.34 112 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 512.50 +10.37 113 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 522.69 +10.40 115 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 532.88 +10.41 116 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 543.08 +10.42 118 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 552.50 +9.65 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 562.50 +9.46 119 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 572.50 +9.27 120 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 583.00 +9.57 122 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 14.15 +0.52 62 0 17 0
30MAR27 250.00 P 0.00 0.00 0.00 15.38 +0.51 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 16.77 +0.66 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 18.34 +0.82 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 19.90 +0.81 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 21.47 +0.81 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 23.04 +0.80 62 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 24.82 +1.00 62 0 167 0
30MAR27 285.00 P 32.32 32.32 32.32 26.76 +1.22 62 3 116 0
30MAR27 290.00 P 0.00 0.00 0.00 28.70 +1.21 62 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 30.65 +1.21 62 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 32.59 +1.20 62 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 36.94 +1.63 62 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 41.62 +1.73 62 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 46.32 +1.72 62 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 51.51 +2.19 62 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 57.00 +2.36 62 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 62.52 +2.36 63 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 68.32 +2.63 63 0 106 0
30MAR27 380.00 P 80.88 81.67 80.88 74.61 +3.11 63 2 305 +1
30MAR27 390.00 P 0.00 0.00 0.00 80.92 +3.11 63 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 87.26 +3.12 63 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 94.15 +3.66 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 101.21 +3.94 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 108.29 +3.95 64 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 115.40 +3.97 64 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 123.04 +4.50 64 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 130.80 +4.85 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 138.56 +4.85 65 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 146.36 +4.87 65 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 154.46 +5.18 65 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 162.81 +5.70 66 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 171.17 +5.76 66 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 179.56 +5.78 66 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 187.97 +5.81 66 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 196.74 +6.18 67 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 205.60 +6.61 67 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 214.47 +6.67 68 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 223.36 +6.68 68 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 232.28 +6.72 68 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 241.41 +6.95 69 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 250.68 +7.30 70 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 259.95 +7.50 70 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 269.24 +7.52 71 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 278.55 +7.55 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 287.88 +7.59 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 297.43 +7.83 73 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 307.01 +8.09 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 316.60 +8.26 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 326.21 +8.28 75 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 335.82 +8.31 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 345.45 +8.34 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 355.20 +8.47 77 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 365.01 +8.66 78 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 374.83 +8.84 78 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 384.65 +8.91 79 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 394.49 +8.93 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 404.33 +8.96 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 414.19 +8.99 82 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 424.13 +9.09 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 434.10 +9.22 84 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 444.08 +9.34 85 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 454.06 +9.42 86 0 13 0
29JUN27 245.00 P 31.00 31.00 31.00 22.87 +0.78 63 1 58 +1
29JUN27 250.00 P 0.00 0.00 0.00 24.52 +0.77 64 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 26.17 +0.77 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 27.84 +0.78 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 29.86 +1.13 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 31.88 +1.16 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 33.91 +1.16 64 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 35.94 +1.16 64 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 37.97 +1.15 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 40.01 +1.15 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.33 +1.42 64 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 44.75 +1.66 64 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 49.60 +1.65 64 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 54.47 +1.64 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 59.62 +1.90 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 65.27 +2.27 64 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 70.95 +2.27 64 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 76.64 +2.27 64 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 82.62 +2.53 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 89.07 +3.00 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 95.54 +3.00 65 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 102.03 +3.00 65 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 108.55 +3.02 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 115.68 +3.62 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 122.88 +3.82 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 130.11 +3.83 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 137.35 +3.84 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 144.63 +3.87 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 152.45 +4.41 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 160.33 +4.72 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 168.23 +4.73 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 176.14 +4.74 67 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 184.08 +4.76 67 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 192.20 +4.95 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 200.66 +5.44 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 209.14 +5.66 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 217.63 +5.67 68 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 226.14 +5.70 68 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 234.67 +5.72 68 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 243.24 +5.78 68 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 252.19 +6.18 69 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 261.15 +6.56 69 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 270.13 +6.61 70 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 279.12 +6.63 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 288.12 +6.65 70 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 57.17 - 63 0 0 -
29SEP27 320.00 P 0.00 0.00 0.00 62.15 +1.87 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 67.72 +2.43 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 73.47 +2.49 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 79.23 +2.49 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 85.02 +2.50 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 91.10 +2.78 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 97.63 +3.23 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 104.18 +3.23 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 110.74 +3.24 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 117.33 +3.25 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 124.17 +3.49 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 131.44 +4.05 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 138.73 +4.06 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 146.03 +4.07 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 153.35 +4.08 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 160.71 +4.12 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 168.44 +4.49 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 176.38 +4.94 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 184.34 +4.96 65 0 0 0
TOTAL PUT 224 26,823 +41
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$ 47.060
04SEP26 37.50 C 0.00 0.00 0.00 9.57 -0.81 81 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 9.07 -0.81 76 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 8.57 -0.81 71 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 8.07 -0.76 66 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 7.57 -0.76 60 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 7.07 -0.76 55 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 6.57 -0.76 50 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.07 -0.76 44 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 5.57 -0.77 34 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.08 -0.76 56 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 4.58 -0.77 50 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 4.09 -0.77 50 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 3.61 -0.76 51 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 3.14 -0.76 51 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 2.69 -0.75 51 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 2.27 -0.73 52 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 1.85 -0.73 50 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 1.54 -0.64 53 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 1.19 -0.63 51 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.92 -0.55 51 0 83 0
04SEP26 47.50 C 0.00 0.00 0.00 0.67 -0.50 50 0 19 0
04SEP26 48.00 C 0.43 0.43 0.43 0.49 -0.43 51 5 36 +5
04SEP26 48.50 C 0.46 0.46 0.46 0.35 -0.38 51 9 38 0
04SEP26 49.00 C 0.36 0.39 0.21 0.26 -0.29 52 150 219 +64
04SEP26 49.50 C 0.00 0.00 0.00 0.17 -0.25 52 0 85 0
04SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.20 52 0 187 0
04SEP26 51.00 C 0.00 0.00 0.00 0.05 -0.11 53 0 192 0
04SEP26 52.00 C 0.00 0.00 0.00 0.02 -0.06 54 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 51 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 818 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 9.09 -0.81 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 8.59 -0.87 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.34 -0.78 84 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 7.60 -1.01 44 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.10 -1.00 41 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 6.61 -0.76 42 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.12 -0.97 42 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 5.63 -0.77 41 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.16 -0.76 42 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 4.69 -0.76 42 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 4.23 -0.76 41 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.79 -0.75 41 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 3.37 -0.73 42 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.96 -0.72 41 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.58 -0.70 41 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 2.25 -0.65 42 0 0 0
11SEP26 46.00 C 1.93 1.93 1.93 1.92 -0.63 42 15 15 +15
11SEP26 46.50 C 1.55 1.99 1.55 1.63 -0.59 42 30 15 +15
11SEP26 47.00 C 1.24 1.89 1.24 1.38 -0.52 42 17 17 +17
11SEP26 47.50 C 1.38 1.38 1.38 1.12 -0.48 42 15 15 +15
11SEP26 48.00 C 1.35 1.35 1.35 0.94 -0.42 42 15 42 0
11SEP26 48.50 C 0.00 0.00 0.00 0.75 -0.39 42 0 5 0
11SEP26 49.00 C 0.61 0.61 0.61 0.60 -0.36 42 45 45 +45
11SEP26 49.50 C 0.00 0.00 0.00 0.48 -0.32 42 0 66 0
11SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.29 42 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 0.22 -0.22 42 0 100 0
11SEP26 52.00 C 0.00 0.00 0.00 0.12 -0.16 42 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.07 -0.10 42 0 50 0
11SEP26 54.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.42 -0.61 63 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 9.48 -0.58 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.34 -0.80 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.32 -0.78 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.42 -0.73 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.57 -0.71 41 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.77 -0.68 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.03 -0.65 41 0 0 0
29SEP26 45.00 C 3.36 3.36 3.07 3.31 -0.65 40 90 185 +90
29SEP26 46.00 C 2.51 3.11 2.51 2.73 -0.55 40 121 362 +121
29SEP26 47.00 C 2.07 2.75 2.07 2.21 -0.45 40 45 746 +45
29SEP26 48.00 C 2.05 2.05 2.05 1.79 -0.43 41 10 966 +10
29SEP26 49.00 C 1.66 1.67 1.58 1.41 -0.34 41 60 545 0
29SEP26 50.00 C 1.32 1.33 1.13 1.11 -0.28 41 61 1,126 -48
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.22 41 0 311 0
29SEP26 55.00 C 0.30 0.40 0.30 0.25 -0.14 41 83 502 -16
29SEP26 57.50 C 0.15 0.19 0.15 0.11 -0.07 42 9 3,863 +9
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 1,698 0
29SEP26 62.50 C 0.08 0.08 0.08 0.02 -0.01 43 15 1,231 0
29SEP26 65.00 C 0.06 0.07 0.06 0.01 -0.01 44 100 2,483 -100
29SEP26 67.50 C 0.05 0.05 0.05 0.01 0.00 49 45 809 -35
29SEP26 70.00 C 0.05 0.06 0.05 0.01 0.00 53 100 1,101 +29
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.79 -0.49 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.87 -0.50 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.98 -0.73 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.89 -0.95 42 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 7.11 -0.66 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.36 -0.64 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.66 -0.61 43 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 5.01 -0.57 43 0 15 0
29OCT26 45.00 C 4.37 4.37 4.37 4.33 -0.62 41 15 15 +15
29OCT26 46.00 C 0.00 0.00 0.00 3.83 -0.48 42 0 340 0
29OCT26 47.00 C 3.77 3.77 3.41 3.34 -0.45 42 21 153 +21
29OCT26 48.00 C 0.00 0.00 0.00 2.89 -0.42 42 0 629 0
29OCT26 49.00 C 2.36 2.76 2.36 2.48 -0.39 42 75 488 +15
29OCT26 50.00 C 2.38 2.38 2.25 2.14 -0.32 43 45 427 +45
29OCT26 52.50 C 1.61 1.61 1.61 1.43 -0.25 43 15 709 0
29OCT26 55.00 C 1.05 1.05 0.93 0.93 -0.21 43 20 3,774 0
29OCT26 57.50 C 0.00 0.00 0.00 0.58 -0.15 43 0 1,218 0
29OCT26 60.00 C 0.38 0.45 0.37 0.35 -0.11 43 153 288 +30
29OCT26 62.50 C 0.27 0.29 0.25 0.21 -0.07 43 116 318 -90
29OCT26 65.00 C 0.17 0.17 0.17 0.12 -0.05 43 43 197 -43
29OCT26 67.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 10.46 -0.69 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.66 -0.67 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.88 -0.66 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.91 -0.87 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.24 -0.82 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.60 -0.56 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.00 -0.54 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.35 -0.60 45 0 15 0
27NOV26 46.00 C 5.13 5.14 5.13 4.88 -0.47 46 30 115 0
27NOV26 47.00 C 4.30 4.30 4.30 4.43 -0.47 46 15 62 0
27NOV26 48.00 C 3.92 4.10 3.92 3.98 -0.42 46 30 436 +15
27NOV26 49.00 C 0.00 0.00 0.00 3.55 -0.41 46 0 913 0
27NOV26 50.00 C 3.27 3.27 3.27 3.16 -0.44 46 15 882 -15
27NOV26 52.50 C 0.00 0.00 0.00 2.43 -0.29 46 0 909 0
27NOV26 55.00 C 0.00 0.00 0.00 1.82 -0.23 47 0 798 0
27NOV26 57.50 C 0.00 0.00 0.00 1.30 -0.23 46 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 0.95 -0.16 46 0 1,477 0
27NOV26 62.50 C 0.00 0.00 0.00 0.68 -0.12 46 0 1,177 0
27NOV26 65.00 C 0.00 0.00 0.00 0.48 -0.09 46 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 890 0
27NOV26 70.00 C 0.36 0.36 0.36 0.23 -0.05 46 1 166 -1
27NOV26 72.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.73 -0.78 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.02 -0.70 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.26 -0.69 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.43 -0.78 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.86 -0.64 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.20 -0.59 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.58 -0.58 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.99 -0.61 48 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 6.20 -0.62 46 0 285 0
30DEC26 46.00 C 0.00 0.00 0.00 5.76 -0.50 47 0 379 0
30DEC26 47.00 C 5.53 5.53 5.49 5.28 -0.48 47 30 317 +30
30DEC26 48.00 C 5.42 5.42 5.42 4.84 -0.46 47 15 305 +15
30DEC26 49.00 C 0.00 0.00 0.00 4.43 -0.44 47 0 136 0
30DEC26 50.00 C 0.00 0.00 0.00 4.06 -0.41 47 0 314 0
30DEC26 52.50 C 0.00 0.00 0.00 3.27 -0.32 47 0 351 0
30DEC26 55.00 C 0.00 0.00 0.00 2.57 -0.31 47 0 657 0
30DEC26 57.50 C 0.00 0.00 0.00 2.01 -0.30 47 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 1.56 -0.26 47 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.22 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.18 47 0 871 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 -0.15 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.12 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.10 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.08 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.01 -0.86 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.32 -0.82 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.65 -0.81 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.01 -0.80 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.49 -0.65 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.82 -0.73 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.27 -0.70 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.81 -0.60 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.10 -0.78 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.69 -0.56 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.28 -0.44 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.81 -0.52 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.41 -0.50 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.03 -0.43 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.21 -0.35 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.45 -0.28 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.78 -0.34 48 0 125 0
30MAR27 60.00 C 3.17 3.17 3.17 3.20 -0.35 48 12 114 0
30MAR27 62.50 C 0.00 0.00 0.00 2.71 -0.31 48 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.28 -0.29 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.93 -0.25 48 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.62 -0.23 48 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.37 -0.19 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.15 -0.14 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.97 -0.15 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.79 -0.13 48 0 149 0
30MAR27 82.50 C 0.92 0.92 0.92 0.68 -0.10 48 1 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 -0.11 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 -0.09 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.40 -0.08 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 -0.07 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 -0.06 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 291 0
29JUN27 37.00 C 0.00 0.00 0.00 14.37 -0.44 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.72 -0.44 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.10 -0.43 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.50 -0.42 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.93 -0.43 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.32 -0.49 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.87 -0.41 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.21 -0.58 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.61 -0.72 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.16 -0.60 48 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 8.72 -0.59 48 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.34 -0.54 48 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.95 -0.52 48 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.57 -0.56 48 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 6.72 -0.51 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.02 -0.42 49 0 22 0
29JUN27 57.50 C 5.26 5.26 5.26 5.30 -0.40 49 15 90 +15
29JUN27 60.00 C 0.00 0.00 0.00 4.67 -0.37 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.11 -0.34 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 3.62 -0.31 49 0 80 0
29JUN27 67.50 C 3.42 3.42 3.42 3.18 -0.29 49 15 16 +15
29JUN27 70.00 C 0.00 0.00 0.00 2.80 -0.26 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.46 -0.24 48 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.16 -0.22 48 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.85 -0.19 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.63 -0.17 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.43 -0.16 48 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.26 -0.15 48 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 13.84 -0.64 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.29 -0.64 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.77 -0.62 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.26 -0.61 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.77 -0.60 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.30 -0.59 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.84 -0.58 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.41 -0.73 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.17 -0.52 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.58 -0.67 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.32 -0.56 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.95 -0.57 49 0 20 0
29SEP27 52.50 C 0.00 0.00 0.00 8.09 -0.52 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.33 -0.47 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.63 -0.41 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.98 -0.43 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.39 -0.40 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.85 -0.38 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.37 -0.35 49 0 0 0
TOTAL CALL 1,722 70,526 +348
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
04SEP26 42.50 P 0.00 0.00 0.00 0.02 0.00 56 0 15 0
04SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 54 0 63 0
04SEP26 43.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 112 0
04SEP26 44.00 P 0.16 0.16 0.16 0.08 +0.01 53 13 15 0
04SEP26 44.50 P 0.10 0.12 0.10 0.13 +0.02 52 22 62 -22
04SEP26 45.00 P 0.31 0.31 0.14 0.20 +0.03 52 70 51 +27
04SEP26 45.50 P 0.28 0.28 0.28 0.31 +0.06 52 14 36 +9
04SEP26 46.00 P 0.63 0.63 0.33 0.43 +0.07 51 28 77 +2
04SEP26 46.50 P 0.80 0.80 0.40 0.62 +0.12 51 33 246 +16
04SEP26 47.00 P 0.90 0.93 0.65 0.85 +0.17 52 60 78 +24
04SEP26 47.50 P 0.96 1.28 0.96 1.08 +0.18 49 18 81 +10
04SEP26 48.00 P 1.27 1.27 1.27 1.48 +0.33 54 15 192 +15
04SEP26 48.50 P 1.97 1.97 1.60 1.84 +0.39 55 18 90 -15
04SEP26 49.00 P 0.00 0.00 0.00 2.11 +0.34 46 0 84 0
04SEP26 49.50 P 0.00 0.00 0.00 2.60 +0.58 52 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.04 +0.64 52 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.97 +0.65 50 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.95 +0.71 52 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.94 +0.74 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.94 +0.76 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.76 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.94 +0.76 0 0 2 0
04SEP26 57.00 P 0.00 0.00 0.00 9.94 +0.76 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.94 +0.76 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.94 +0.76 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.94 +0.76 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.94 +0.76 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.94 +0.76 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.94 +0.76 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.94 +0.76 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.94 +0.76 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 18.94 +0.76 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 19.94 +0.76 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 20.94 +0.76 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 21.94 +0.76 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 22.94 +0.76 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 23.94 +0.76 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.38 +0.05 42 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 25 0
11SEP26 45.50 P 0.00 0.00 0.00 0.66 +0.10 42 0 2 0
11SEP26 46.00 P 0.00 0.00 0.00 0.84 +0.13 42 0 12 0
11SEP26 46.50 P 0.00 0.00 0.00 1.05 +0.16 42 0 0 0
11SEP26 47.00 P 1.22 1.22 1.22 1.22 +0.13 40 4 4 +4
11SEP26 47.50 P 0.00 0.00 0.00 1.55 +0.23 42 0 4 0
11SEP26 48.00 P 0.00 0.00 0.00 1.85 +0.28 42 0 0 0
11SEP26 48.50 P 2.00 2.00 2.00 2.18 +0.32 43 15 15 +15
11SEP26 49.00 P 0.00 0.00 0.00 2.53 +0.39 43 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 2.87 +0.43 41 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 3.27 +0.42 41 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 4.12 +0.55 41 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 5.03 +0.61 41 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 5.98 +0.67 42 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 6.95 +0.70 41 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 7.94 +0.73 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 8.94 +0.75 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 9.94 +0.76 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 10.94 +0.76 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 11.94 +0.76 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 12.94 +0.76 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 13.94 +0.76 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 14.94 +0.76 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 15.94 +0.76 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 16.94 +0.74 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 17.94 +0.76 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 18.94 +0.76 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 402 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 385 0
29SEP26 42.00 P 0.55 0.55 0.50 0.42 +0.05 41 17 734 -15
29SEP26 43.00 P 0.63 0.66 0.63 0.63 +0.08 41 30 368 +30
29SEP26 44.00 P 0.80 0.80 0.80 0.90 +0.12 42 15 138 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.15 42 0 552 0
29SEP26 46.00 P 1.75 1.78 1.75 1.64 +0.20 42 6 576 0
29SEP26 47.00 P 1.96 1.96 1.96 2.09 +0.31 41 20 413 +10
29SEP26 48.00 P 2.69 2.88 2.51 2.54 +0.21 39 73 1,563 -12
29SEP26 49.00 P 3.08 3.29 2.99 3.14 +0.26 39 202 6,038 -75
29SEP26 50.00 P 0.00 0.00 0.00 3.93 +0.36 41 0 1,640 0
29SEP26 52.50 P 0.00 0.00 0.00 5.89 +0.55 41 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 8.10 +0.64 41 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 10.48 +0.61 41 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.94 +0.74 0 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.44 +0.76 0 0 3,824 0
29SEP26 65.00 P 0.00 0.00 0.00 17.94 +0.74 0 0 4,060 -325
29SEP26 67.50 P 0.00 0.00 0.00 20.44 +0.76 0 0 107 0
29SEP26 70.00 P 22.58 22.58 22.58 22.94 +0.76 0 293 279 -141
29SEP26 72.50 P 0.00 0.00 0.00 25.44 +0.76 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.94 +0.76 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.44 +0.76 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.94 +0.76 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 35.44 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.94 +0.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.44 +0.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.94 +0.76 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.44 +0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.94 +0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.44 +0.76 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.94 +0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.44 +0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.94 +0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.44 +0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.94 +0.76 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.44 +0.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.94 +0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.44 +0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.94 +0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.44 +0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.94 +0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.44 +0.76 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 5 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 +0.07 43 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 288 0
29OCT26 41.00 P 0.00 0.00 0.00 0.88 +0.10 43 0 484 0
29OCT26 42.00 P 0.00 0.00 0.00 1.14 +0.13 43 0 395 0
29OCT26 43.00 P 1.55 1.55 1.55 1.44 +0.16 43 30 527 0
29OCT26 44.00 P 0.00 0.00 0.00 1.77 +0.17 43 0 348 0
29OCT26 45.00 P 2.19 2.19 2.19 2.17 +0.21 43 15 300 +15
29OCT26 46.00 P 2.75 2.76 2.75 2.61 +0.24 43 53 81 0
29OCT26 47.00 P 2.84 3.05 2.84 3.09 +0.26 43 27 476 +5
29OCT26 48.00 P 3.74 3.92 3.74 3.63 +0.30 42 153 3,380 +74
29OCT26 49.00 P 4.34 4.48 3.80 4.22 +0.31 42 153 521 +23
29OCT26 50.00 P 4.65 4.75 4.65 4.88 +0.36 43 30 230 -30
29OCT26 52.50 P 0.00 0.00 0.00 6.65 +0.49 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.45 +0.37 39 0 10 0
29OCT26 57.50 P 11.00 11.00 11.00 10.79 +0.50 42 15 201 0
29OCT26 60.00 P 0.00 0.00 0.00 13.12 +0.66 43 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.50 +0.63 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.95 +0.74 42 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 20.44 +0.76 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.94 +0.76 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.44 +0.76 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.94 +0.76 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.44 +0.76 0 0 0 0
27NOV26 38.00 P 0.83 0.83 0.83 0.87 +0.10 47 15 15 +15
27NOV26 39.00 P 0.00 0.00 0.00 1.08 +0.11 47 0 0 0
27NOV26 40.00 P 1.41 1.41 1.41 1.34 +0.14 47 15 338 +15
27NOV26 41.00 P 1.51 1.67 1.51 1.62 +0.15 47 90 397 +90
27NOV26 42.00 P 0.00 0.00 0.00 1.96 +0.19 47 0 761 0
27NOV26 43.00 P 0.00 0.00 0.00 2.30 +0.25 47 0 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.61 +0.16 45 0 760 0
27NOV26 45.00 P 3.10 3.10 3.10 3.11 +0.26 46 3 687 0
27NOV26 46.00 P 3.62 3.65 3.62 3.50 +0.21 45 83 343 -4
27NOV26 47.00 P 3.79 3.97 3.79 4.05 +0.28 46 10 579 +5
27NOV26 48.00 P 0.00 0.00 0.00 4.60 +0.31 46 0 757 0
27NOV26 49.00 P 5.20 5.20 5.20 5.19 +0.35 46 15 404 -15
27NOV26 50.00 P 5.60 6.02 5.60 5.85 +0.38 46 45 352 -45
27NOV26 52.50 P 0.00 0.00 0.00 7.37 +0.31 44 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 9.25 +0.55 44 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.17 +0.50 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.43 +0.60 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.63 +0.62 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.95 +0.66 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.54 +0.71 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.98 +0.74 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.44 +0.74 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.94 +0.76 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.44 +0.76 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.10 +0.09 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 +0.06 47 0 765 0
30DEC26 39.00 P 1.59 1.59 1.59 1.60 +0.09 47 15 1,077 0
30DEC26 40.00 P 1.98 2.01 1.79 1.88 +0.09 47 90 354 0
30DEC26 41.00 P 2.11 2.16 2.11 2.22 +0.14 47 45 95 +30
30DEC26 42.00 P 2.40 2.40 2.40 2.53 +0.13 47 2 224 +2
30DEC26 43.00 P 0.00 0.00 0.00 2.94 +0.18 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.32 +0.21 46 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.80 +0.22 47 0 116 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 +0.25 46 0 149 0
30DEC26 47.00 P 4.52 4.52 4.52 4.80 +0.26 47 5 526 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 +0.28 46 0 508 0
30DEC26 49.00 P 0.00 0.00 0.00 5.94 +0.31 46 0 476 0
30DEC26 50.00 P 0.00 0.00 0.00 6.60 +0.34 47 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 8.03 +0.39 45 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 9.88 +0.39 45 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.87 +0.50 45 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.92 +0.54 45 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.04 +0.55 44 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.38 +0.70 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.54 +0.58 41 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.12 +0.84 47 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.52 +0.69 46 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.97 +0.79 46 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.44 +0.74 0 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.94 +0.76 0 0 23 -71
30DEC26 82.50 P 0.00 0.00 0.00 35.44 +0.76 0 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 37.94 +0.76 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.44 +0.76 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 42.94 +0.76 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.44 +0.76 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.94 +0.76 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.44 +0.76 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.94 +0.76 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 +0.10 48 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.51 +0.09 48 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.18 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 +0.14 48 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.54 +0.16 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.94 +0.12 47 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.37 +0.19 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.83 +0.16 47 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.31 +0.18 47 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.87 +0.25 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.40 +0.26 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 +0.22 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.55 +0.30 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.18 +0.34 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 +0.36 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.48 +0.33 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.27 +0.47 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.13 +0.42 46 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.25 +0.55 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.35 +0.59 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.50 +0.64 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.76 +0.70 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.03 +0.77 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.35 +0.57 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.57 +0.52 44 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.12 +0.68 48 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 35.54 +0.72 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.98 +0.69 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.45 +0.72 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.94 +0.74 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.44 +0.75 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.94 +0.74 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.44 +0.76 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.94 +0.76 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.14 +0.12 49 0 260 0
29JUN27 38.00 P 3.41 3.41 3.41 3.52 +0.13 49 10 125 +10
29JUN27 39.00 P 0.00 0.00 0.00 3.89 +0.16 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 +0.16 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.69 +0.19 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.12 +0.20 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.58 +0.26 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.05 +0.28 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.56 +0.24 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.08 +0.31 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.57 +0.27 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.14 +0.29 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.72 +0.25 47 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.42 +0.32 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.01 +0.33 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.74 +0.34 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.43 +0.24 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.36 +0.54 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.33 +0.45 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.31 +0.37 48 0 29 0
29JUN27 67.50 P 0.00 0.00 0.00 22.39 +0.40 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.46 +0.35 47 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.63 +0.33 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.84 +0.34 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.09 +0.35 47 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 33.52 +0.55 48 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.87 +0.65 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.24 +0.67 48 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 4.65 +0.18 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.06 +0.16 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.49 +0.12 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.94 +0.13 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.42 +0.14 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.91 +0.16 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.42 +0.15 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.96 +0.18 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.50 +0.16 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.08 +0.19 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.67 +0.20 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.38 +0.28 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.00 +0.33 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.69 +0.33 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.32 +0.20 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.16 +0.23 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.08 +0.25 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.15 +0.44 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.18 +0.45 48 0 0 0
TOTAL PUT 1,885 76,495 -324
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$ 30.580
29SEP26 6.50 C 0.00 0.00 0.00 24.20 +0.64 288 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.85 +0.54 192 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.60 +0.54 185 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.35 +0.54 178 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.08 +0.52 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.89 +0.58 223 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.73 +0.67 260 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.48 +0.67 254 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.23 +0.67 249 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.90 +0.59 209 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.72 +0.66 235 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.48 +0.67 233 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.10 +0.54 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.97 +0.66 219 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.72 +0.66 215 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.17 +0.61 188 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.62 +0.55 148 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.37 +0.80 222 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.67 +0.60 164 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.11 +0.54 106 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.74 +0.67 171 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.08 +0.51 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.75 +0.68 159 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.10 +0.53 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.76 +0.69 148 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.20 +0.62 129 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.68 +0.60 118 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.20 +0.62 118 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.77 +0.69 126 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 13.19 +0.61 105 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.72 +0.64 107 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.21 +0.63 100 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.63 +0.54 67 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.29 +0.70 102 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.63 +0.53 58 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 +0.50 0 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.60 +0.46 0 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 +0.65 74 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 +0.59 67 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 5.92 +0.69 62 0 1,246 0
29SEP26 26.00 C 0.00 0.00 0.00 5.04 +0.61 60 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 4.27 +0.57 60 0 870 0
29SEP26 28.00 C 3.42 3.44 3.42 3.66 +0.62 64 200 2,229 -118
29SEP26 29.00 C 2.37 2.82 2.34 2.98 +0.52 62 65 600 +20
29SEP26 30.00 C 2.20 2.36 1.90 2.35 +0.39 60 2,624 5,580 +2,589
29SEP26 31.00 C 1.52 2.00 1.52 1.91 +0.32 61 413 2,140 +76
29SEP26 32.00 C 1.24 1.59 1.20 1.53 +0.26 61 288 451 +65
29SEP26 33.00 C 0.98 1.29 0.97 1.19 +0.23 61 36 482 +13
29SEP26 34.00 C 0.91 1.05 0.82 0.91 +0.18 61 44 1,618 +11
29SEP26 35.00 C 0.66 0.83 0.63 0.69 +0.15 61 49 1,287 -16
29SEP26 36.00 C 0.56 0.69 0.51 0.52 +0.13 61 54 1,350 +27
29SEP26 37.00 C 0.48 0.58 0.48 0.38 +0.09 61 42 728 +2
29SEP26 38.00 C 0.46 0.49 0.46 0.28 +0.08 61 24 361 +8
29SEP26 39.00 C 0.32 0.32 0.30 0.20 +0.05 60 60 225 0
29SEP26 40.00 C 0.26 0.35 0.26 0.15 +0.05 61 27 96 +18
29SEP26 41.00 C 0.25 0.28 0.25 0.11 +0.04 61 46 244 -42
29SEP26 42.00 C 0.20 0.23 0.20 0.08 +0.03 61 3 82 +3
29SEP26 43.00 C 0.20 0.22 0.20 0.05 +0.01 60 8 87 +7
29SEP26 44.00 C 0.14 0.19 0.14 0.04 +0.01 62 170 893 +126
29OCT26 15.50 C 0.00 0.00 0.00 15.35 +0.73 105 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.80 +0.68 95 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.31 +0.69 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.83 +0.70 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.19 +0.55 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.78 +0.63 76 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.37 +0.71 82 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.87 +0.70 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.29 +0.60 67 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.79 +0.57 63 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.71 +0.60 46 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.02 +0.85 66 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.96 +0.69 56 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.00 +0.53 51 0 495 0
29OCT26 25.00 C 5.98 5.98 5.98 6.28 +0.55 55 1 476 -1
29OCT26 26.00 C 0.00 0.00 0.00 5.52 +0.37 55 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.95 +0.47 59 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.21 +0.45 56 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.63 +0.41 56 0 114 0
29OCT26 30.00 C 2.74 3.20 2.67 3.13 +0.39 57 41 272 +37
29OCT26 31.00 C 2.59 2.75 2.59 2.75 +0.42 59 3 308 +2
29OCT26 32.00 C 2.05 2.28 1.95 2.31 +0.36 58 73 621 +34
29OCT26 33.00 C 0.00 0.00 0.00 1.95 +0.24 58 0 603 0
29OCT26 34.00 C 0.00 0.00 0.00 1.73 +0.29 60 0 335 0
29OCT26 35.00 C 1.47 1.48 1.47 1.45 +0.26 60 6 191 -4
29OCT26 36.00 C 1.15 1.36 1.15 1.21 +0.23 60 6 162 +2
29OCT26 37.00 C 1.02 1.02 1.02 1.01 +0.20 60 1 269 0
29OCT26 38.00 C 1.02 1.02 1.02 0.83 +0.17 59 2 84 0
29OCT26 39.00 C 0.00 0.00 0.00 0.69 +0.16 60 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.56 +0.13 59 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.46 +0.11 59 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.38 +0.10 59 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.31 +0.09 59 0 1,203 0
29OCT26 44.00 C 0.00 0.00 0.00 0.25 +0.07 59 0 1,395 0
27NOV26 16.50 C 0.00 0.00 0.00 14.31 +0.69 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.83 +0.70 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.41 +0.77 74 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 13.05 +0.90 79 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 12.42 +0.76 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.98 +0.81 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.46 +0.77 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.04 +0.81 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.15 +0.88 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.28 +0.74 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.44 +0.74 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.62 +0.66 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.90 +0.65 60 0 0 0
27NOV26 26.00 C 6.05 6.06 6.05 6.29 +0.68 62 45 105 +11
27NOV26 27.00 C 5.11 5.11 5.11 5.43 +0.42 57 15 752 0
27NOV26 28.00 C 0.00 0.00 0.00 5.05 +0.59 61 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 4.33 +0.37 58 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.85 +0.35 58 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 3.47 +0.38 59 0 53 0
27NOV26 32.00 C 0.00 0.00 0.00 3.04 +0.30 59 0 82 0
27NOV26 33.00 C 0.00 0.00 0.00 2.75 +0.32 60 0 402 0
27NOV26 34.00 C 0.00 0.00 0.00 2.46 +0.28 61 0 96 0
27NOV26 35.00 C 0.00 0.00 0.00 2.16 +0.24 61 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 1.91 +0.24 61 0 199 0
27NOV26 37.00 C 1.82 1.82 1.82 1.67 +0.22 61 14 443 +11
27NOV26 38.00 C 1.61 1.61 1.61 1.46 +0.20 61 1 428 0
27NOV26 39.00 C 1.46 1.46 1.46 1.27 +0.18 61 1 271 +1
27NOV26 40.00 C 0.00 0.00 0.00 1.10 +0.16 61 0 226 0
27NOV26 41.00 C 1.06 1.18 1.06 0.96 +0.15 61 20 22 +20
27NOV26 42.00 C 1.15 1.15 1.15 0.83 +0.13 61 2 69 +2
27NOV26 43.00 C 0.00 0.00 0.00 0.72 +0.12 61 0 53 0
27NOV26 44.00 C 0.00 0.00 0.00 0.62 +0.11 61 0 510 0
30DEC26 6.50 C 0.00 0.00 0.00 24.20 +0.61 134 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.97 +0.63 135 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.73 +0.63 134 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.48 +0.63 130 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.10 +0.50 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.98 +0.63 124 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.73 +0.63 120 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.48 +0.62 117 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.23 +0.62 114 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.94 +0.58 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.72 +0.61 107 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.48 +0.62 106 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.10 +0.48 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.97 +0.60 99 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.72 +0.60 96 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.17 +0.55 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.66 +0.53 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.37 +0.74 103 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.71 +0.57 75 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.13 +0.48 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.74 +0.59 74 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.16 +0.50 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.75 +0.58 68 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.18 +0.50 0 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.76 +0.56 63 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.35 +0.73 70 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.82 +0.70 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.32 +0.70 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.86 +0.57 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.41 +0.59 63 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 13.05 +0.90 68 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.47 +0.81 60 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.98 +0.81 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.50 +0.79 56 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.04 +0.78 55 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.15 +0.60 54 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 +0.52 53 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.48 +0.56 53 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.70 +0.47 53 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 6.98 +0.40 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.37 +0.41 54 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.75 +0.36 54 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.20 +0.34 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.73 +0.35 55 0 302 0
30DEC26 30.00 C 0.00 0.00 0.00 4.23 +0.31 55 0 874 0
30DEC26 31.00 C 0.00 0.00 0.00 3.83 +0.31 56 0 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.47 +0.32 57 0 1,062 0
30DEC26 33.00 C 0.00 0.00 0.00 3.19 +0.33 58 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 +0.26 58 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 2.57 +0.24 58 0 508 0
30DEC26 36.00 C 2.10 2.10 2.10 2.30 +0.20 58 1 1,013 0
30DEC26 37.00 C 0.00 0.00 0.00 2.03 +0.17 58 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.82 +0.16 58 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.61 +0.16 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.42 +0.12 58 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 +0.13 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.12 58 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 0.99 +0.10 58 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 +0.10 58 0 467 0
30MAR27 6.50 C 0.00 0.00 0.00 24.20 +0.61 103 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.97 +0.63 103 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.73 +0.63 102 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.48 +0.63 99 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.12 +0.52 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.98 +0.63 94 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.73 +0.63 92 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.48 +0.62 89 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.23 +0.62 87 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.94 +0.58 77 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.72 +0.61 81 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.48 +0.61 80 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.17 +0.55 64 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.97 +0.60 74 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.73 +0.60 74 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.32 +0.68 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.77 +0.62 71 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.37 +0.74 77 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.88 +0.74 74 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.34 +0.69 67 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.87 +0.64 66 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.39 +0.73 65 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.87 +0.70 60 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.49 +0.80 64 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.01 +0.79 62 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.53 +0.71 61 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.15 +0.85 63 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.70 +0.83 62 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.26 +0.93 61 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.77 +0.87 59 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.34 +0.83 59 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.89 +0.78 57 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.42 +0.74 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.06 +0.77 57 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.64 +0.76 56 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.83 +0.71 55 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.14 +0.73 56 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.37 +0.63 54 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.74 +0.61 55 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.09 +0.56 55 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.47 +0.48 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.90 +0.44 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.38 +0.40 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.86 +0.33 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.43 +0.35 54 0 237 0
30MAR27 31.00 C 0.00 0.00 0.00 5.04 +0.33 54 0 501 0
30MAR27 32.00 C 0.00 0.00 0.00 4.68 +0.34 55 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.34 +0.35 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 3.86 +0.17 54 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.58 +0.18 54 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 +0.29 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.19 +0.23 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.94 +0.21 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 +0.12 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.47 +0.10 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.28 +0.10 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.08 +0.10 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.91 +0.08 56 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 1.76 +0.07 56 0 233 0
29JUN27 15.00 C 0.00 0.00 0.00 16.25 +0.66 58 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.81 +0.66 57 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.38 +0.66 57 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.96 +0.65 56 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.54 +0.76 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.13 +0.76 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.73 +0.75 56 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.33 +0.75 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.94 +0.75 55 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.55 +0.73 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.23 +0.76 55 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.46 +0.68 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.77 +0.68 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.14 +0.68 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.47 +0.61 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.89 +0.59 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.38 +0.62 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.82 +0.55 54 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.31 +0.50 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.89 +0.51 54 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.44 +0.46 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.06 +0.44 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.71 +0.40 54 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 5.42 +0.54 55 0 94 0
29JUN27 34.00 C 0.00 0.00 0.00 5.06 +0.39 55 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.77 +0.50 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.45 +0.42 55 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 4.17 +0.24 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.92 +0.23 55 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.68 +0.24 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.43 +0.23 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.19 +0.19 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.00 +0.19 55 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.82 +0.19 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.63 +0.19 55 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 12.02 +0.77 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.38 +0.72 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.76 +0.67 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.17 +0.65 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.62 +0.59 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.09 +0.56 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.60 +0.55 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.05 +0.42 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.62 +0.41 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.22 +0.43 53 4,000 4,000 +4,000
29SEP27 31.00 C 0.00 0.00 0.00 6.85 +0.41 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.50 +0.38 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.18 +0.36 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.88 +0.37 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.60 +0.35 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.40 +0.40 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.12 +0.32 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.83 +0.30 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.58 +0.25 55 0 0 0
TOTAL CALL 8,385 98,351 +6,904
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 212 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 207 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 202 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 198 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 193 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 189 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 411 0
29SEP26 19.00 P 0.04 0.04 0.04 0.01 0.00 69 100 653 +99
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 449 0
29SEP26 20.00 P 0.05 0.05 0.05 0.01 0.00 63 4 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 1,297 0
29SEP26 23.00 P 0.13 0.15 0.13 0.08 -0.02 60 150 1,649 +150
29SEP26 24.00 P 0.19 0.22 0.17 0.15 -0.03 61 46 1,706 +22
29SEP26 25.00 P 0.32 0.33 0.26 0.26 -0.04 61 117 1,939 +27
29SEP26 26.00 P 0.50 0.50 0.40 0.40 -0.09 60 33 2,189 +33
29SEP26 27.00 P 0.72 0.72 0.56 0.61 -0.13 59 38 1,280 -8
29SEP26 28.00 P 1.04 1.09 0.82 0.89 -0.17 59 93 2,734 +30
29SEP26 29.00 P 1.49 1.51 1.18 1.25 -0.23 59 119 486 +11
29SEP26 30.00 P 1.85 2.00 1.65 1.75 -0.22 61 2,610 3,719 +2,599
29SEP26 31.00 P 2.57 2.62 2.23 2.23 -0.32 60 36 452 -3
29SEP26 32.00 P 2.83 2.83 2.83 2.90 -0.31 62 1 244 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 -0.33 63 0 68 0
29SEP26 34.00 P 4.89 4.89 4.89 4.37 -0.37 65 35 79 -35
29SEP26 35.00 P 0.00 0.00 0.00 5.17 -0.41 65 0 818 0
29SEP26 36.00 P 5.94 6.02 5.94 6.02 -0.45 67 35 36 +5
29SEP26 37.00 P 0.00 0.00 0.00 6.93 -0.46 70 0 0 0
29SEP26 38.00 P 7.81 7.81 7.80 7.80 -0.54 69 20 21 +5
29SEP26 39.00 P 0.00 0.00 0.00 8.82 -0.50 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.79 -0.52 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.79 -0.53 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.76 -0.57 88 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.63 -0.64 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.69 -0.63 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29OCT26 16.00 P 0.05 0.05 0.05 0.01 0.00 64 2 74 +2
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 61 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 61 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 0.00 61 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 60 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 0.00 61 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.14 0.00 59 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.22 -0.01 59 0 1,722 0
29OCT26 23.00 P 0.39 0.40 0.39 0.33 -0.03 59 85 409 +85
29OCT26 24.00 P 0.00 0.00 0.00 0.47 -0.06 58 0 345 0
29OCT26 25.00 P 0.75 0.75 0.75 0.67 -0.07 58 30 814 0
29OCT26 26.00 P 1.01 1.01 1.01 0.92 -0.09 58 30 554 0
29OCT26 27.00 P 1.14 1.14 1.14 1.22 -0.12 58 3 324 +3
29OCT26 28.00 P 0.00 0.00 0.00 1.56 -0.16 58 0 1,488 0
29OCT26 29.00 P 0.00 0.00 0.00 1.97 -0.24 58 0 551 0
29OCT26 30.00 P 0.00 0.00 0.00 2.44 -0.29 57 0 252 0
29OCT26 31.00 P 0.00 0.00 0.00 3.06 -0.26 59 0 244 0
29OCT26 32.00 P 0.00 0.00 0.00 3.69 -0.27 60 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.28 -0.36 59 0 68 0
29OCT26 34.00 P 0.00 0.00 0.00 5.04 -0.34 61 0 90 0
29OCT26 35.00 P 5.74 5.74 5.74 5.79 -0.38 61 1 71 +1
29OCT26 36.00 P 0.00 0.00 0.00 6.49 -0.49 60 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.47 -0.37 64 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.33 -0.39 65 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.17 -0.46 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.98 -0.58 64 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.99 -0.52 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.90 -0.58 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.72 -0.74 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.79 -0.65 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 0.00 62 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 61 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 0.00 61 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.01 61 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.01 61 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 -0.01 61 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 -0.01 61 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.24 -0.02 61 0 181 0
27NOV26 21.00 P 0.00 0.00 0.00 0.36 -0.02 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.48 -0.06 60 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.66 -0.08 60 0 230 0
27NOV26 24.00 P 0.00 0.00 0.00 0.87 -0.11 60 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 -0.14 59 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 1.44 -0.17 60 0 499 0
27NOV26 27.00 P 0.00 0.00 0.00 1.78 -0.22 59 0 258 0
27NOV26 28.00 P 2.17 2.17 2.17 2.24 -0.20 60 1 151 -1
27NOV26 29.00 P 0.00 0.00 0.00 2.70 -0.24 60 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 3.21 -0.26 60 0 40 0
27NOV26 31.00 P 4.10 4.10 4.10 3.80 -0.27 61 15 30 +13
27NOV26 32.00 P 0.00 0.00 0.00 4.42 -0.26 62 0 76 0
27NOV26 33.00 P 0.00 0.00 0.00 5.06 -0.31 62 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.76 -0.31 63 0 15 0
27NOV26 35.00 P 6.67 6.67 6.67 6.52 -0.30 64 30 90 +30
27NOV26 36.00 P 0.00 0.00 0.00 7.28 -0.31 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.05 -0.36 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.89 -0.34 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.72 -0.39 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.59 -0.39 67 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.47 -0.42 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.28 -0.53 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.18 -0.56 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.08 -0.62 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 204 0
30DEC26 14.00 P 0.10 0.10 0.10 0.02 -0.01 58 30 926 -30
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 126 0
30DEC26 17.00 P 0.21 0.21 0.21 0.11 -0.02 57 2 3,156 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.02 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.03 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 -0.03 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.03 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.04 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.04 58 0 283 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.06 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.08 58 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.14 56 0 294 0
30DEC26 24.00 P 1.18 1.19 1.15 1.18 -0.12 58 216 789 +216
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.17 57 0 386 0
30DEC26 26.00 P 1.80 1.80 1.80 1.81 -0.18 57 17 400 +17
30DEC26 27.00 P 0.00 0.00 0.00 2.16 -0.26 57 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.30 56 0 387 0
30DEC26 29.00 P 0.00 0.00 0.00 3.10 -0.30 57 0 348 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 -0.30 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 -0.30 58 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 -0.26 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.50 -0.33 59 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 -0.33 59 0 6 0
30DEC26 35.00 P 7.33 7.33 7.33 6.91 -0.35 60 40 55 +40
30DEC26 36.00 P 0.00 0.00 0.00 7.66 -0.35 60 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 8.42 -0.38 61 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.23 -0.39 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.05 -0.39 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.88 -0.43 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.76 -0.43 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 -0.45 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.53 -0.46 65 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 14.45 -0.46 66 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 56 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 57 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.03 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.04 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.04 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.04 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.06 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.06 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.06 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 -0.08 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 -0.08 55 0 6,173 0
30MAR27 19.50 P 0.75 0.75 0.75 0.71 -0.08 55 70 385 +70
30MAR27 20.00 P 0.00 0.00 0.00 0.80 -0.11 55 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.04 -0.11 56 0 243 0
30MAR27 22.00 P 1.41 1.41 1.41 1.29 -0.10 56 1 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.18 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 -0.20 55 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.22 54 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.58 -0.28 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.02 -0.29 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.32 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 4.01 -0.36 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 -0.39 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.16 -0.41 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.39 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.44 -0.41 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.13 -0.44 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.87 -0.41 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.61 -0.41 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.37 -0.42 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.11 -0.45 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.91 -0.44 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.73 -0.45 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.56 -0.45 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.39 -0.46 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.24 -0.48 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.11 -0.50 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.02 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 -0.03 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.03 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.52 -0.03 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 -0.04 55 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.05 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 -0.06 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 -0.07 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.21 -0.09 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.45 -0.10 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.74 -0.12 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.05 -0.18 53 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.42 -0.19 53 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.80 -0.22 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.23 -0.25 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.72 -0.21 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.21 -0.27 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 -0.30 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.30 -0.31 54 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 5.90 -0.33 54 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.53 -0.37 54 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.19 -0.40 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 7.87 -0.42 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 -0.46 55 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.26 -0.44 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.09 -0.36 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.81 -0.42 56 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.60 -0.40 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.43 -0.35 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.24 -0.37 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.05 -0.39 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.88 -0.40 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.73 -0.40 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.99 -0.10 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.33 -0.13 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.73 -0.13 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.11 -0.15 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.52 -0.18 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.95 -0.22 54 0 0 0
29SEP27 27.00 P 4.50 4.50 4.50 4.53 -0.19 55 1 2 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.94 -0.29 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.49 -0.27 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.06 -0.28 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.66 -0.36 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.29 -0.34 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.94 -0.39 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.62 -0.38 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.32 -0.40 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.14 -0.30 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.85 -0.31 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.58 -0.33 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.29 -0.40 56 0 0 0
TOTAL PUT 4,011 143,976 +3,384
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$ 13.390
29SEP26 9.50 C 0.00 0.00 0.00 3.89 -0.24 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.24 0 0 3,675 0
29SEP26 10.50 C 0.00 0.00 0.00 2.89 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.26 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.24 0 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 -0.24 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 -0.23 33 0 0 0
29SEP26 13.00 C 0.48 0.48 0.48 0.46 -0.21 28 10 10 +10
29SEP26 13.50 C 0.30 0.30 0.25 0.25 -0.11 30 9 126 +9
29SEP26 14.00 C 0.15 0.15 0.13 0.13 -0.07 31 153 867 +120
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 1,246 0
29SEP26 15.00 C 0.05 0.05 0.05 0.03 -0.02 32 13 782 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 214 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29OCT26 9.50 C 0.00 0.00 0.00 3.90 -0.23 77 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.64 -0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.39 -0.24 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.89 -0.24 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.39 -0.26 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.89 -0.24 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.39 -0.24 0 0 0 0
29OCT26 12.50 C 0.98 0.98 0.98 0.98 -0.20 32 15 30 0
29OCT26 13.00 C 0.69 0.69 0.68 0.68 -0.14 32 25 35 +25
29OCT26 13.50 C 0.00 0.00 0.00 0.47 -0.12 32 0 197 0
29OCT26 14.00 C 0.33 0.34 0.32 0.32 -0.09 32 190 2,491 0
29OCT26 14.50 C 0.00 0.00 0.00 0.20 -0.08 32 0 1,507 0
29OCT26 15.00 C 0.15 0.15 0.15 0.13 -0.05 32 150 856 +150
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 399 0
29OCT26 16.50 C 0.05 0.05 0.05 0.03 -0.01 33 42 192 +12
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 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 41 0 0 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 46 0 93 0
27NOV26 9.50 C 0.00 0.00 0.00 3.90 -0.24 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.64 -0.25 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.39 -0.24 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.89 -0.25 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.39 -0.26 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.89 -0.24 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.47 -0.21 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.14 -0.18 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.87 -0.15 33 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.66 -0.12 33 0 140 0
27NOV26 14.00 C 0.51 0.51 0.51 0.50 -0.09 33 10 1,638 0
27NOV26 14.50 C 0.00 0.00 0.00 0.37 -0.08 34 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.90 -0.24 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.64 -0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.89 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 -0.22 34 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.19 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 -0.17 34 0 8 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.16 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 -0.13 34 0 30 0
30DEC26 14.00 C 0.66 0.66 0.66 0.68 -0.11 34 10 148 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.11 34 0 425 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.08 34 0 222 0
30DEC26 15.50 C 0.33 0.33 0.33 0.31 -0.06 34 2 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 3.90 -0.24 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.23 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 -0.19 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 -0.18 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.23 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 -0.20 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 -0.18 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.16 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 -0.16 36 0 34 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.14 35 0 86 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.13 35 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.11 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.10 36 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.10 35 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.08 35 0 404 0
30MAR27 17.00 C 0.45 0.45 0.45 0.38 -0.07 35 5 328 +5
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.06 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 3,667 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 -0.19 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.86 -0.18 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.66 -0.19 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.29 -0.18 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.94 -0.17 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 -0.13 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.36 -0.11 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.10 -0.10 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.86 -0.10 37 0 20 0
29JUN27 13.50 C 0.00 0.00 0.00 1.65 -0.13 36 0 86 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.12 36 0 109 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 -0.12 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.09 -0.12 36 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 -0.11 36 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.85 -0.09 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.09 36 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.05 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.04 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.03 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 69 0
29SEP27 9.50 C 0.00 0.00 0.00 4.21 -0.09 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.93 -0.19 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.75 -0.20 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.42 -0.19 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.11 -0.20 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.83 -0.19 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.56 -0.19 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.33 -0.17 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.17 -0.10 37 0 0 0
29SEP27 13.50 C 1.87 1.87 1.87 1.90 -0.16 36 12 12 +12
29SEP27 14.00 C 0.00 0.00 0.00 1.71 -0.15 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.55 -0.13 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 -0.13 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 -0.11 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 -0.12 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.00 -0.11 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.72 -0.09 36 0 0 0
TOTAL CALL 646 63,954 +353
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 189 0
29SEP26 12.00 P 0.06 0.06 0.06 0.10 +0.02 30 100 7,447 +100
29SEP26 12.50 P 0.21 0.21 0.21 0.23 +0.06 31 10 1,123 0
29SEP26 13.00 P 0.36 0.45 0.36 0.43 +0.09 30 88 598 +88
29SEP26 13.50 P 0.70 0.74 0.70 0.75 +0.14 31 25 627 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.17 30 0 767 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 +0.16 29 0 2,717 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.17 31 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.24 32 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.18 42 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 +0.20 47 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 +0.20 52 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 +0.24 56 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.21 61 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.24 65 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 6.03 +0.22 69 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.53 +0.24 73 0 733 0
29SEP26 20.00 P 7.03 7.03 7.03 6.91 +0.08 0 80 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 8.03 +0.20 84 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.21 83 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 10.03 +0.19 98 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.03 +0.28 104 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.03 +0.23 110 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.03 +0.21 116 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.03 +0.20 121 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 15.02 +0.25 116 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.03 +0.22 131 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.03 +0.23 136 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.03 +0.23 141 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.02 +0.26 135 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 385 0
29OCT26 12.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 646 0
29OCT26 12.50 P 0.42 0.42 0.42 0.42 +0.07 32 10 169 +10
29OCT26 13.00 P 0.64 0.64 0.64 0.65 +0.11 32 1 278 0
29OCT26 13.50 P 0.00 0.00 0.00 0.94 +0.13 32 0 344 0
29OCT26 14.00 P 0.00 0.00 0.00 1.28 +0.15 32 0 449 0
29OCT26 14.50 P 0.00 0.00 0.00 1.67 +0.17 32 0 4,581 0
29OCT26 15.00 P 2.09 2.09 2.09 2.03 +0.13 24 16 611 +16
29OCT26 15.50 P 0.00 0.00 0.00 2.55 +0.21 31 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.04 +0.19 34 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.53 +0.20 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.03 +0.20 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.53 +0.24 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.03 +0.21 46 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.53 +0.24 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.03 +0.21 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.53 +0.24 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.03 +0.20 58 0 6 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 10.50 P 0.10 0.10 0.10 0.08 +0.01 33 20 50 +20
27NOV26 11.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 5 0
27NOV26 11.50 P 0.23 0.24 0.23 0.25 +0.04 33 5 85 +5
27NOV26 12.00 P 0.00 0.00 0.00 0.40 +0.06 33 0 32 0
27NOV26 12.50 P 0.00 0.00 0.00 0.58 +0.07 33 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.82 +0.10 33 0 103 0
27NOV26 13.50 P 0.00 0.00 0.00 1.10 +0.12 33 0 557 0
27NOV26 14.00 P 0.00 0.00 0.00 1.44 +0.15 33 0 211 0
27NOV26 14.50 P 0.00 0.00 0.00 1.79 +0.15 33 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 2.24 +0.23 35 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.62 +0.12 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.08 +0.16 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.55 +0.17 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.03 +0.18 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.53 +0.22 37 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 5.03 +0.21 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.53 +0.24 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.03 +0.21 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.53 +0.21 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.03 +0.20 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 148 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.05 34 0 256 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 201 0
30DEC26 12.50 P 0.68 0.68 0.68 0.72 +0.07 34 75 11,633 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.09 33 0 331 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 +0.11 34 0 409 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.13 34 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.14 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.31 +0.15 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 +0.17 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 +0.16 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.17 33 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.16 33 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.19 33 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 +0.20 35 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 +0.20 38 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 +0.21 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.53 +0.21 42 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 7.04 +0.21 46 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 8.03 +0.20 48 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 +0.21 49 0 152 0
30DEC26 23.00 P 0.00 0.00 0.00 10.03 +0.19 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.03 +0.22 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.03 +0.20 62 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 13.03 +0.21 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.03 +0.20 69 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.02 +0.25 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.03 +0.22 74 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.03 +0.23 77 0 0 -16
30DEC26 31.00 P 0.00 0.00 0.00 18.03 +0.23 79 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.02 +0.23 79 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 +0.01 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.03 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.06 35 0 43 0
30MAR27 12.00 P 0.82 0.82 0.82 0.83 +0.06 35 10 46 -2
30MAR27 12.50 P 0.00 0.00 0.00 1.05 +0.08 35 0 555 0
30MAR27 13.00 P 1.28 1.29 1.28 1.30 +0.09 35 104 108 +56
30MAR27 13.50 P 0.00 0.00 0.00 1.57 +0.10 35 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 1.88 +0.11 35 0 18 0
30MAR27 14.50 P 0.00 0.00 0.00 2.21 +0.12 35 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 +0.12 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 +0.14 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.35 +0.13 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.77 +0.14 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 +0.15 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.17 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.17 34 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.56 +0.19 34 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 +0.19 34 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.53 +0.20 35 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.04 +0.21 38 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.03 +0.20 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 9.02 +0.21 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 10.03 +0.19 46 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 11.03 +0.22 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.03 +0.20 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.03 +0.21 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.03 +0.20 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.02 +0.25 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.03 +0.22 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.03 +0.23 63 0 0 -12
30MAR27 31.00 P 0.00 0.00 0.00 18.03 +0.23 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.02 +0.23 65 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.05 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.05 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.06 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 +0.08 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.09 37 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.13 +0.09 37 0 81 0
29JUN27 12.50 P 0.00 0.00 0.00 1.36 +0.09 37 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.61 +0.10 37 0 356 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 +0.13 37 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 2.20 +0.14 37 0 105 0
29JUN27 14.50 P 0.00 0.00 0.00 2.53 +0.13 37 0 106 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.12 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.25 +0.12 37 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.64 +0.13 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.03 +0.14 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.43 +0.14 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.85 +0.15 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.27 +0.15 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 +0.17 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.15 +0.17 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.60 +0.18 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.07 +0.19 36 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.03 +0.20 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.03 +0.21 39 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.03 +0.19 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.03 +0.22 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.03 +0.20 46 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 13.03 +0.21 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.03 +0.20 50 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.14 +0.06 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 +0.07 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.88 +0.08 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.18 +0.10 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.48 +0.09 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.82 +0.12 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.16 +0.12 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.52 +0.13 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.90 +0.13 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.29 +0.14 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.70 +0.15 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.12 +0.16 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.55 +0.17 41 0 0 0
TOTAL PUT 544 86,732 +280
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$ 38.200
29SEP26 25.00 C 0.00 0.00 0.00 13.36 -0.42 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.36 -0.42 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.36 -0.42 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.37 -0.42 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.37 -0.42 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.37 -0.42 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.27 -0.52 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.27 -0.52 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.27 -0.53 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.28 -0.52 17 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.30 -0.51 17 0 521 0
29SEP26 36.00 C 2.43 2.43 2.43 2.44 -0.40 20 20 424 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.53 -0.40 17 0 154 0
29SEP26 38.00 C 1.04 1.04 0.88 0.90 -0.27 17 13 224 0
29SEP26 39.00 C 0.48 0.48 0.43 0.45 -0.17 17 155 636 +142
29SEP26 40.00 C 0.26 0.26 0.19 0.19 -0.09 17 106 855 +79
29SEP26 41.00 C 0.08 0.08 0.08 0.07 -0.03 17 9 648 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 340 0
29SEP26 43.00 C 0.03 0.03 0.03 0.01 0.00 18 30 502 -30
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.44 -0.34 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.45 -0.34 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.45 -0.34 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.46 -0.33 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.47 -0.32 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.35 -0.52 15 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.37 -0.51 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.40 -0.50 17 0 0 0
29OCT26 35.00 C 3.60 3.60 3.60 3.47 -0.51 17 7 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.61 -0.37 17 0 61 0
29OCT26 37.00 C 2.07 2.07 1.91 1.91 -0.37 18 76 137 +63
29OCT26 38.00 C 1.28 1.28 1.28 1.28 -0.24 17 1 35 -1
29OCT26 39.00 C 0.78 0.79 0.78 0.77 -0.21 17 30 209 +30
29OCT26 40.00 C 0.49 0.49 0.45 0.44 -0.15 17 14 369 -2
29OCT26 41.00 C 0.26 0.27 0.26 0.25 -0.09 17 28 228 -1
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.05 17 0 89 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 126 0
29OCT26 44.00 C 0.05 0.05 0.05 0.03 -0.01 17 29 303 +25
29OCT26 45.00 C 0.03 0.03 0.03 0.01 -0.01 17 50 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.52 -0.31 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.54 -0.31 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.56 -0.31 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.48 -0.50 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.54 -0.49 21 0 0 0
27NOV26 34.00 C 4.89 4.89 4.89 4.65 -0.46 21 15 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 3.82 -0.43 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.06 -0.39 21 0 15 0
27NOV26 37.00 C 2.20 2.20 2.20 2.32 -0.33 20 15 45 -15
27NOV26 38.00 C 0.00 0.00 0.00 1.76 -0.28 20 0 60 0
27NOV26 39.00 C 1.21 1.21 1.09 1.30 -0.23 20 49 409 +47
27NOV26 40.00 C 0.73 0.74 0.73 0.94 -0.18 20 75 309 +75
27NOV26 41.00 C 0.54 0.54 0.54 0.65 -0.14 20 15 112 +15
27NOV26 42.00 C 0.34 0.34 0.30 0.45 -0.10 21 18 92 +18
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.08 20 0 38 0
27NOV26 44.00 C 0.13 0.13 0.13 0.19 -0.05 21 4 47 +4
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 49.00 C 0.01 0.01 0.01 0.01 -0.01 20 130 130 +130
30DEC26 25.00 C 0.00 0.00 0.00 13.49 -0.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.49 -0.32 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.50 -0.32 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.52 -0.31 37 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.53 -0.31 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.55 -0.31 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 -0.31 28 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.48 -0.50 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.54 -0.49 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.65 -0.46 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 -0.43 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.06 -0.39 20 0 275 0
30DEC26 37.00 C 0.00 0.00 0.00 2.32 -0.33 19 0 245 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 -0.28 19 0 471 0
30DEC26 39.00 C 1.31 1.31 1.19 1.30 -0.23 19 60 245 +41
30DEC26 40.00 C 0.00 0.00 0.00 0.94 -0.18 20 0 210 0
30DEC26 41.00 C 0.70 0.70 0.70 0.65 -0.14 20 15 289 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.10 20 0 185 0
30DEC26 43.00 C 0.37 0.37 0.37 0.29 -0.08 20 7 346 +7
30DEC26 44.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.50 -0.31 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.51 -0.31 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.52 -0.31 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.54 -0.31 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.56 -0.31 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.59 -0.31 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.49 -0.51 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 -0.50 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.78 -0.39 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.96 -0.39 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.23 -0.35 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.58 -0.33 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.28 19 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.62 -0.25 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.25 -0.22 19 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 -0.19 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.14 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.11 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.10 18 0 61 0
30MAR27 45.00 C 0.38 0.38 0.38 0.28 -0.08 18 1 84 -1
30MAR27 46.00 C 0.32 0.32 0.32 0.21 -0.05 18 20 99 +5
30MAR27 47.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.50 -0.31 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.51 -0.31 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.53 -0.31 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.55 -0.31 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.59 -0.33 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.64 -0.31 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.67 -0.53 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.84 -0.54 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.08 -0.53 20 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.40 -0.51 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.78 -0.49 20 0 43 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 -0.49 20 0 37 0
29JUN27 38.00 C 0.00 0.00 0.00 2.66 -0.54 20 0 72 0
29JUN27 39.00 C 0.00 0.00 0.00 2.25 -0.40 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.88 -0.39 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.58 -0.35 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.31 -0.32 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.07 -0.31 20 0 19 0
29JUN27 44.00 C 0.81 0.81 0.81 0.89 -0.25 20 3 44 +3
29JUN27 45.00 C 0.00 0.00 0.00 0.72 -0.24 20 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.59 -0.20 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.48 -0.18 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.38 -0.16 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.33 -0.11 21 0 165 0
29SEP27 30.00 C 0.00 0.00 0.00 8.60 -0.32 21 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.66 -0.30 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.83 -0.47 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.06 -0.45 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.19 -0.60 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.58 -0.54 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.01 -0.49 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.49 -0.47 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.04 -0.31 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.62 -0.28 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.24 -0.28 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.93 -0.23 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.63 -0.22 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.39 -0.19 19 0 0 0
29SEP27 44.00 C 1.02 1.02 0.99 1.16 -0.18 19 40 50 +40
29SEP27 45.00 C 0.83 0.83 0.83 0.98 -0.15 19 1 1 +1
29SEP27 46.00 C 0.00 0.00 0.00 0.84 -0.14 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.71 -0.09 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
TOTAL CALL 1,036 15,214 +720
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 535 0
29SEP26 33.00 P 0.04 0.04 0.04 0.01 0.00 24 2 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 726 0
29SEP26 36.00 P 0.11 0.11 0.10 0.09 +0.05 17 32 732 +32
29SEP26 37.00 P 0.19 0.28 0.19 0.26 +0.13 17 821 1,548 +81
29SEP26 38.00 P 0.47 0.60 0.47 0.58 +0.20 16 348 1,052 +303
29SEP26 39.00 P 0.00 0.00 0.00 1.14 +0.34 16 0 348 0
29SEP26 40.00 P 0.00 0.00 0.00 1.92 +0.44 17 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.82 +0.50 17 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.80 +0.52 0 0 0 -32
29SEP26 43.00 P 0.00 0.00 0.00 4.80 +0.52 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.80 +0.52 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.80 +0.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.80 +0.52 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.80 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.80 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.80 +0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.80 +0.40 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 115 0
29OCT26 35.00 P 0.12 0.12 0.12 0.11 +0.04 17 1 174 +1
29OCT26 36.00 P 0.23 0.25 0.23 0.25 +0.09 17 14 212 +4
29OCT26 37.00 P 0.40 0.49 0.40 0.48 +0.13 17 98 493 +43
29OCT26 38.00 P 0.70 0.83 0.70 0.85 +0.20 16 91 395 +91
29OCT26 39.00 P 1.31 1.31 1.31 1.38 +0.26 16 15 273 +15
29OCT26 40.00 P 2.00 2.00 2.00 2.04 +0.31 15 13 197 0
29OCT26 41.00 P 0.00 0.00 0.00 2.92 +0.45 17 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.82 +0.48 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.80 +0.52 0 0 0 -152
29OCT26 44.00 P 0.00 0.00 0.00 5.80 +0.52 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.80 +0.52 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.80 +0.52 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.80 +0.40 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.80 +0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.80 +0.40 0 0 0 0
27NOV26 29.00 P 0.02 0.02 0.02 0.01 0.00 23 130 130 +130
27NOV26 30.00 P 0.04 0.04 0.04 0.01 0.00 21 3 3 +3
27NOV26 31.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 10 0
27NOV26 33.00 P 0.16 0.16 0.16 0.12 +0.04 21 1 15 +1
27NOV26 34.00 P 0.22 0.26 0.22 0.22 +0.06 21 47 73 +47
27NOV26 35.00 P 0.40 0.42 0.40 0.39 +0.10 21 4 181 +3
27NOV26 36.00 P 0.61 0.68 0.61 0.63 +0.13 21 20 402 +5
27NOV26 37.00 P 1.02 1.07 1.02 0.97 +0.19 21 26 542 +20
27NOV26 38.00 P 1.51 1.58 1.51 1.41 +0.24 21 25 479 +20
27NOV26 39.00 P 0.00 0.00 0.00 1.95 +0.29 21 0 626 0
27NOV26 40.00 P 2.81 2.81 2.80 2.61 +0.35 22 45 441 +45
27NOV26 41.00 P 0.00 0.00 0.00 3.25 +0.39 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.05 +0.43 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.92 +0.46 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.84 +0.49 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.80 +0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.03 +0.53 32 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.06 +0.53 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.09 +0.53 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.12 +0.53 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 107 0
30DEC26 30.00 P 0.08 0.08 0.08 0.03 +0.01 18 15 381 -15
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 290 0
30DEC26 32.00 P 0.18 0.18 0.18 0.13 +0.03 18 15 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 +0.06 18 0 210 0
30DEC26 34.00 P 0.42 0.42 0.42 0.41 +0.08 18 3 488 0
30DEC26 35.00 P 0.61 0.61 0.61 0.67 +0.13 18 25 685 +25
30DEC26 36.00 P 0.95 0.95 0.95 0.96 +0.13 18 45 227 0
30DEC26 37.00 P 1.40 1.43 1.37 1.38 +0.16 17 51 215 +17
30DEC26 38.00 P 0.00 0.00 0.00 1.95 +0.23 18 0 197 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 +0.28 18 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 +0.27 18 0 91 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.41 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.98 +0.44 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.88 +0.47 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.81 +0.48 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 +0.49 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.73 +0.31 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.70 +0.29 16 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.68 +0.30 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.67 +0.31 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.65 +0.30 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.12 +0.31 0 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 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 102 0
30MAR27 32.00 P 0.35 0.35 0.35 0.32 +0.05 18 1 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.50 +0.07 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.72 +0.11 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.00 +0.12 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.37 +0.13 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.22 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 +0.20 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 +0.27 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.62 +0.30 18 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 4.42 +0.37 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 +0.41 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.06 +0.43 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.95 +0.46 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.85 +0.27 18 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.79 +0.29 18 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.75 +0.32 18 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.72 +0.33 18 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.69 +0.33 17 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.66 +0.31 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.12 +0.30 0 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.69 -0.02 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.94 +0.02 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.24 +0.03 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.61 +0.03 21 0 149 0
29JUN27 36.00 P 0.00 0.00 0.00 2.03 +0.11 21 0 166 0
29JUN27 37.00 P 0.00 0.00 0.00 2.51 +0.13 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 +0.17 20 0 126 0
29JUN27 39.00 P 0.00 0.00 0.00 3.56 +0.03 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.20 +0.15 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.89 +0.18 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.64 +0.23 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.42 +0.25 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.47 +0.52 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.35 +0.33 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.27 +0.38 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.21 +0.40 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.14 +0.40 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.07 +0.38 26 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
29SEP27 32.00 P 0.94 0.94 0.94 0.83 +0.07 20 1 1 +1
29SEP27 33.00 P 1.16 1.16 1.16 1.09 +0.10 20 2 2 +2
29SEP27 34.00 P 1.45 1.45 1.45 1.40 +0.11 20 10 12 +10
29SEP27 35.00 P 0.00 0.00 0.00 1.78 +0.14 20 0 0 0
29SEP27 36.00 P 2.39 2.39 2.39 2.21 +0.18 20 2 6 +2
29SEP27 37.00 P 0.00 0.00 0.00 2.68 +0.19 20 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.23 +0.22 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.82 +0.26 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.47 +0.28 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.18 +0.32 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.75 +0.33 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.52 +0.35 20 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.55 +0.40 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.42 +0.40 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.32 +0.43 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.24 +0.43 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.19 +0.45 24 0 0 0
TOTAL PUT 1,906 19,292 +702
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$ 63.500
04SEP26 44.50 C 0.00 0.00 0.00 19.01 +0.50 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 18.51 +0.50 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 18.01 +0.50 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 17.51 +0.50 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 17.01 +0.50 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 16.51 +0.49 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 16.01 +0.49 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 15.51 +0.49 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 15.01 +0.49 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 14.51 +0.49 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 14.01 +0.49 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 13.51 +0.49 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 12.51 +0.49 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 11.51 +0.49 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 10.51 +0.49 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 9.52 +0.49 70 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 8.52 +0.47 63 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 7.53 +0.45 63 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 6.56 +0.43 65 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 5.60 +0.38 63 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 4.68 +0.32 63 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 3.71 +0.25 55 0 3 0
04SEP26 61.00 C 0.00 0.00 0.00 2.94 +0.18 58 0 5 0
04SEP26 62.00 C 0.00 0.00 0.00 2.26 +0.11 60 0 5 0
04SEP26 63.00 C 0.00 0.00 0.00 1.68 +0.05 61 0 10 0
04SEP26 64.00 C 0.00 0.00 0.00 1.20 0.00 62 0 13 0
04SEP26 65.00 C 0.00 0.00 0.00 0.83 -0.03 62 0 139 0
04SEP26 66.00 C 0.00 0.00 0.00 0.55 -0.07 62 0 71 0
04SEP26 67.00 C 0.00 0.00 0.00 0.35 -0.08 62 0 26 0
04SEP26 68.00 C 0.00 0.00 0.00 0.22 -0.06 63 0 33 0
04SEP26 69.00 C 0.00 0.00 0.00 0.14 -0.04 64 0 1,002 0
04SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.03 64 0 66 0
04SEP26 71.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 2 0
04SEP26 73.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 14 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 17.04 - 64 0 0 -
11SEP26 47.00 C 0.00 0.00 0.00 16.54 +0.49 61 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 16.04 +0.49 58 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 15.54 +0.49 55 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 15.04 +0.49 51 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 14.55 +0.49 62 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 14.05 +0.49 59 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 13.55 +0.48 57 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 12.57 +0.48 60 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 11.59 +0.47 60 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 10.62 +0.46 60 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 9.67 +0.44 60 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 8.73 +0.41 59 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 7.83 +0.39 60 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 6.96 +0.36 60 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 6.13 +0.33 60 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 5.35 +0.30 60 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 4.48 +0.25 55 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 3.83 +0.22 56 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 3.24 +0.19 57 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 2.71 +0.15 58 0 5 0
11SEP26 64.00 C 0.00 0.00 0.00 2.24 +0.11 58 0 0 0
11SEP26 65.00 C 1.58 1.58 1.58 1.83 +0.06 58 2 52 +2
11SEP26 66.00 C 0.00 0.00 0.00 1.48 +0.03 58 0 0 0
11SEP26 67.00 C 1.14 1.14 1.14 1.18 -0.02 59 5 5 +5
11SEP26 68.00 C 0.00 0.00 0.00 0.93 -0.02 59 0 41 0
11SEP26 69.00 C 0.75 0.76 0.75 0.75 0.00 59 1,027 1,000 +1,000
11SEP26 70.00 C 0.61 0.61 0.61 0.60 +0.02 60 15 45 0
11SEP26 71.00 C 0.49 0.49 0.49 0.46 +0.01 60 15 90 +15
11SEP26 72.00 C 0.00 0.00 0.00 0.34 0.00 60 0 17 0
11SEP26 73.00 C 0.30 0.30 0.30 0.26 0.00 60 2 2 +2
11SEP26 74.00 C 0.00 0.00 0.00 0.19 0.00 60 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.08 0.00 61 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.54 +0.50 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.54 +0.49 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.54 +0.49 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.55 +0.50 69 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.55 +0.50 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.55 +0.50 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.55 +0.49 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.55 +0.49 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.56 +0.49 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.56 +0.49 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.57 +0.48 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.59 +0.48 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.61 +0.48 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.64 +0.59 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.69 +0.63 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.74 +0.58 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.47 +0.42 55 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.36 +0.38 55 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.45 +0.33 55 0 181 0
29SEP26 60.00 C 5.60 5.60 5.60 5.79 +0.27 55 1 65 +1
29SEP26 62.50 C 0.00 0.00 0.00 4.26 +0.19 53 0 150 0
29SEP26 65.00 C 2.86 2.95 2.86 3.29 +0.19 56 26 154 +1
29SEP26 67.50 C 0.00 0.00 0.00 2.39 +0.12 56 0 584 0
29SEP26 70.00 C 1.72 1.72 1.72 1.68 +0.08 56 9 215 +9
29SEP26 72.50 C 0.00 0.00 0.00 1.16 +0.06 56 0 116 0
29SEP26 75.00 C 0.00 0.00 0.00 0.78 +0.04 56 0 169 0
29SEP26 77.50 C 0.00 0.00 0.00 0.51 +0.03 55 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 +0.02 55 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 0.00 55 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 0.00 55 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 56 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.55 +0.49 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.56 +0.49 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.57 +0.49 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.59 +0.49 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.61 +0.48 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.64 +0.48 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.67 +0.47 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.71 +0.47 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.76 +0.46 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.82 +0.45 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.90 +0.44 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.99 +0.44 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.10 +0.43 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.73 +0.28 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.90 +0.25 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.09 +0.21 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.15 +0.18 50 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.69 +0.32 56 0 180 0
29OCT26 57.50 C 7.96 7.96 7.87 9.03 +0.28 56 42 320 0
29OCT26 60.00 C 0.00 0.00 0.00 7.32 +0.24 54 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.06 +0.19 54 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.98 +0.16 55 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 4.04 +0.07 55 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 3.32 0.00 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.71 +0.04 57 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.18 +0.06 57 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.72 +0.04 57 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 1.34 +0.03 57 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.04 +0.03 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.81 +0.02 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.61 0.00 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.47 0.00 56 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.36 +0.01 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.27 0.00 56 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.21 0.00 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 0.00 57 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 0.00 57 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 0.00 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 0.00 57 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 0.00 57 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 21.16 +0.44 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.28 +0.44 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.41 +0.44 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.55 +0.41 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.72 +0.41 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.89 +0.39 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.11 +0.39 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.87 +0.20 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.09 +0.14 52 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.44 +0.28 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 10.24 +0.28 56 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 8.82 +0.24 56 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 7.40 +0.25 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 6.30 +0.16 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.33 +0.04 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.60 +0.04 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.96 +0.04 56 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.37 +0.09 57 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.84 +0.10 57 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.35 +0.06 57 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.96 +0.07 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.57 +0.04 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.29 +0.04 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.88 +0.47 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.94 +0.47 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.01 +0.47 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.08 +0.45 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.18 +0.46 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.27 +0.44 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.39 +0.43 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.52 +0.43 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.65 +0.41 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.82 +0.40 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.00 +0.41 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 +0.38 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.41 +0.38 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.64 +0.38 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.87 +0.34 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.16 +0.34 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.98 -0.13 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.43 +0.22 52 0 200 0
30DEC26 57.50 C 0.00 0.00 0.00 11.02 +0.21 53 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.71 +0.21 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.54 +0.21 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.49 +0.15 54 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 6.51 +0.03 54 0 15 0
30DEC26 70.00 C 5.60 5.60 5.60 5.70 +0.02 55 9 56 +9
30DEC26 72.50 C 0.00 0.00 0.00 5.01 -0.01 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 4.41 -0.02 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.88 +0.03 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.41 +0.07 57 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.91 +0.05 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.45 +0.04 56 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 2.08 +0.03 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 +0.03 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.54 +0.03 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.32 +0.01 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.13 +0.01 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 0.00 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 +0.01 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.01 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 +0.01 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 0.00 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 0.00 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 29.58 +0.44 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.72 +0.43 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.86 +0.43 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.00 +0.41 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.18 +0.40 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.37 +0.40 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.56 +0.40 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.77 +0.37 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.02 +0.37 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.26 +0.36 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.51 +0.35 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.18 -0.29 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.11 +0.33 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.84 -0.25 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.17 -0.26 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.55 -0.26 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.05 -0.22 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.66 +0.10 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.35 +0.21 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 12.16 +0.18 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.04 +0.19 53 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.04 +0.15 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.10 +0.09 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.24 +0.05 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.51 0.00 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.85 +0.02 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.26 +0.01 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.72 0.00 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.28 +0.05 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.73 -0.02 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.31 +0.05 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.88 +0.02 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.52 +0.12 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.16 +0.11 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.84 +0.09 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.59 +0.09 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.33 +0.08 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.07 +0.06 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.84 0.00 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.66 -0.01 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.49 0.00 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.44 +0.29 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.65 +0.30 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.85 +0.29 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.06 +0.25 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.31 +0.23 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.57 +0.23 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.83 +0.22 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.09 +0.17 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.40 +0.15 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.73 +0.15 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.06 +0.15 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.38 +0.14 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.73 +0.08 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.13 +0.08 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.52 +0.07 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.92 +0.06 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.48 0.00 55 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.17 -0.01 55 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.87 -0.08 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.76 -0.08 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.23 -0.50 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.27 -0.52 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.37 -0.50 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.47 -0.49 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.77 -0.15 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.01 -0.19 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.29 -0.24 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.71 -0.34 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.58 +0.09 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.77 -0.28 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.33 -0.29 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.93 -0.14 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.55 -0.08 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.09 -0.10 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.75 -0.09 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.41 -0.11 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.08 -0.12 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.63 -0.24 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.39 -0.21 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.16 -0.21 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.92 -0.22 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.86 +0.10 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.27 +0.09 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.69 +0.10 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.10 +0.09 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.52 +0.05 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.23 +0.02 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.96 +0.01 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.24 -0.58 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.19 -0.56 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.14 -0.54 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.22 -0.55 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.35 -0.54 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.53 -0.47 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.71 -0.52 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.02 -0.51 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.38 -0.44 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.84 -0.28 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.32 -0.25 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.81 -0.21 55 0 0 0
TOTAL CALL 1,153 11,817 +1,044
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 89 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 60 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.05 -0.07 66 0 30 0
04SEP26 58.00 P 0.00 0.00 0.00 0.09 -0.12 64 0 16 0
04SEP26 59.00 P 0.00 0.00 0.00 0.18 -0.17 64 0 48 0
04SEP26 60.00 P 0.53 0.53 0.53 0.31 -0.25 64 15 255 0
04SEP26 61.00 P 0.72 0.72 0.72 0.53 -0.32 64 6 118 0
04SEP26 62.00 P 1.23 1.23 1.23 0.84 -0.39 65 17 39 +11
04SEP26 63.00 P 0.00 0.00 0.00 1.26 -0.44 65 0 1 0
04SEP26 64.00 P 0.00 0.00 0.00 1.78 -0.50 66 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 2.41 -0.54 67 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 3.15 -0.45 68 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 3.85 -0.55 63 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 4.71 -0.54 63 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 5.62 -0.54 64 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 6.56 -0.53 63 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 7.53 -0.52 63 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 8.51 -0.51 62 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 9.50 -0.51 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 10.50 -0.50 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 12.50 -0.62 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 13.50 -0.50 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 14.50 -0.50 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 15.50 -0.50 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 19.50 -0.50 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 20.50 -0.50 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.13 -0.06 60 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.08 60 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.29 -0.11 60 0 0 0
11SEP26 57.00 P 0.62 0.62 0.62 0.43 -0.13 60 8 8 +8
11SEP26 58.00 P 0.00 0.00 0.00 0.60 -0.16 60 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.83 -0.20 60 0 20 0
11SEP26 60.00 P 1.40 1.40 1.40 1.10 -0.23 60 15 30 +15
11SEP26 61.00 P 0.00 0.00 0.00 1.44 -0.29 61 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 1.84 -0.32 61 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 2.31 -0.34 61 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 2.85 -0.38 62 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 3.44 -0.42 62 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 4.09 -0.44 62 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 4.80 -0.31 63 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 5.42 -0.46 60 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 6.20 -0.48 59 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 7.03 -0.48 59 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 7.90 -0.49 59 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 8.79 -0.50 59 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 9.71 -0.50 60 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 10.65 -0.50 60 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 11.95 -0.15 81 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 12.56 -0.56 59 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 13.54 -0.50 60 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 14.52 -0.73 59 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 15.51 -0.50 59 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 20.06 +0.06 120 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 20.50 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 28 0
29SEP26 49.00 P 0.25 0.25 0.25 0.17 -0.03 56 10 33 +10
29SEP26 50.00 P 0.00 0.00 0.00 0.23 -0.05 55 0 299 0
29SEP26 52.50 P 0.60 0.60 0.60 0.47 -0.08 56 2 71 +2
29SEP26 55.00 P 0.00 0.00 0.00 0.88 -0.12 56 0 151 0
29SEP26 57.50 P 1.86 1.86 1.86 1.45 -0.22 55 45 189 -45
29SEP26 60.00 P 0.00 0.00 0.00 2.30 -0.29 55 0 346 0
29SEP26 62.50 P 0.00 0.00 0.00 3.48 -0.27 56 0 133 0
29SEP26 65.00 P 0.00 0.00 0.00 4.87 -0.33 57 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.31 -0.39 55 0 45 0
29SEP26 70.00 P 8.80 8.80 8.80 8.13 -0.67 55 10 10 0
29SEP26 72.50 P 0.00 0.00 0.00 10.12 -0.44 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.62 -0.47 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.93 -0.45 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.33 -0.36 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.21 -0.74 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.63 -0.82 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.60 -0.21 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.56 -0.72 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.04 -0.80 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.53 -0.78 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.02 -0.49 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.51 -0.49 52 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.01 -0.49 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.50 -0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.00 -0.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.50 -0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.00 -0.50 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.20 -0.04 56 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.26 -0.03 57 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.33 -0.03 56 0 13 0
29OCT26 46.00 P 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.64 -0.06 57 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.76 -0.08 56 0 90 0
29OCT26 50.00 P 1.06 1.06 1.06 0.92 -0.07 56 2 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.40 -0.11 56 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 2.05 -0.15 56 0 153 0
29OCT26 57.50 P 3.28 3.33 3.25 2.93 -0.20 57 94 172 -13
29OCT26 60.00 P 0.00 0.00 0.00 3.97 -0.20 57 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 5.18 -0.38 57 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 6.68 -0.23 58 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 8.20 -0.36 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.69 -0.65 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.85 -0.35 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.87 -0.39 61 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 15.99 -0.47 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.19 -0.33 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.47 -0.23 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.82 +0.18 68 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.60 -0.87 59 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 26.85 -0.97 56 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.25 -0.59 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 31.68 -0.91 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.13 -0.74 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.58 -0.50 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.06 -0.49 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.54 -0.49 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.02 -0.49 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.51 -0.49 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.00 -0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.50 -0.06 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.72 -0.06 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.87 -0.08 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.03 -0.08 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.21 -0.10 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.41 -0.10 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.63 -0.10 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.28 -0.13 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.09 -0.17 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 4.07 -0.21 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.21 -0.26 58 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 6.50 -0.27 58 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 7.94 -0.31 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 9.48 -0.35 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.18 -0.29 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.01 -0.39 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.90 -0.29 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.94 -0.39 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.04 -0.29 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.22 -0.30 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.47 -0.20 64 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.02 -1.03 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.06 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 -0.06 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 -0.07 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.63 -0.06 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.75 -0.06 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 -0.09 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.03 -0.09 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.20 -0.09 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.37 -0.08 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.59 -0.12 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.76 -0.12 55 0 50 0
30DEC26 49.00 P 0.00 0.00 0.00 2.06 -0.11 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.33 -0.12 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.09 -0.14 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.01 -0.17 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.06 -0.22 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.28 -0.23 57 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.60 -0.28 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.05 -0.30 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 10.57 -0.37 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.28 0.00 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.03 -0.30 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.92 -0.35 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.86 -0.12 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.91 +0.15 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.00 +0.19 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.48 -0.46 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.62 -0.47 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.85 -0.47 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.10 -0.47 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.39 -0.48 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.72 -0.48 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.06 -0.49 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.45 -0.49 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.85 -0.49 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.26 -0.50 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.70 -0.49 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.14 -0.50 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.63 -0.08 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.75 -0.07 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.88 -0.07 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 -0.09 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.06 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.38 -0.06 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.56 -0.04 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 -0.08 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.00 -0.07 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.17 -0.12 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.48 -0.07 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.76 -0.09 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.07 -0.07 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.35 -0.07 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.66 -0.13 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.00 -0.15 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 4.96 -0.16 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.04 -0.18 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.19 -0.24 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.49 -0.26 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 9.84 -0.32 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.32 -0.36 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 12.88 -0.36 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.52 -0.40 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.27 -0.31 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.03 -0.43 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.36 -0.99 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.24 -1.07 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.17 -0.45 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.19 -0.45 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.21 -0.46 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.31 -0.47 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.46 -0.47 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.62 -0.47 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.82 -0.49 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.07 -0.49 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.34 -0.49 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.62 -0.49 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.95 -0.50 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.30 -0.50 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.65 -0.51 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.24 -0.21 55 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.43 -0.20 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.61 -0.21 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.79 -0.26 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.02 -0.20 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.26 -0.27 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.50 -0.28 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.74 -0.33 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.03 -0.24 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.34 -0.34 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.75 -0.24 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.95 -0.36 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.28 -0.42 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.69 -0.24 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.97 -0.33 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.36 -0.31 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.55 -0.22 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 7.78 -0.18 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.99 -0.29 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.37 -0.20 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 11.75 -0.31 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 12.89 -0.63 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 14.42 -0.65 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 15.97 -0.67 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 17.68 -1.11 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 19.40 -1.21 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.14 -0.71 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.02 -0.72 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.91 -0.73 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.82 -0.72 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 28.81 -0.72 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.85 -0.73 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 32.90 -0.73 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.96 -0.73 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.12 -0.72 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.29 -0.72 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.47 -0.72 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.66 -0.71 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.92 -0.69 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.20 -0.69 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.48 -0.69 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.12 -0.40 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.51 -0.40 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.07 -0.23 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.48 -0.22 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.88 -0.25 57 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.00 -0.31 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.25 -0.24 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.54 -0.27 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.97 -0.21 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.38 -0.18 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.93 -0.17 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.53 -0.14 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.15 -0.10 58 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.86 -0.08 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.02 -0.67 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.77 -0.68 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.54 -0.69 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.44 -0.70 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.35 -0.70 55 0 0 0
TOTAL PUT 224 9,203 -12
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$ 100.400
29SEP26 55.00 C 0.00 0.00 0.00 45.59 -0.95 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.24 -0.79 103 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.73 -0.81 95 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.25 -0.80 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.61 -0.94 69 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 33.26 -0.80 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.77 -0.79 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.27 -0.80 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.78 -0.79 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.30 -0.78 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.80 -0.79 48 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 18.09 -1.00 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.60 -1.00 23 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 13.12 -1.01 22 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 10.69 -1.00 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 8.36 -0.98 22 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 6.21 -0.94 22 0 79 0
29SEP26 97.50 C 0.00 0.00 0.00 4.33 -0.86 22 0 300 0
29SEP26 100.00 C 0.00 0.00 0.00 2.76 -0.80 22 0 126 0
29SEP26 102.50 C 1.99 1.99 1.99 1.74 -0.61 22 2 331 -2
29SEP26 105.00 C 1.24 1.30 0.95 0.95 -0.44 22 63 435 +3
29SEP26 107.50 C 0.56 0.56 0.56 0.50 -0.29 22 15 187 0
29SEP26 110.00 C 0.35 0.35 0.35 0.24 -0.17 22 50 173 +37
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.10 22 0 79 0
29SEP26 115.00 C 0.11 0.11 0.09 0.04 -0.05 22 33 246 +30
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 317 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 40.85 -0.80 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.37 -0.81 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.88 -0.82 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.39 -0.77 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.91 -0.82 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.43 -0.77 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.94 -0.82 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.46 -0.82 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.80 -0.79 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.44 -0.66 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.93 -0.71 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 13.59 -0.99 24 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 11.36 -0.97 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 9.27 -0.94 24 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 7.38 -0.64 24 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.55 -0.79 23 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 4.18 -0.85 23 0 115 0
29OCT26 102.50 C 3.43 3.43 3.34 3.05 -0.61 23 25 113 -15
29OCT26 105.00 C 2.43 2.49 2.43 2.21 -0.47 24 17 115 -7
29OCT26 107.50 C 0.00 0.00 0.00 1.57 -0.33 24 0 119 0
29OCT26 110.00 C 1.25 1.25 1.10 1.06 -0.34 24 5 134 +5
29OCT26 112.50 C 0.00 0.00 0.00 0.69 -0.25 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.43 -0.19 24 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.26 -0.14 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.16 -0.09 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 28.48 -0.77 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.00 -0.77 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.62 -0.73 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.12 -0.73 32 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.44 -0.66 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.09 -0.55 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.84 -0.97 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.72 -0.94 24 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.74 -0.92 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.98 -0.86 24 0 17 0
27NOV26 97.50 C 0.00 0.00 0.00 6.41 -0.93 24 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 5.07 -0.70 24 0 108 0
27NOV26 102.50 C 4.24 4.24 4.24 4.05 -0.48 25 15 53 +15
27NOV26 105.00 C 0.00 0.00 0.00 3.08 -0.56 25 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.30 -0.47 24 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.69 -0.39 24 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.21 -0.32 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.86 -0.25 24 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.60 -0.19 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.40 -0.15 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.27 -0.10 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.18 - 24 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 45.87 -0.79 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.37 -0.80 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.89 -0.79 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.41 -0.79 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.92 -0.79 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.45 -0.77 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.02 -0.72 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.58 -0.67 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.15 -0.62 34 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 23.74 -0.61 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.38 -0.47 31 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 19.11 -0.28 30 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.45 -0.97 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 14.34 -0.71 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 12.37 -0.91 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 10.55 -0.88 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.89 -0.82 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 7.46 -0.81 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 6.15 -0.75 25 0 175 0
30DEC26 102.50 C 5.33 5.42 5.17 5.02 -0.69 25 43 120 +30
30DEC26 105.00 C 0.00 0.00 0.00 4.09 -0.61 25 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 3.27 -0.52 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.56 -0.45 25 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 -0.41 25 0 75 0
30DEC26 115.00 C 1.91 1.91 1.91 1.52 -0.35 25 15 18 +15
30DEC26 117.50 C 1.53 1.53 1.51 1.16 -0.28 25 30 45 +15
30DEC26 120.00 C 0.00 0.00 0.00 0.85 -0.22 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 -0.19 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.46 - 24 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 46.36 -0.44 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.93 -0.39 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.50 -0.45 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.07 -0.45 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.65 -0.42 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.25 -0.44 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.83 -0.45 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.46 -0.45 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.10 -0.47 31 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 24.82 -0.45 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.58 -0.45 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.43 -0.31 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 17.92 -0.77 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 16.02 -0.72 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 14.24 -0.87 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 12.69 -0.73 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.04 -0.81 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.73 -0.78 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 8.47 -0.73 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 7.33 -0.69 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 6.33 -0.64 25 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.41 -0.62 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.61 -0.53 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.87 -0.50 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.26 -0.45 25 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.72 -0.38 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.26 -0.29 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.82 -0.34 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.49 - 25 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 44.32 -0.43 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.72 -0.63 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.47 -0.47 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.89 -0.66 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.83 -0.44 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.48 -0.44 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.15 -0.44 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.90 -0.35 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.68 -0.37 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.55 -0.44 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.50 -0.47 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.56 -0.64 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 18.14 -0.35 27 0 21 0
29JUN27 90.00 C 15.60 15.60 15.60 16.48 -0.93 27 2 46 +2
29JUN27 92.50 C 0.00 0.00 0.00 14.53 -0.85 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.09 -0.85 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 12.21 -0.81 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.93 -0.46 27 0 11 0
29JUN27 102.50 C 0.00 0.00 0.00 9.54 -0.72 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.48 -0.73 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.60 -0.65 26 0 0 0
29JUN27 110.00 C 6.26 6.26 6.26 6.72 -0.65 26 4 100 -4
29JUN27 112.50 C 0.00 0.00 0.00 5.99 -0.57 26 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.29 -0.56 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.68 -0.47 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 4.25 -0.35 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.72 -0.46 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 3.28 - 27 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 28.07 -0.63 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.93 -0.81 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.87 -0.97 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.08 -0.97 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.34 -0.95 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.31 -0.36 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.69 -0.38 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 15.73 -1.42 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.33 -1.35 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.08 -0.86 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.85 -0.85 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.79 -0.79 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.73 -0.79 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.82 -0.71 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.94 -0.72 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.14 -0.64 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.43 -0.63 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.72 -0.64 25 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.16 -0.54 25 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.75 - 26 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 4.22 - 26 0 0 -
TOTAL CALL 319 10,982 +124
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 23 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 0.00 23 0 723 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 0.00 22 0 507 0
29SEP26 92.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 218 0
29SEP26 95.00 P 0.57 0.68 0.57 0.62 +0.08 22 31 161 +30
29SEP26 97.50 P 1.10 1.30 1.10 1.25 +0.19 22 6 120 +4
29SEP26 100.00 P 2.08 2.28 2.06 2.28 +0.31 23 52 112 +46
29SEP26 102.50 P 0.00 0.00 0.00 3.60 +0.49 22 0 0 0
29SEP26 105.00 P 5.28 5.28 5.28 5.49 +0.61 24 15 30 +15
29SEP26 107.50 P 0.00 0.00 0.00 7.42 +0.74 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 9.69 +0.86 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.11 +0.95 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.60 +1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.10 +0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.60 +1.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.10 +1.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.60 - 0 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 0.00 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.14 0.00 24 0 164 0
29OCT26 87.50 P 0.34 0.34 0.34 0.29 +0.01 24 1 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.56 +0.04 24 0 158 0
29OCT26 92.50 P 0.00 0.00 0.00 0.98 +0.07 24 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 1.60 +0.13 24 0 100 0
29OCT26 97.50 P 2.30 2.40 2.30 2.47 +0.22 24 28 98 -15
29OCT26 100.00 P 0.00 0.00 0.00 3.58 +0.29 24 0 136 0
29OCT26 102.50 P 0.00 0.00 0.00 4.96 +0.38 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.61 +0.50 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.25 +0.61 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.26 +0.71 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.43 +0.78 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.73 +0.86 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.13 +0.55 24 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.60 +0.57 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.10 +0.39 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.60 - 0 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
27NOV26 80.00 P 0.23 0.23 0.23 0.12 0.00 24 10 14 +8
27NOV26 82.50 P 0.00 0.00 0.00 0.22 0.00 24 0 15 0
27NOV26 85.00 P 0.48 0.48 0.48 0.42 +0.03 24 1 51 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.71 +0.05 24 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.14 +0.09 24 0 29 0
27NOV26 92.50 P 1.66 1.72 1.66 1.72 +0.12 24 45 41 +16
27NOV26 95.00 P 2.46 2.46 2.46 2.46 +0.16 24 15 80 0
27NOV26 97.50 P 0.00 0.00 0.00 3.39 +0.22 24 0 60 0
27NOV26 100.00 P 0.00 0.00 0.00 4.55 +0.30 24 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 5.93 +0.38 24 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 7.52 +0.46 24 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 9.25 +0.56 24 0 15 0
27NOV26 110.00 P 10.94 10.94 10.94 11.17 +0.65 24 13 13 +13
27NOV26 112.50 P 0.00 0.00 0.00 13.22 +0.72 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.38 +0.78 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.63 +0.33 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.87 +0.48 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.25 +0.21 22 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.62 - 20 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 0.00 25 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.04 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.18 +0.05 25 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 1.66 +0.08 24 0 63 0
30DEC26 92.50 P 0.00 0.00 0.00 2.30 +0.12 24 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 3.11 +0.17 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.11 +0.23 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 5.29 +0.30 24 0 45 0
30DEC26 102.50 P 6.53 6.53 6.53 6.66 +0.35 24 7 7 +7
30DEC26 105.00 P 0.00 0.00 0.00 8.22 +0.42 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 9.99 +0.52 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.81 +0.59 25 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.76 +0.63 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.83 +0.23 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.00 +0.24 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.09 +0.08 23 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 22.37 +0.02 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.71 - 21 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 0.00 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.16 0.00 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.88 +0.03 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.21 +0.02 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.69 +0.09 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.21 +0.10 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.87 +0.14 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.64 +0.15 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.57 +0.19 24 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 5.64 +0.24 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.87 +0.30 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.23 +0.35 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.72 +0.40 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.41 +0.43 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.15 +0.50 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.97 +0.48 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.90 +0.18 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.92 +0.13 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.02 +0.21 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.05 0.00 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.43 - 25 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 0.00 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.82 +0.01 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.11 +0.01 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.46 +0.01 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.98 +0.08 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.52 +0.05 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.17 +0.06 27 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 3.92 +0.09 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.74 +0.09 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.73 +0.14 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.76 +0.15 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 7.97 +0.21 28 0 0 0
29JUN27 100.00 P 9.92 9.92 9.92 9.22 +0.23 28 2 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.64 +0.28 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.10 +0.30 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.33 -0.02 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 14.93 -0.07 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.19 +0.47 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.04 +0.48 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.99 +0.56 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.02 +0.59 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.09 +0.62 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.26 - 30 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.87 0.00 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.34 -0.01 26 0 0 0
29SEP27 82.50 P 3.25 3.25 3.25 2.95 +0.02 26 1 1 +1
29SEP27 85.00 P 0.00 0.00 0.00 3.70 +0.03 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.51 +0.04 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.37 +0.08 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.37 +0.08 26 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 7.43 +0.12 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.64 +0.14 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 9.89 +0.17 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 11.31 +0.22 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.75 +0.23 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.35 +0.31 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.99 +0.31 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.74 +0.40 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.57 +0.41 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.45 +0.44 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.45 +0.52 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.49 - 28 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 27.59 - 28 0 0 -
TOTAL PUT 227 10,158 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.010
29SEP26 9.75 C 0.00 0.00 0.00 8.30 -0.07 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.06 -0.06 103 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.53 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.06 -0.07 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.55 -0.08 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.05 -0.08 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 -0.09 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 -0.06 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.07 -0.06 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.55 -0.08 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.05 -0.09 30 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 -0.09 29 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 -0.09 28 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 -0.08 28 0 1,312 0
29SEP26 17.00 C 1.30 1.30 1.30 1.22 -0.08 28 4 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 -0.05 27 0 53 0
29SEP26 18.00 C 0.60 0.60 0.60 0.59 -0.03 28 18 255 -3
29SEP26 18.50 C 0.40 0.40 0.37 0.37 -0.03 28 6 191 0
29SEP26 19.00 C 0.24 0.24 0.23 0.22 -0.02 28 68 136 +8
29SEP26 19.50 C 0.13 0.15 0.13 0.13 -0.02 28 53 188 +15
29SEP26 20.00 C 0.10 0.10 0.10 0.07 -0.01 28 33 1,154 +23
29SEP26 21.00 C 0.04 0.05 0.03 0.02 0.00 29 97 801 +22
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.58 -0.07 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.09 -0.07 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.59 -0.07 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.10 -0.06 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.60 -0.07 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.13 0.00 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.66 -0.03 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.12 -0.09 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.66 -0.09 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.22 -0.09 28 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.82 -0.02 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.45 -0.08 28 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.14 -0.02 28 0 142 0
29OCT26 18.00 C 0.88 0.89 0.88 0.88 -0.01 29 30 164 -7
29OCT26 18.50 C 0.00 0.00 0.00 0.65 -0.02 28 0 153 0
29OCT26 19.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 185 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 125 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 163 0
29OCT26 21.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 11 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.68 +0.01 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.20 +0.07 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.73 +0.04 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.22 -0.09 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.79 -0.08 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.38 -0.08 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.00 -0.02 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.69 0.00 30 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.37 -0.02 29 0 13 0
27NOV26 18.00 C 1.20 1.20 1.12 1.10 -0.03 29 30 124 +30
27NOV26 18.50 C 0.00 0.00 0.00 0.88 -0.02 29 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.69 -0.02 29 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 35 0
27NOV26 21.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 24 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.39 -0.05 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.15 -0.05 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.66 +0.04 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.17 +0.04 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.67 +0.02 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.19 +0.03 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.70 +0.04 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.22 +0.05 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.75 +0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 +0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.82 +0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.34 -0.01 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.09 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.09 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 -0.09 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 +0.02 31 0 1,034 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.01 31 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.02 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 -0.02 30 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 -0.02 30 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.02 30 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 -0.01 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.78 +0.08 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.30 +0.06 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.82 +0.05 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.36 +0.07 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.89 +0.06 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.44 +0.06 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.98 +0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 +0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.15 +0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.77 +0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.29 -0.06 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.95 -0.08 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.62 -0.09 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 -0.09 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 -0.08 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 -0.07 30 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 -0.07 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.22 -0.04 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.05 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.78 -0.05 30 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.42 +0.06 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.96 +0.06 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.50 +0.05 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.06 +0.06 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.63 +0.05 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.20 +0.05 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.78 +0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.38 +0.01 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.00 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.63 -0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.21 -0.12 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.90 -0.07 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.61 -0.07 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.35 -0.06 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.10 -0.07 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 -0.12 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.67 -0.06 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 -0.06 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.07 -0.04 31 0 12 0
29JUN27 22.00 C 0.95 0.95 0.95 0.83 -0.03 31 15 15 +13
29JUN27 23.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 139 0
29SEP27 13.50 C 0.00 0.00 0.00 5.29 - 36 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 4.90 +0.04 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.51 +0.02 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.16 +0.02 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.83 +0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.51 +0.01 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.12 -0.07 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.94 +0.03 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.68 +0.12 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.44 +0.10 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.21 +0.10 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.83 +0.10 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.66 +0.10 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.91 +0.08 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
TOTAL CALL 354 10,365 +101
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 30 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 264 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 1,466 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 104 0
29SEP26 17.50 P 0.35 0.35 0.35 0.32 +0.02 28 65 151 +32
29SEP26 18.00 P 0.00 0.00 0.00 0.52 0.00 27 0 90 0
29SEP26 18.50 P 0.81 0.81 0.80 0.82 +0.05 27 65 68 -23
29SEP26 19.00 P 0.00 0.00 0.00 1.17 +0.06 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 +0.07 28 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.02 +0.07 27 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 0.00 0 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 -57
29SEP26 23.00 P 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.99 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 0.00 28 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.14 0.00 28 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 125 0
29OCT26 17.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 109 0
29OCT26 17.50 P 0.60 0.60 0.60 0.54 0.00 28 35 205 +35
29OCT26 18.00 P 0.00 0.00 0.00 0.75 -0.01 27 0 94 0
29OCT26 18.50 P 1.04 1.04 1.04 1.04 0.00 28 16 33 +16
29OCT26 19.00 P 0.00 0.00 0.00 1.38 +0.05 28 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.74 +0.06 28 0 62 0
29OCT26 20.00 P 2.12 2.12 2.12 2.14 +0.06 28 8 18 +3
29OCT26 21.00 P 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.00 -0.02 30 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.99 -0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 0.00 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 0.00 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.55 +0.01 29 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.74 0.00 29 0 11 0
27NOV26 18.00 P 0.99 0.99 0.99 0.97 -0.01 29 10 37 +10
27NOV26 18.50 P 0.00 0.00 0.00 1.25 0.00 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.55 -0.02 29 0 30 0
27NOV26 19.50 P 1.92 1.92 1.92 1.91 -0.01 29 9 9 +9
27NOV26 20.00 P 0.00 0.00 0.00 2.28 +0.05 29 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 3.12 +0.07 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.04 -0.03 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.99 -0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.03 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.03 29 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.04 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.14 -0.03 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 -0.04 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.71 0.00 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.06 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.43 -0.03 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.22 -0.04 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.06 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.01 -0.07 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.00 -0.08 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 -1
30DEC26 27.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
30MAR27 13.00 P 0.19 0.19 0.19 0.11 0.00 30 2 24 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 0.00 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 0.00 30 0 1 0
30MAR27 15.00 P 0.40 0.40 0.40 0.42 +0.01 30 2 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 +0.01 30 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 0.00 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 -0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.52 -0.02 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 -0.03 30 0 0 0
30MAR27 19.00 P 2.09 2.09 2.09 2.08 -0.04 30 5 5 +5
30MAR27 19.50 P 0.00 0.00 0.00 2.42 -0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 -0.05 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 -0.05 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 -0.09 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 -0.08 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 -0.07 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 -0.05 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29JUN27 13.00 P 0.30 0.30 0.30 0.30 0.00 31 1 18 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.40 0.00 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 0.00 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 0.00 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 0.00 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.34 -0.04 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 -0.05 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.01 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 +0.03 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.35 +0.03 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.66 -0.06 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 -0.06 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 -0.06 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.06 -0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.82 -0.07 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.62 -0.10 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.50 -0.06 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.36 -0.06 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.25 -0.07 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.15 -0.06 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.07 -0.06 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 - 32 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.39 +0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.62 +0.03 31 0 0 0
29SEP27 17.00 P 1.77 1.77 1.77 1.85 +0.01 31 2 2 +2
29SEP27 17.50 P 0.00 0.00 0.00 2.10 0.00 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.37 -0.01 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.65 -0.01 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.27 -0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.59 -0.04 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.28 -0.07 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.01 -0.10 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.84 -0.07 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.63 -0.11 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.48 -0.10 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.35 -0.10 28 0 0 0
TOTAL PUT 220 12,290 +34
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$ 76.650
04SEP26 57.00 C 0.00 0.00 0.00 19.70 -2.24 145 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.98 -1.97 199 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.84 -2.11 167 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.84 -2.11 158 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.82 -2.13 146 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.66 -2.30 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.03 -1.93 155 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.88 -2.21 128 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.89 -2.23 121 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.96 -1.96 119 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.89 -2.03 103 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.93 -1.99 98 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.88 -2.05 84 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 6.88 -2.25 75 0 11 0
04SEP26 71.00 C 0.00 0.00 0.00 5.88 -2.06 66 0 0 0
04SEP26 72.00 C 4.78 4.78 4.78 4.90 -2.07 58 5 25 +3
04SEP26 73.00 C 0.00 0.00 0.00 3.97 -2.04 53 0 30 0
04SEP26 74.00 C 5.00 5.00 3.50 3.11 -1.98 50 6 113 +6
04SEP26 75.00 C 2.23 2.40 2.16 2.35 -1.85 49 21 184 +7
04SEP26 76.00 C 2.35 2.35 1.69 1.69 -1.81 48 21 294 +21
04SEP26 77.00 C 2.05 2.05 1.01 1.17 -1.49 47 559 801 +88
04SEP26 78.00 C 2.10 2.10 0.67 0.76 -1.33 47 697 1,084 +160
04SEP26 79.00 C 1.31 1.31 0.43 0.47 -1.07 46 706 1,136 +44
04SEP26 80.00 C 1.10 1.10 0.29 0.28 -0.82 47 689 3,046 +101
04SEP26 81.00 C 0.63 0.76 0.19 0.15 -0.60 46 266 843 -115
04SEP26 82.00 C 0.55 0.55 0.11 0.08 -0.42 46 279 292 -43
04SEP26 83.00 C 0.28 0.28 0.09 0.04 -0.28 46 49 697 -3
04SEP26 84.00 C 0.09 0.09 0.09 0.02 -0.17 47 3 261 0
04SEP26 85.00 C 0.13 0.13 0.04 0.01 -0.11 47 95 1,575 -29
04SEP26 86.00 C 0.08 0.08 0.08 0.01 -0.06 52 10 419 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 84 0
04SEP26 88.00 C 0.04 0.04 0.04 0.01 -0.01 61 130 233 +20
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
04SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 70 40 892 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 82 0 132 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 86 0 161 0
04SEP26 95.00 C 0.02 0.02 0.02 0.01 0.00 90 2 187 -2
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 113 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
11SEP26 57.00 C 0.00 0.00 0.00 20.01 -2.21 114 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.99 -2.01 107 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.99 -2.14 102 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.88 -2.26 87 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.88 -2.31 82 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.02 -2.15 88 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.03 -2.11 83 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.88 -2.43 67 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.89 -2.49 63 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 10.96 -2.01 63 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.89 -2.09 54 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 8.93 -2.07 51 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.88 -2.15 44 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.91 -2.22 41 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.21 -1.93 47 0 0 0
11SEP26 72.00 C 6.20 6.20 6.20 5.34 -1.90 45 3 3 +3
11SEP26 73.00 C 0.00 0.00 0.00 4.54 -1.87 44 0 0 0
11SEP26 74.00 C 3.78 3.78 3.78 3.79 -1.78 43 30 30 +30
11SEP26 75.00 C 3.63 3.63 3.00 3.12 -1.67 43 8 8 +8
11SEP26 76.00 C 3.18 3.18 2.70 2.52 -1.53 42 228 228 +228
11SEP26 77.00 C 2.56 2.56 1.95 2.01 -1.40 42 2 2 +2
11SEP26 78.00 C 1.75 1.75 1.75 1.57 -1.26 42 5 33 +3
11SEP26 79.00 C 1.62 1.62 1.10 1.20 -1.13 41 1,188 1,195 +1,180
11SEP26 80.00 C 1.89 1.89 0.92 0.90 -0.99 41 454 362 +178
11SEP26 81.00 C 1.12 1.12 0.72 0.67 -0.84 41 95 97 +34
11SEP26 82.00 C 0.70 0.70 0.52 0.48 -0.70 41 21 30 +21
11SEP26 83.00 C 0.65 0.68 0.40 0.34 -0.57 41 56 187 +22
11SEP26 84.00 C 0.50 0.50 0.36 0.24 -0.45 41 103 156 +47
11SEP26 85.00 C 0.51 0.60 0.26 0.16 -0.36 41 123 194 +117
11SEP26 86.00 C 0.24 0.24 0.20 0.11 -0.27 41 3 54 +1
11SEP26 87.00 C 0.00 0.00 0.00 0.08 -0.19 42 0 18 0
11SEP26 88.00 C 0.18 0.18 0.12 0.05 -0.15 41 8 83 0
11SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.11 41 0 41 0
11SEP26 90.00 C 0.07 0.07 0.07 0.02 -0.08 41 9 100 0
11SEP26 91.00 C 0.10 0.10 0.10 0.01 -0.06 40 5 7 +5
11SEP26 92.00 C 0.08 0.08 0.08 0.01 -0.04 42 14 8 -14
11SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 45.82 -2.20 149 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 44.89 -2.21 156 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.83 -2.26 141 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 42.89 -2.12 145 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 41.90 -2.11 142 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.90 -2.18 137 0 0 0
29SEP26 37.00 C 39.75 40.30 39.60 39.93 -2.21 135 1,000 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 38.95 -2.09 133 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 37.89 -2.31 122 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.91 -2.19 120 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.92 -2.23 116 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.92 -2.15 112 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.86 -2.25 101 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.87 -2.25 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.93 -2.15 101 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 30.88 -2.26 92 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 29.94 -2.27 94 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 28.89 -2.19 86 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 27.89 -2.22 82 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 26.89 -2.40 79 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 24.46 -2.15 76 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 21.98 -2.23 69 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 19.45 -2.19 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.01 -2.23 54 0 197 0
29SEP26 62.50 C 0.00 0.00 0.00 14.67 -2.24 53 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 12.01 -2.37 39 0 664 0
29SEP26 67.50 C 9.65 9.65 9.65 10.06 -1.81 46 1 498 0
29SEP26 70.00 C 0.00 0.00 0.00 7.93 -1.77 43 0 6,373 0
29SEP26 72.50 C 6.11 6.11 6.11 6.04 -1.61 42 2 1,961 -2
29SEP26 75.00 C 4.80 4.80 4.20 4.44 -1.45 41 35 1,531 +3
29SEP26 77.50 C 3.52 3.70 2.81 3.14 -1.26 40 133 2,369 0
29SEP26 80.00 C 3.05 3.05 1.95 2.14 -1.01 40 878 7,734 -55
29SEP26 82.50 C 1.70 1.82 1.33 1.40 -0.82 40 361 5,965 +58
29SEP26 85.00 C 1.31 1.32 0.88 0.89 -0.64 40 747 7,830 +257
29SEP26 87.50 C 0.89 0.89 0.60 0.54 -0.46 40 158 9,396 +66
29SEP26 90.00 C 0.74 0.74 0.40 0.32 -0.31 40 492 11,941 +94
29SEP26 92.50 C 0.37 0.37 0.27 0.18 -0.21 39 407 4,334 +33
29SEP26 95.00 C 0.22 0.27 0.20 0.10 -0.13 40 249 10,990 -28
29SEP26 97.50 C 0.18 0.18 0.15 0.06 -0.07 40 67 2,142 -10
29SEP26 100.00 C 0.25 0.25 0.11 0.03 -0.05 40 183 15,593 -133
29SEP26 102.50 C 0.10 0.11 0.10 0.02 -0.03 41 35 6,519 -13
29SEP26 105.00 C 0.07 0.07 0.07 0.01 -0.02 41 1 3,157 0
29SEP26 107.50 C 0.06 0.06 0.06 0.01 -0.01 44 100 1,861 +80
29SEP26 110.00 C 0.05 0.05 0.05 0.01 0.00 46 1 7,027 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,448 0
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 51 4 3,380 -4
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,548 0
29SEP26 120.00 C 0.03 0.03 0.03 0.01 0.00 56 3 3,132 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,542 0
29SEP26 125.00 C 0.04 0.04 0.04 0.01 0.00 61 2 1,542 +2
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
29SEP26 130.00 C 0.03 0.03 0.03 0.01 0.00 65 100 2,806 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 543 0
29SEP26 147.50 C 0.02 0.02 0.01 0.01 0.00 79 20 188 +10
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 81 1 976 +1
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 45.90 -2.17 105 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.01 -2.09 112 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.02 -2.07 109 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.03 -2.04 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.04 -2.04 103 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.92 -2.17 88 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.06 -2.08 97 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.06 -2.08 94 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.07 -2.13 91 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.07 -2.09 88 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.08 -2.07 85 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.08 -2.09 82 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.09 -2.08 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.09 -2.08 76 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.09 -2.09 73 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.10 -2.08 71 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.11 -2.10 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.11 -2.07 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.14 -2.06 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.27 -2.02 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.60 -2.43 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.18 -2.14 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.78 -2.13 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.42 -2.10 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.13 -2.05 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.07 -1.96 44 0 0 0
29OCT26 67.50 C 10.76 10.76 10.75 11.04 -1.61 43 30 30 +30
29OCT26 70.00 C 0.00 0.00 0.00 9.14 -1.53 42 0 1,219 0
29OCT26 72.50 C 7.47 7.80 7.31 7.44 -1.47 41 117 285 +117
29OCT26 75.00 C 6.30 6.49 5.50 5.93 -1.29 40 112 296 +75
29OCT26 77.50 C 5.01 5.28 4.58 4.69 -1.13 40 95 319 -11
29OCT26 80.00 C 4.00 4.13 3.39 3.63 -1.01 40 115 1,810 +18
29OCT26 82.50 C 3.07 3.20 2.65 2.77 -0.91 39 98 862 +92
29OCT26 85.00 C 3.00 3.00 2.01 2.08 -0.80 39 153 2,023 +20
29OCT26 87.50 C 1.72 1.92 1.60 1.54 -0.65 39 47 2,576 -19
29OCT26 90.00 C 1.48 1.48 1.27 1.12 -0.52 39 157 2,966 +5
29OCT26 92.50 C 1.11 1.20 0.96 0.80 -0.41 39 105 2,122 +71
29OCT26 95.00 C 0.95 0.95 0.75 0.57 -0.32 39 77 4,284 -1
29OCT26 97.50 C 0.69 0.69 0.61 0.40 -0.24 39 6 2,472 +5
29OCT26 100.00 C 0.60 0.60 0.48 0.28 -0.18 39 120 1,986 +22
29OCT26 102.50 C 0.45 0.45 0.38 0.19 -0.13 39 260 1,011 +216
29OCT26 105.00 C 0.00 0.00 0.00 0.13 -0.09 39 0 1,207 0
29OCT26 107.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 604 0
29OCT26 110.00 C 0.25 0.25 0.25 0.06 -0.05 39 15 826 +14
29OCT26 112.50 C 0.20 0.20 0.20 0.04 -0.04 39 1 589 -1
29OCT26 115.00 C 0.20 0.20 0.20 0.03 -0.02 40 36 596 -36
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 272 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27NOV26 31.00 C 0.00 0.00 0.00 46.10 -2.33 97 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.11 -2.12 94 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.11 -2.11 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.13 -2.20 88 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.12 -2.14 84 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.13 -2.14 82 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.14 -2.13 79 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.14 -2.14 76 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.16 -2.20 74 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.16 -2.25 72 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.18 -2.12 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.19 -2.12 68 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.21 -2.12 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.23 -2.12 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.25 -2.12 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.28 -2.12 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.38 -2.06 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.41 -2.14 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.57 -1.98 63 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.50 -2.12 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.11 -1.97 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.87 -1.88 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.58 -1.93 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.30 -1.95 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.12 -1.84 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.67 -2.12 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.08 -1.79 43 0 0 0
27NOV26 70.00 C 10.80 10.80 10.80 10.13 -1.75 41 1 16 0
27NOV26 72.50 C 9.10 9.13 8.48 8.75 -1.41 42 286 316 +241
27NOV26 75.00 C 0.00 0.00 0.00 7.36 -1.26 42 0 105 0
27NOV26 77.50 C 6.48 6.51 6.14 6.16 -1.11 42 54 304 +17
27NOV26 80.00 C 5.14 5.52 4.89 5.14 -0.98 42 287 985 +84
27NOV26 82.50 C 4.12 4.51 4.12 4.22 -0.91 42 45 242 +45
27NOV26 85.00 C 3.41 3.89 3.41 3.43 -0.91 42 30 436 +1
27NOV26 87.50 C 2.93 2.93 2.93 2.77 -0.78 42 2 1,342 +2
27NOV26 90.00 C 2.90 2.90 2.33 2.22 -0.67 41 1,194 1,639 +871
27NOV26 92.50 C 2.14 2.22 1.95 1.77 -0.56 41 225 2,245 +144
27NOV26 95.00 C 1.66 1.82 1.65 1.40 -0.47 41 517 2,839 +517
27NOV26 97.50 C 1.43 1.53 1.39 1.10 -0.40 41 168 1,498 +30
27NOV26 100.00 C 1.20 1.26 1.14 0.86 -0.33 41 52 1,001 +2
27NOV26 102.50 C 1.04 1.08 1.04 0.67 -0.27 41 4 723 0
27NOV26 105.00 C 0.92 0.92 0.88 0.52 -0.22 41 17 600 +14
27NOV26 107.50 C 0.83 0.83 0.71 0.40 -0.18 41 22 486 +15
27NOV26 110.00 C 0.67 0.67 0.67 0.31 -0.14 41 20 394 +20
27NOV26 112.50 C 0.58 0.58 0.58 0.24 -0.11 41 8 422 +8
27NOV26 115.00 C 0.00 0.00 0.00 0.18 -0.09 41 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.14 -0.07 41 0 647 0
27NOV26 120.00 C 0.37 0.37 0.37 0.10 -0.06 41 10 413 0
27NOV26 122.50 C 0.31 0.31 0.31 0.08 -0.04 41 2 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 239 0
27NOV26 130.00 C 0.22 0.22 0.22 0.04 -0.02 42 10 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 500 0
27NOV26 137.50 C 0.19 0.19 0.19 0.01 -0.01 40 3 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 46.33 -2.14 90 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.34 -2.07 87 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.34 -2.14 84 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.35 -2.14 81 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.36 -2.05 79 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.34 -2.09 75 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.39 -2.02 74 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 39.41 -2.05 72 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.40 -2.04 69 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 37.66 -1.81 74 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 36.50 -2.00 67 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 35.55 -2.08 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 34.61 -1.94 65 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 33.65 -2.04 64 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 32.67 -2.08 62 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 31.73 -2.10 61 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 30.90 -1.93 62 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 29.81 -2.06 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 28.86 -1.87 57 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 27.93 -2.04 56 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 25.58 -1.95 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.31 -1.91 51 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 21.13 -1.84 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.01 -1.79 48 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 16.98 -1.73 46 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.05 -1.81 45 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 13.28 -1.60 45 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 11.53 -1.46 43 0 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 10.04 -1.55 43 0 1,456 0
30DEC26 75.00 C 8.64 8.64 8.50 8.79 -1.16 43 16 1,231 +16
30DEC26 77.50 C 7.83 7.83 7.64 7.50 -1.16 43 37 1,132 0
30DEC26 80.00 C 6.40 6.98 6.40 6.44 -1.18 43 61 8,006 +46
30DEC26 82.50 C 5.81 5.96 5.50 5.53 -0.98 43 266 5,549 +86
30DEC26 85.00 C 5.64 5.64 4.50 4.71 -0.93 43 88 8,304 -24
30DEC26 87.50 C 4.33 4.33 4.08 3.98 -0.92 43 16 2,550 +15
30DEC26 90.00 C 3.74 3.74 3.50 3.35 -0.84 42 319 17,982 -36
30DEC26 92.50 C 3.23 3.23 3.00 2.81 -0.74 42 131 2,898 +5
30DEC26 95.00 C 2.80 2.81 2.80 2.35 -0.65 42 17 5,697 +15
30DEC26 97.50 C 0.00 0.00 0.00 1.95 -0.58 42 0 1,729 0
30DEC26 100.00 C 2.30 2.30 1.90 1.62 -0.50 42 845 9,764 +719
30DEC26 102.50 C 1.82 1.82 1.82 1.34 -0.43 42 13 997 0
30DEC26 105.00 C 1.57 1.62 1.49 1.11 -0.37 42 96 4,566 -4
30DEC26 107.50 C 1.41 1.41 1.37 0.91 -0.32 42 61 934 -27
30DEC26 110.00 C 1.26 1.26 1.10 0.75 -0.27 42 31 6,203 +1
30DEC26 112.50 C 1.10 1.10 1.05 0.61 -0.24 42 113 5,566 -80
30DEC26 115.00 C 0.98 0.98 0.92 0.50 -0.20 42 167 2,917 +133
30DEC26 117.50 C 0.00 0.00 0.00 0.41 -0.17 42 0 2,360 0
30DEC26 120.00 C 0.73 0.73 0.73 0.33 -0.15 42 1 2,129 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.27 -0.12 42 0 1,174 0
30DEC26 125.00 C 0.60 0.60 0.60 0.22 -0.10 42 2 954 +2
30DEC26 127.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 1,031 0
30DEC26 130.00 C 0.51 0.51 0.51 0.15 -0.07 42 1 3,446 0
30DEC26 132.50 C 0.00 0.00 0.00 0.12 -0.06 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 1,211 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 1,100 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 921 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 527 0
30DEC26 160.00 C 0.20 0.21 0.20 0.01 0.00 42 6 1,872 -6
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 46.78 -2.06 75 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.65 -2.17 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.69 -2.22 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.74 -2.10 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.79 -2.21 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.19 -1.81 71 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.87 -2.14 62 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 40.00 -2.02 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 39.06 -2.02 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.12 -2.02 60 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 37.18 -1.97 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.54 -1.72 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.61 -1.72 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.40 -1.95 56 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 33.48 -1.99 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.76 -1.94 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.82 -1.87 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.89 -1.80 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.89 -1.95 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.07 -1.95 52 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 26.86 -1.86 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.73 -1.84 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 22.69 -2.07 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.75 -1.81 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 18.92 -1.88 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 17.20 -1.83 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 15.59 -1.55 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 14.02 -1.16 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 12.59 -1.45 43 0 258 0
30MAR27 75.00 C 11.65 11.92 11.28 11.33 -1.17 43 61 546 0
30MAR27 77.50 C 10.76 10.76 10.14 10.17 -1.54 43 91 2,968 0
30MAR27 80.00 C 9.10 9.10 9.10 9.13 -1.23 43 2 2,074 0
30MAR27 82.50 C 0.00 0.00 0.00 8.20 -1.07 43 0 2,032 0
30MAR27 85.00 C 7.57 7.57 7.57 7.31 -1.05 43 33 15,258 +3
30MAR27 87.50 C 0.00 0.00 0.00 6.51 -1.04 43 0 3,331 0
30MAR27 90.00 C 5.95 5.95 5.95 5.78 -1.04 42 30 5,837 0
30MAR27 92.50 C 5.37 5.37 5.37 5.13 -0.96 42 30 474 +30
30MAR27 95.00 C 4.98 5.00 4.98 4.55 -0.88 42 6 2,970 +1
30MAR27 97.50 C 4.20 4.20 4.20 4.02 -0.82 42 5 387 0
30MAR27 100.00 C 4.41 4.41 4.41 3.56 -0.74 42 15 1,739 0
30MAR27 102.50 C 0.00 0.00 0.00 3.14 -0.68 42 0 462 0
30MAR27 105.00 C 0.00 0.00 0.00 2.77 -0.62 42 0 670 0
30MAR27 107.50 C 0.00 0.00 0.00 2.44 -0.57 42 0 487 0
30MAR27 110.00 C 2.54 2.70 2.54 2.15 -0.52 42 10 2,735 0
30MAR27 112.50 C 2.35 2.35 2.35 1.89 -0.47 42 1 2,464 0
30MAR27 115.00 C 0.00 0.00 0.00 1.66 -0.43 42 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.46 -0.39 42 0 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.28 -0.35 42 0 1,229 0
30MAR27 122.50 C 1.68 1.68 1.68 1.13 -0.31 42 10 451 0
30MAR27 125.00 C 1.68 1.69 1.60 0.99 -0.28 42 122 1,816 +35
30MAR27 127.50 C 0.00 0.00 0.00 0.87 -0.25 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.76 -0.23 42 0 214 0
30MAR27 132.50 C 1.32 1.32 1.32 0.67 -0.20 42 2 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.58 -0.19 42 0 5 0
30MAR27 137.50 C 0.00 0.00 0.00 0.51 -0.17 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.45 -0.15 42 0 90 0
30MAR27 142.50 C 0.00 0.00 0.00 0.39 -0.14 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.34 -0.12 42 0 164 0
30MAR27 147.50 C 0.00 0.00 0.00 0.30 -0.11 42 0 40 0
30MAR27 150.00 C 0.79 0.79 0.79 0.26 -0.10 42 2 43 +2
30MAR27 152.50 C 0.00 0.00 0.00 0.23 -0.09 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.18 -0.07 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 67 0
30MAR27 162.50 C 0.60 0.60 0.60 0.14 -0.05 42 30 30 +30
30MAR27 165.00 C 0.59 0.59 0.59 0.12 -0.05 42 30 86 +30
30MAR27 167.50 C 0.54 0.54 0.54 0.11 -0.04 42 30 163 +30
30MAR27 170.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 47.32 -1.96 69 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.20 -2.17 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.37 -2.04 65 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.44 -2.01 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.43 -2.10 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.60 -2.00 62 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 41.68 -2.00 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.66 -2.10 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.72 -2.16 57 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 38.94 -1.99 58 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 37.94 -2.10 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.07 -2.12 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.17 -2.12 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.29 -2.12 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.42 -2.10 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.55 -2.10 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.70 -2.02 51 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 31.84 -2.02 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.98 -2.07 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 30.13 -2.05 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 28.08 -1.98 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 26.11 -1.91 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 24.23 -1.84 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 22.44 -1.76 46 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 20.75 -1.68 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 19.16 -1.59 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 17.66 -1.50 44 0 640 0
29JUN27 70.00 C 16.50 16.50 16.50 16.25 -1.42 44 6 382 +4
29JUN27 72.50 C 0.00 0.00 0.00 14.86 -1.41 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 13.62 -1.35 43 0 1,242 0
29JUN27 77.50 C 0.00 0.00 0.00 12.49 -1.26 43 0 432 0
29JUN27 80.00 C 0.00 0.00 0.00 11.45 -0.66 43 0 1,367 0
29JUN27 82.50 C 0.00 0.00 0.00 10.51 -1.05 43 0 373 0
29JUN27 85.00 C 0.00 0.00 0.00 9.64 -0.94 43 0 801 0
29JUN27 87.50 C 0.00 0.00 0.00 8.80 -0.88 43 0 2,573 0
29JUN27 90.00 C 0.00 0.00 0.00 8.03 -0.81 43 0 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 7.33 -0.74 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 6.68 -0.69 43 0 445 0
29JUN27 97.50 C 6.29 6.29 6.29 6.09 -0.63 43 1 556 +1
29JUN27 100.00 C 6.20 6.20 5.67 5.54 -0.58 43 308 1,576 +300
29JUN27 102.50 C 0.00 0.00 0.00 5.05 -0.53 43 0 266 0
29JUN27 105.00 C 5.00 5.32 5.00 4.59 -0.49 43 118 746 0
29JUN27 107.50 C 4.86 4.86 4.86 4.18 -0.44 43 30 864 0
29JUN27 110.00 C 0.00 0.00 0.00 3.80 -0.41 43 0 201 0
29JUN27 112.50 C 0.00 0.00 0.00 3.45 -0.38 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.14 -0.34 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.85 -0.31 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.59 -0.28 43 0 44 0
29JUN27 122.50 C 0.00 0.00 0.00 2.36 -0.25 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.14 -0.23 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.94 -0.21 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 1.77 -0.19 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.60 -0.18 42 0 39 0
29JUN27 135.00 C 0.00 0.00 0.00 1.46 -0.15 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.32 -0.15 42 0 242 0
29JUN27 140.00 C 0.00 0.00 0.00 1.20 -0.13 42 0 117 0
29JUN27 142.50 C 0.00 0.00 0.00 1.09 -0.12 42 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.99 -0.11 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.90 -0.10 42 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 0.82 -0.09 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.75 -0.07 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.62 -0.06 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.56 -0.06 42 0 449 0
29JUN27 162.50 C 0.00 0.00 0.00 0.51 -0.05 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.42 -0.04 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 139 0
29SEP27 31.00 C 0.00 0.00 0.00 47.71 -2.05 63 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.78 -2.07 62 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.01 -1.93 63 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.97 -2.14 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.07 -2.30 59 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 43.38 -1.94 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.30 -2.11 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.52 -2.00 58 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.53 -2.10 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.69 -2.10 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.79 -2.13 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.90 -2.14 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.02 -2.17 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.15 -2.18 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.30 -2.18 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.45 -2.21 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.62 -2.19 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.80 -2.18 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.99 -2.17 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.19 -2.16 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.26 -2.12 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.41 -2.07 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.64 -2.03 46 0 0 0
29SEP27 60.00 C 24.50 24.50 24.50 23.96 -1.99 45 1 1 +1
29SEP27 62.50 C 0.00 0.00 0.00 22.37 -1.93 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.86 -1.88 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 19.44 -1.82 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.06 -1.80 44 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 16.80 -1.45 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.61 -1.39 44 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 14.51 -1.33 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 13.49 -0.90 43 0 13 0
29SEP27 82.50 C 12.55 12.55 12.55 12.53 -1.39 43 3 15 +3
29SEP27 85.00 C 0.00 0.00 0.00 11.63 -1.40 43 0 50 0
29SEP27 87.50 C 0.00 0.00 0.00 10.78 -1.21 43 0 30 0
29SEP27 90.00 C 0.00 0.00 0.00 10.00 -1.20 43 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 9.27 -1.21 43 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.59 -1.16 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 7.95 -1.12 43 0 2 0
29SEP27 100.00 C 7.55 7.55 7.55 7.37 -1.06 43 1 2 0
29SEP27 102.50 C 0.00 0.00 0.00 6.82 -1.01 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.32 -0.95 43 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 5.85 -0.91 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.41 -0.87 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.01 -0.82 43 0 1 0
29SEP27 115.00 C 5.15 5.15 5.15 4.64 -0.78 43 1 1 +1
29SEP27 117.50 C 5.12 5.12 5.12 4.29 -0.74 43 4 4 -2
29SEP27 120.00 C 4.69 4.69 4.69 3.98 -0.69 43 4 4 0
29SEP27 122.50 C 0.00 0.00 0.00 3.68 -0.66 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.41 -0.62 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.16 -0.59 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.92 -0.56 43 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.71 -0.52 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.51 -0.50 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.32 -0.47 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.15 -0.45 43 0 5 0
29SEP27 142.50 C 0.00 0.00 0.00 1.99 -0.42 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.85 -0.39 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.71 -0.38 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.59 -0.35 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.47 -0.33 43 0 8 0
29SEP27 155.00 C 2.16 2.33 2.16 1.36 - 43 4 4 -
TOTAL CALL 18,692 479,202 +6,440
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
04SEP26 65.00 P 0.03 0.03 0.03 0.01 0.00 73 20 126 +20
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 67 0 373 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
04SEP26 70.00 P 0.04 0.06 0.04 0.02 +0.01 47 27 224 +12
04SEP26 71.00 P 0.10 0.10 0.07 0.05 +0.03 48 21 86 +9
04SEP26 72.00 P 0.10 0.17 0.09 0.10 +0.05 47 41 191 +15
04SEP26 73.00 P 0.20 0.33 0.13 0.20 +0.11 47 28 577 0
04SEP26 74.00 P 0.42 0.52 0.23 0.35 +0.18 46 75 359 +11
04SEP26 75.00 P 0.28 0.84 0.28 0.59 +0.30 45 198 516 +101
04SEP26 76.00 P 0.60 1.15 0.60 0.94 +0.46 45 107 1,415 +22
04SEP26 77.00 P 1.00 1.60 0.93 1.42 +0.65 44 603 1,128 +285
04SEP26 78.00 P 1.70 2.20 1.41 2.01 +0.87 43 15 546 0
04SEP26 79.00 P 2.40 3.04 2.35 2.71 +1.18 42 40 750 +18
04SEP26 80.00 P 3.42 3.60 3.42 3.49 +1.29 39 42 828 +22
04SEP26 81.00 P 5.00 5.00 5.00 4.49 +1.60 46 2 646 -2
04SEP26 82.00 P 5.21 5.21 5.21 5.41 +1.74 45 3 189 0
04SEP26 83.00 P 0.00 0.00 0.00 6.38 +1.94 47 0 61 0
04SEP26 84.00 P 0.00 0.00 0.00 7.36 +1.98 46 0 1 0
04SEP26 85.00 P 0.00 0.00 0.00 8.35 +1.97 0 0 77 0
04SEP26 86.00 P 0.00 0.00 0.00 9.35 +2.20 0 0 94 0
04SEP26 87.00 P 0.00 0.00 0.00 10.35 +2.23 0 0 4 0
04SEP26 88.00 P 0.00 0.00 0.00 11.35 +2.24 0 0 1 -1
04SEP26 89.00 P 0.00 0.00 0.00 12.35 +2.25 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 13.35 +2.25 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 14.35 +2.25 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 15.35 +2.25 0 0 0 -1
04SEP26 93.00 P 0.00 0.00 0.00 16.35 +2.25 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 17.35 +2.25 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 18.35 +2.25 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 19.35 +2.25 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 20.35 +2.25 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 21.37 +2.27 116 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 22.35 +2.25 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 23.35 +2.25 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 24.37 +2.27 128 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 25.35 +2.25 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 26.35 +2.25 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 27.35 +2.25 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 28.35 +2.25 0 0 0 -112
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 62.00 P 0.03 0.03 0.03 0.01 0.00 50 1 1 +1
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
11SEP26 66.00 P 0.09 0.09 0.07 0.03 +0.01 42 30 30 +30
11SEP26 67.00 P 0.10 0.10 0.10 0.05 +0.02 42 20 20 +20
11SEP26 68.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 0 0
11SEP26 70.00 P 0.19 0.34 0.19 0.21 +0.09 41 25 69 +25
11SEP26 71.00 P 0.00 0.00 0.00 0.33 +0.14 41 0 47 0
11SEP26 72.00 P 0.32 0.51 0.32 0.49 +0.21 41 25 25 +25
11SEP26 73.00 P 0.64 0.64 0.64 0.70 +0.28 41 5 181 +1
11SEP26 74.00 P 0.88 1.10 0.86 0.96 +0.36 40 57 88 +56
11SEP26 75.00 P 1.13 1.30 0.98 1.28 +0.45 40 76 174 +69
11SEP26 76.00 P 1.34 1.69 1.34 1.69 +0.57 40 65 251 +46
11SEP26 77.00 P 1.68 2.30 1.68 2.18 +0.70 39 252 225 +195
11SEP26 78.00 P 2.88 2.88 2.52 2.73 +0.83 39 29 39 +22
11SEP26 79.00 P 2.75 3.31 2.75 3.37 +1.07 39 15 70 +5
11SEP26 80.00 P 0.00 0.00 0.00 4.05 +1.09 38 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 4.79 +1.19 36 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 5.59 +1.29 35 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 6.46 +1.39 33 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 7.54 +1.69 41 0 5 0
11SEP26 85.00 P 0.00 0.00 0.00 8.47 +1.78 41 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 9.42 +1.85 41 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 10.39 +1.92 41 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 11.37 +2.12 42 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 12.35 +2.16 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 13.35 +2.20 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 14.35 +2.22 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.35 +2.24 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.35 +2.25 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.35 +2.25 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 18.35 +2.25 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 19.35 +2.25 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 20.35 +2.25 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 21.37 - 68 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 22.35 - 0 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 37.00 P 0.02 0.02 0.02 0.01 0.00 94 18 7,083 -18
29SEP26 38.00 P 0.02 0.02 0.02 0.01 0.00 91 12 20 -12
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 559 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 1 636 0
29SEP26 55.00 P 0.06 0.06 0.06 0.01 0.00 45 117 1,390 -66
29SEP26 57.50 P 0.08 0.08 0.08 0.01 0.00 40 4 1,568 -4
29SEP26 60.00 P 0.11 0.12 0.10 0.04 +0.02 41 15 4,295 +4
29SEP26 62.50 P 0.20 0.20 0.16 0.09 +0.03 39 60 2,121 +21
29SEP26 65.00 P 0.26 0.36 0.26 0.23 +0.08 40 359 10,322 -40
29SEP26 67.50 P 0.48 0.64 0.48 0.48 +0.16 40 47 3,484 -6
29SEP26 70.00 P 0.63 1.05 0.63 0.92 +0.29 40 215 31,873 -38
29SEP26 72.50 P 1.09 1.67 1.09 1.53 +0.44 39 209 4,680 -64
29SEP26 75.00 P 2.20 2.70 2.08 2.44 +0.64 39 168 14,502 +10
29SEP26 77.50 P 2.68 3.92 2.68 3.64 +0.89 38 132 5,287 +32
29SEP26 80.00 P 5.00 5.50 4.58 5.16 +1.04 38 129 13,524 -8
29SEP26 82.50 P 5.90 7.10 5.90 6.96 +1.42 38 61 8,734 -8
29SEP26 85.00 P 8.00 8.00 8.00 8.87 +1.37 36 6 12,964 +2
29SEP26 87.50 P 11.00 11.00 11.00 11.09 +1.62 35 2 8,840 -2
29SEP26 90.00 P 13.90 13.90 12.68 13.75 +1.92 45 24 6,159 +17
29SEP26 92.50 P 15.96 15.96 15.96 15.92 +1.67 39 8 4,305 -8
29SEP26 95.00 P 18.10 18.35 17.20 18.37 +2.16 40 7 4,796 -5
29SEP26 97.50 P 0.00 0.00 0.00 20.85 +2.22 0 0 1,335 -1,196
29SEP26 100.00 P 22.59 23.22 22.34 23.35 +2.25 0 320 6,039 -640
29SEP26 102.50 P 0.00 0.00 0.00 25.85 +2.24 0 0 2,408 0
29SEP26 105.00 P 0.00 0.00 0.00 28.35 +2.25 0 0 2,126 -10
29SEP26 107.50 P 0.00 0.00 0.00 30.85 +2.25 0 0 625 -326
29SEP26 110.00 P 33.21 33.21 33.21 33.35 +2.25 0 2 1,064 -952
29SEP26 112.50 P 0.00 0.00 0.00 35.85 +2.25 0 0 291 -252
29SEP26 115.00 P 0.00 0.00 0.00 38.35 +2.25 0 0 115 -428
29SEP26 117.50 P 0.00 0.00 0.00 40.85 +2.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.35 +2.25 0 0 0 -184
29SEP26 122.50 P 0.00 0.00 0.00 45.85 +2.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.35 +2.25 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 50.85 +2.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.35 +2.25 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.85 +2.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.35 +2.25 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.85 +2.25 0 0 0 0
29SEP26 140.00 P 63.15 63.30 63.15 63.35 +2.25 0 300 540 -300
29SEP26 142.50 P 0.00 0.00 0.00 65.85 +2.25 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.35 +2.25 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.35 +2.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.35 +2.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 212 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 1,554 0
29OCT26 57.50 P 0.28 0.28 0.28 0.13 +0.04 39 35 417 0
29OCT26 60.00 P 0.45 0.45 0.43 0.26 +0.08 39 3 640 0
29OCT26 62.50 P 0.69 0.69 0.55 0.47 +0.14 39 101 811 -26
29OCT26 65.00 P 0.79 0.98 0.79 0.81 +0.23 39 329 1,088 +74
29OCT26 67.50 P 1.15 1.40 1.15 1.29 +0.33 39 44 1,213 +7
29OCT26 70.00 P 1.55 2.02 1.55 1.93 +0.43 39 317 4,090 +7
29OCT26 72.50 P 2.44 2.91 2.44 2.72 +0.55 38 36 1,883 -18
29OCT26 75.00 P 3.38 3.89 3.34 3.75 +0.73 38 130 1,507 -26
29OCT26 77.50 P 4.58 5.17 4.48 4.95 +0.85 38 365 2,226 0
29OCT26 80.00 P 6.19 6.34 5.89 6.45 +1.03 38 48 2,175 +43
29OCT26 82.50 P 7.66 8.60 7.41 8.14 +1.27 38 103 3,031 +79
29OCT26 85.00 P 9.17 9.17 9.17 9.99 +1.28 38 11 2,675 +11
29OCT26 87.50 P 11.45 11.45 11.45 12.01 +1.62 39 3 1,746 +3
29OCT26 90.00 P 14.50 14.50 14.50 14.02 +1.29 37 6 1,938 +1
29OCT26 92.50 P 0.00 0.00 0.00 16.22 +1.59 37 0 1,620 0
29OCT26 95.00 P 0.00 0.00 0.00 19.18 +2.52 48 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 21.00 +1.99 39 0 236 0
29OCT26 100.00 P 0.00 0.00 0.00 23.42 +2.09 39 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 25.87 +2.19 39 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 28.35 +2.22 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.85 +2.25 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.35 +2.25 0 0 0 -3
29OCT26 112.50 P 0.00 0.00 0.00 35.85 +2.25 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.35 +2.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.85 +2.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.35 +2.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.85 +2.25 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.35 +2.25 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.85 +2.25 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.35 +2.25 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.85 +2.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.35 +2.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.85 +2.25 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.35 +2.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.85 +2.25 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.35 +2.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.35 +2.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.35 +2.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
27NOV26 49.00 P 0.20 0.20 0.20 0.06 +0.02 42 10 14 +10
27NOV26 50.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 32 0
27NOV26 52.50 P 0.34 0.34 0.34 0.14 +0.04 41 45 56 +21
27NOV26 55.00 P 0.47 0.47 0.46 0.26 +0.07 41 567 580 +562
27NOV26 57.50 P 0.67 0.67 0.67 0.44 +0.11 41 144 149 +144
27NOV26 60.00 P 0.91 0.91 0.84 0.71 +0.16 41 438 480 +370
27NOV26 62.50 P 1.18 1.21 1.18 1.10 +0.25 41 146 506 +138
27NOV26 65.00 P 1.65 1.70 1.65 1.61 +0.34 41 13 264 -9
27NOV26 67.50 P 2.13 2.30 2.13 2.26 +0.44 41 128 1,040 +81
27NOV26 70.00 P 3.00 3.08 2.95 3.01 +0.50 41 6 953 +2
27NOV26 72.50 P 3.51 3.97 3.51 3.90 +0.60 40 1,018 1,846 +1,001
27NOV26 75.00 P 4.74 4.74 4.64 4.99 +0.73 40 3 1,001 -1
27NOV26 77.50 P 5.80 6.43 5.80 6.28 +0.86 40 64 806 -42
27NOV26 80.00 P 7.98 8.00 7.29 7.72 +0.97 40 92 668 -1
27NOV26 82.50 P 8.89 9.20 8.88 9.37 +1.12 40 3 1,204 +2
27NOV26 85.00 P 10.59 10.59 10.59 11.16 +1.25 41 80 2,875 0
27NOV26 87.50 P 12.79 12.79 12.79 13.38 +1.66 44 4 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 14.96 +1.16 41 0 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 16.97 +1.46 40 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 19.18 +1.50 40 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 21.45 +1.73 41 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 23.69 +1.86 40 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 25.99 +1.78 38 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 28.50 +2.01 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.92 +2.20 41 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.39 +2.27 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.85 +2.21 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.35 +2.24 0 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 40.85 +2.25 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.35 +2.25 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.86 +2.26 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.35 +2.25 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.85 +2.25 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.35 +2.25 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.85 +2.25 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.35 +2.25 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.85 +2.25 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.35 +2.25 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.86 +2.26 63 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.36 +2.26 65 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.35 +2.25 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.36 +2.26 71 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 42 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 540 0
30DEC26 50.00 P 0.44 0.46 0.44 0.22 +0.05 42 2 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.08 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 1,436 0
30DEC26 57.50 P 1.01 1.09 1.01 0.88 +0.16 42 13 1,148 +13
30DEC26 60.00 P 1.45 1.45 1.42 1.27 +0.21 42 16 3,590 +16
30DEC26 62.50 P 1.70 1.95 1.70 1.80 +0.30 42 76 5,786 0
30DEC26 65.00 P 2.28 2.55 2.26 2.45 +0.41 42 273 5,839 -199
30DEC26 67.50 P 2.92 3.22 2.88 3.10 +0.40 42 460 3,105 +37
30DEC26 70.00 P 3.75 4.02 3.75 3.96 +0.53 42 260 25,482 +213
30DEC26 72.50 P 4.62 4.95 4.62 4.94 +0.60 41 128 2,508 -49
30DEC26 75.00 P 5.38 6.12 5.38 6.09 +0.79 41 89 3,409 +11
30DEC26 77.50 P 7.39 7.39 7.39 7.39 +0.85 41 30 4,496 -10
30DEC26 80.00 P 8.93 8.93 8.93 8.83 +0.95 41 30 14,309 0
30DEC26 82.50 P 9.46 9.97 9.46 10.42 +1.04 41 87 5,069 -87
30DEC26 85.00 P 12.21 12.21 11.70 12.17 +1.16 42 18 12,215 -1
30DEC26 87.50 P 13.50 13.50 13.50 14.00 +1.24 42 76 1,338 -1
30DEC26 90.00 P 0.00 0.00 0.00 15.96 +1.35 42 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 17.99 +1.17 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 20.12 +1.68 43 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 22.06 +1.53 42 0 2,214 0
30DEC26 100.00 P 0.00 0.00 0.00 23.97 +1.26 39 0 4,717 0
30DEC26 102.50 P 0.00 0.00 0.00 26.45 +1.61 41 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 28.73 +1.74 40 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 30.97 +1.72 38 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 33.39 +1.58 37 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 35.97 +2.02 42 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 38.41 +2.11 42 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 40.87 +2.18 42 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 43.35 +2.21 0 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 45.86 +2.25 45 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 48.35 +2.25 0 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 50.85 +2.25 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 53.35 +2.25 0 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 55.85 +2.25 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 58.35 +2.25 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 60.85 +2.25 0 0 0 -5
30DEC26 140.00 P 0.00 0.00 0.00 63.35 +2.25 0 0 0 -2
30DEC26 142.50 P 0.00 0.00 0.00 65.86 +2.26 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.36 +2.26 58 0 30 -6
30DEC26 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.35 +2.25 0 0 0 -6
30DEC26 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 -11
30DEC26 155.00 P 0.00 0.00 0.00 78.36 +2.26 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
30MAR27 36.00 P 0.26 0.26 0.26 0.05 +0.01 43 5 7 +5
30MAR27 37.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 +0.05 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.40 +0.06 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.48 +0.08 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 +0.08 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.77 +0.12 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 +0.14 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.49 +0.18 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 2.00 +0.26 42 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 2.60 +0.31 42 0 5,498 0
30MAR27 62.50 P 3.40 3.40 3.32 3.30 +0.36 42 12 2,573 0
30MAR27 65.00 P 0.00 0.00 0.00 4.09 +0.43 42 0 6,283 0
30MAR27 67.50 P 0.00 0.00 0.00 4.94 +0.47 42 0 1,369 0
30MAR27 70.00 P 5.78 5.78 5.78 5.90 +0.56 42 100 17,890 0
30MAR27 72.50 P 0.00 0.00 0.00 6.98 +0.64 41 0 3,871 0
30MAR27 75.00 P 8.10 8.10 8.10 8.18 +0.72 41 2 4,790 0
30MAR27 77.50 P 9.38 9.39 9.29 9.50 +0.80 41 90 2,150 0
30MAR27 80.00 P 10.78 10.78 10.78 10.93 +0.88 41 1 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 12.50 +0.98 41 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 14.20 +1.10 42 0 15,351 0
30MAR27 87.50 P 15.75 15.98 15.75 15.45 +0.68 40 60 1,048 -3
30MAR27 90.00 P 0.00 0.00 0.00 17.80 +1.26 42 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 19.36 +1.06 41 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 21.32 +1.12 41 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 23.33 +1.17 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 25.41 +1.25 41 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 27.45 +1.21 40 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.57 +1.25 40 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 31.74 +1.27 39 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 33.98 +1.36 39 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 36.30 +1.34 39 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.67 +2.00 39 0 1,582 0
30MAR27 117.50 P 0.00 0.00 0.00 41.26 +1.77 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 43.63 +1.87 42 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.91 +1.78 39 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 48.37 +1.74 39 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 50.90 +2.19 42 0 0 0
30MAR27 130.00 P 53.00 53.00 53.00 53.37 +2.24 42 4 7 +4
30MAR27 132.50 P 0.00 0.00 0.00 55.85 +2.20 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.35 +2.23 0 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 60.85 +2.25 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.35 +2.25 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.86 +2.26 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.36 +2.26 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.35 +2.25 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.36 +2.26 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 0 -2
30MAR27 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 0
29JUN27 31.00 P 0.30 0.32 0.30 0.05 +0.01 42 4 90 +4
29JUN27 32.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 +0.05 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.30 +0.08 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.36 +0.09 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 +0.10 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.50 +0.12 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.59 +0.15 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.67 +0.14 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.78 +0.17 42 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 0.90 +0.20 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.02 +0.21 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.15 +0.22 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.31 +0.26 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.48 +0.30 43 0 686 0
29JUN27 52.50 P 0.00 0.00 0.00 1.93 +0.33 43 0 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 2.49 +0.41 43 0 1,190 0
29JUN27 57.50 P 3.18 3.36 3.18 3.14 +0.51 43 20 962 +20
29JUN27 60.00 P 3.90 3.90 3.90 3.86 +0.55 43 77 2,214 0
29JUN27 62.50 P 4.59 4.59 4.59 4.65 +0.62 42 2 1,254 0
29JUN27 65.00 P 5.46 5.46 5.46 5.49 +0.58 42 2 3,414 0
29JUN27 67.50 P 0.00 0.00 0.00 6.43 +0.61 42 0 3,033 0
29JUN27 70.00 P 7.10 7.60 7.10 7.46 +0.56 42 98 996 +98
29JUN27 72.50 P 0.00 0.00 0.00 8.61 +0.65 42 0 1,371 0
29JUN27 75.00 P 0.00 0.00 0.00 9.86 +0.76 41 0 1,959 0
29JUN27 77.50 P 0.00 0.00 0.00 11.20 +0.80 41 0 3,711 0
29JUN27 80.00 P 12.28 12.28 12.18 12.64 +0.88 41 91 4,433 -41
29JUN27 82.50 P 13.59 13.59 13.59 14.15 +0.92 41 1 1,133 0
29JUN27 85.00 P 15.47 15.47 15.47 15.73 +0.95 41 1 470 +1
29JUN27 87.50 P 16.96 16.96 16.96 17.88 +1.46 43 85 815 +85
29JUN27 90.00 P 19.30 19.30 19.30 18.91 +0.77 40 1 7,947 +1
29JUN27 92.50 P 0.00 0.00 0.00 20.87 +1.03 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.46 +0.73 40 0 100 0
29JUN27 97.50 P 0.00 0.00 0.00 24.68 +1.09 41 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 26.66 +0.82 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.71 +1.19 41 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.73 +1.17 41 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.89 +1.26 41 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 35.03 +1.48 41 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 37.16 +1.30 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.36 +1.33 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.58 +1.33 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.86 +1.38 39 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.10 +1.38 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.38 +1.40 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.27 +2.01 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.65 +2.10 42 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 56.05 +2.13 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.48 +2.21 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.92 +2.25 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.38 +2.21 42 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 65.86 +2.23 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.36 +2.26 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.85 +2.25 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.35 +2.24 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 75.85 +2.25 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.36 +2.26 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.85 +2.25 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 83.35 +2.25 0 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 85.85 +2.25 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 88.35 +2.25 0 0 0 -3
29JUN27 167.50 P 0.00 0.00 0.00 90.85 +2.25 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 93.35 +2.25 0 0 0 -2
29SEP27 31.00 P 0.52 0.54 0.52 0.14 +0.02 43 12 14 +12
29SEP27 32.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
29SEP27 39.00 P 1.02 1.02 1.02 0.58 +0.05 43 200 200 +200
29SEP27 40.00 P 0.00 0.00 0.00 0.67 +0.06 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.88 +0.09 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.01 +0.09 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.13 +0.09 43 0 0 0
29SEP27 45.00 P 1.65 1.65 1.65 1.26 +0.09 43 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 1.43 +0.13 43 0 0 0
29SEP27 47.00 P 2.02 2.02 2.02 1.61 +0.14 43 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 1.78 +0.13 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.95 +0.13 43 0 0 0
29SEP27 50.00 P 2.50 2.50 2.45 2.17 +0.18 43 6 6 +6
29SEP27 52.50 P 0.00 0.00 0.00 2.75 +0.20 43 0 0 0
29SEP27 55.00 P 3.49 3.49 3.46 3.41 +0.28 43 4 4 +4
29SEP27 57.50 P 0.00 0.00 0.00 4.15 +0.29 43 0 0 0
29SEP27 60.00 P 5.05 5.05 4.84 4.96 +0.35 43 3 9 +3
29SEP27 62.50 P 5.60 5.63 5.60 5.76 +0.34 42 101 101 +101
29SEP27 65.00 P 6.70 6.70 6.67 6.67 +0.42 42 31 41 +31
29SEP27 67.50 P 0.00 0.00 0.00 7.64 +0.45 42 0 5 0
29SEP27 70.00 P 8.74 8.74 8.74 8.73 +0.52 42 5 21 +5
29SEP27 72.50 P 9.67 9.87 9.67 9.87 +0.55 41 16 17 +16
29SEP27 75.00 P 11.23 11.23 11.23 11.23 +0.71 42 1 2 0
29SEP27 77.50 P 0.00 0.00 0.00 12.51 +0.70 41 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.01 +0.82 41 0 30 0
29SEP27 82.50 P 15.02 15.34 15.02 15.34 +0.69 41 2 2 +2
29SEP27 85.00 P 16.64 17.10 16.64 17.10 +0.92 41 10 50 +10
29SEP27 87.50 P 0.00 0.00 0.00 18.79 +0.99 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.57 +1.07 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 22.11 +0.39 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.94 +0.98 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.84 +1.01 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.78 +1.05 41 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.76 +1.07 41 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.77 +1.12 41 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.83 +1.16 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.91 +1.19 41 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.04 +1.24 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.18 +1.20 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.35 +1.28 41 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.55 +1.30 40 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.77 +1.33 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.01 +1.36 39 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 51.27 +1.34 39 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.65 +1.53 39 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 56.44 +1.98 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.81 +2.08 42 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 61.19 +2.12 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.59 +2.17 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.00 +2.21 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.45 +2.27 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.90 +2.13 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.37 +2.16 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.85 +2.18 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 78.36 - 44 0 0 -
TOTAL PUT 10,938 518,218 -684
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$ 9.950
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.10 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.22 -0.10 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 -0.11 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.10 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 -0.10 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 -0.10 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.10 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 -0.10 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.10 27 0 0 0
29SEP26 10.00 C 0.28 0.28 0.28 0.29 -0.07 27 3 25 0
29SEP26 10.50 C 0.13 0.13 0.13 0.12 -0.05 28 2 978 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 782 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.50 -0.11 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.25 -0.10 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.01 -0.10 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.76 -0.10 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.53 -0.10 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.31 -0.10 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 -0.09 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.74 -0.08 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.59 -0.09 29 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.46 -0.09 29 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.30 -0.10 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.07 -0.10 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 -0.10 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.61 -0.10 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.40 -0.10 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.21 -0.10 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.04 -0.09 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.88 -0.09 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.61 -0.09 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.11 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.13 -0.10 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 -0.12 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 -0.09 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 -0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 -0.08 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.08 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.07 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.06 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.06 31 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.09 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.09 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 -0.09 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.13 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.71 -0.09 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 -0.08 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.40 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 -0.07 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 -0.06 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.84 -0.08 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.64 -0.07 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 -0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.06 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.08 -0.05 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.86 -0.10 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.56 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.46 +0.01 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 -0.03 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 0.00 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 0.00 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.67 -0.09 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.50 -0.08 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.16 -0.09 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.02 -0.05 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.88 -0.04 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.75 -0.06 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.57 -0.07 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.35 -0.06 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.19 -0.05 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.02 -0.05 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.61 -0.04 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
TOTAL CALL 5 6,315 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 27 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 257 0
29SEP26 9.75 P 0.21 0.21 0.21 0.21 +0.03 28 1 341 -1
29SEP26 10.00 P 0.35 0.35 0.35 0.32 +0.03 27 30 254 -5
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.06 27 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.08 27 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.09 0 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 +0.11 39 0 0 -132
29SEP26 12.50 P 0.00 0.00 0.00 2.56 +0.10 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.10 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 +0.11 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 +0.10 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 +0.10 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.06 +0.10 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.56 +0.10 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.06 +0.10 85 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.56 +0.10 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.06 +0.10 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.56 +0.10 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.06 +0.10 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.56 +0.10 106 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.06 +0.10 110 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.56 +0.10 114 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.06 +0.10 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.06 +0.10 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.06 +0.11 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.06 +0.10 138 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 0.00 29 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 +0.01 29 0 65 0
29OCT26 9.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 +0.02 29 0 84 0
29OCT26 10.00 P 0.46 0.46 0.46 0.47 +0.04 29 30 135 +30
29OCT26 10.50 P 0.00 0.00 0.00 0.77 +0.05 28 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.15 +0.06 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.59 +0.08 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.07 +0.09 32 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.56 +0.10 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.06 +0.10 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.56 +0.10 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.06 +0.10 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.56 +0.10 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.06 +0.10 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.56 +0.10 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.06 +0.10 63 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 0.00 31 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 0.00 31 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 +0.01 31 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.59 +0.02 30 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.12 +0.09 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.58 +0.10 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.06 +0.10 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.56 +0.10 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.06 +0.10 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.56 +0.10 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.06 +0.10 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.56 +0.10 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.06 +0.10 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 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 0.08 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.01 31 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.02 31 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 +0.02 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
30DEC26 10.00 P 0.71 0.71 0.71 0.70 +0.04 31 8 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.05 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 +0.04 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.07 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 +0.08 32 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.09 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.10 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 +0.10 34 0 0 -12
30DEC26 14.00 P 0.00 0.00 0.00 4.06 +0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.10 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 +0.10 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.56 +0.10 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.06 +0.10 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.56 +0.10 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.06 +0.10 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.56 +0.10 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.06 +0.10 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.56 +0.10 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.06 +0.10 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.56 +0.10 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.06 +0.10 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.06 +0.10 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.06 +0.11 74 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.06 +0.10 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.05 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 +0.07 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 +0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.07 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 +0.07 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 +0.08 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.09 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.09 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.07 +0.10 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 +0.10 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.06 +0.10 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.56 +0.10 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.06 +0.10 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.56 +0.10 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.06 +0.10 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 +0.04 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 +0.03 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 +0.07 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 +0.05 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 +0.06 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 +0.07 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.95 +0.07 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.37 +0.08 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.80 +0.09 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.24 +0.09 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.68 +0.09 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.14 +0.10 29 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.60 +0.10 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.56 +0.07 27 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 +0.02 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
29SEP27 9.00 P 0.92 0.92 0.92 0.94 +0.03 35 8 8 +8
29SEP27 9.25 P 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.31 +0.04 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.45 +0.04 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.76 +0.06 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.09 +0.06 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.45 +0.07 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.82 +0.07 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.21 +0.07 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.62 +0.08 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.04 +0.12 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.42 +0.08 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.86 +0.08 35 0 0 0
TOTAL PUT 77 3,922 -112
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$ 27.560
04SEP26 18.75 C 0.00 0.00 0.00 8.81 -0.15 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.09 220 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 8.35 -0.11 198 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.10 -0.11 192 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.85 -0.11 185 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.62 -0.10 193 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.10 -0.08 167 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.57 -0.11 119 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.10 -0.08 144 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.03 157 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.15 +0.02 144 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.59 -0.04 103 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.19 +0.06 130 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.61 -0.02 92 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.07 -0.07 55 0 0 0
04SEP26 25.00 C 2.79 2.79 2.79 2.59 -0.07 61 5 2 -5
04SEP26 25.50 C 2.34 2.34 2.34 2.13 -0.05 64 9 13 +9
04SEP26 26.00 C 0.00 0.00 0.00 1.67 -0.06 59 0 34 0
04SEP26 26.50 C 1.51 1.51 1.16 1.20 -0.15 50 35 32 -1
04SEP26 27.00 C 1.02 1.02 1.00 0.82 -0.10 49 31 64 +31
04SEP26 27.50 C 0.77 0.77 0.51 0.51 -0.12 47 101 208 +61
04SEP26 28.00 C 0.41 0.60 0.30 0.30 -0.12 48 625 765 +347
04SEP26 28.50 C 0.28 0.35 0.19 0.18 -0.09 51 139 411 +88
04SEP26 29.00 C 0.12 0.15 0.10 0.10 -0.08 52 145 742 +136
04SEP26 29.50 C 0.13 0.13 0.10 0.06 -0.06 55 11 344 0
04SEP26 30.00 C 0.08 0.08 0.04 0.03 -0.05 56 260 603 +248
04SEP26 30.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 143 0
04SEP26 31.00 C 0.03 0.03 0.03 0.01 -0.03 61 5 496 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 148 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 389 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 168 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 9.01 - 158 0 0 -
11SEP26 19.00 C 0.00 0.00 0.00 8.76 +0.02 153 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 8.51 +0.05 149 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 8.26 +0.05 145 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 8.01 +0.04 140 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 7.76 +0.04 136 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 7.27 +0.03 129 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 6.77 +0.05 121 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 6.26 +0.05 111 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 5.75 +0.02 101 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 5.23 -0.05 90 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 4.59 -0.05 50 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 4.19 +0.04 69 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 3.61 -0.05 47 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 3.12 -0.06 43 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 2.66 -0.06 44 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 2.25 +0.01 47 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 1.82 -0.07 44 0 2 0
11SEP26 26.50 C 1.51 1.51 1.51 1.47 -0.04 45 1 1 +1
11SEP26 27.00 C 1.22 1.22 1.10 1.10 -0.10 43 40 40 +30
11SEP26 27.50 C 1.00 1.00 0.84 0.84 -0.08 43 140 146 +56
11SEP26 28.00 C 0.69 0.71 0.66 0.61 -0.11 43 1,605 1,586 +1,485
11SEP26 28.50 C 0.62 0.65 0.45 0.45 -0.07 44 360 490 +309
11SEP26 29.00 C 0.42 0.48 0.37 0.31 -0.08 44 42 206 +10
11SEP26 29.50 C 0.34 0.36 0.23 0.22 -0.07 45 104 178 +103
11SEP26 30.00 C 0.24 0.27 0.17 0.16 -0.06 47 162 434 +124
11SEP26 30.50 C 0.16 0.16 0.16 0.11 -0.05 47 3 120 0
11SEP26 31.00 C 0.14 0.16 0.11 0.08 -0.04 49 40 128 +10
11SEP26 31.50 C 0.09 0.12 0.08 0.05 -0.04 48 17 77 +13
11SEP26 32.00 C 0.08 0.08 0.07 0.04 -0.03 51 74 69 +69
11SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.69 -0.02 216 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.41 -0.06 200 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.16 -0.03 195 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.92 -0.06 194 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.67 -0.06 190 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.17 -0.03 181 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.68 -0.01 176 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.17 -0.02 165 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.65 -0.05 150 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.17 -0.03 150 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.67 -0.03 142 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.19 -0.01 141 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.69 -0.01 134 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.14 -0.07 113 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.69 -0.05 122 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.21 -0.02 120 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.72 -0.03 116 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.19 -0.03 104 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.71 -0.03 103 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.19 -0.03 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.69 -0.03 88 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.21 -0.02 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.76 0.00 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.26 +0.02 83 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.76 0.00 78 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.77 0.00 69 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.78 -0.05 60 0 658 0
29SEP26 23.00 C 0.00 0.00 0.00 4.70 -0.09 43 0 1,356 0
29SEP26 24.00 C 4.00 4.00 4.00 3.80 -0.08 43 30 9,794 +30
29SEP26 25.00 C 3.14 3.14 3.14 2.97 -0.10 43 2 13,583 -2
29SEP26 26.00 C 2.39 2.39 2.34 2.28 +0.01 44 26 5,474 -8
29SEP26 27.00 C 1.82 1.82 1.58 1.58 -0.09 41 92 12,096 -23
29SEP26 28.00 C 1.08 1.40 1.08 1.10 -0.10 41 320 10,834 +165
29SEP26 29.00 C 1.00 1.00 0.77 0.76 -0.10 42 348 8,524 +132
29SEP26 30.00 C 0.54 0.70 0.51 0.51 -0.11 43 735 13,766 -103
29SEP26 31.00 C 0.42 0.46 0.35 0.35 -0.11 45 226 3,419 +172
29SEP26 32.00 C 0.33 0.33 0.23 0.23 -0.11 45 145 3,797 +3
29SEP26 33.00 C 0.21 0.22 0.18 0.16 -0.10 47 250 6,164 0
29SEP26 34.00 C 0.14 0.14 0.14 0.11 -0.09 48 10 2,515 0
29SEP26 35.00 C 0.12 0.12 0.10 0.08 -0.08 50 74 7,267 +32
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.07 52 0 15,423 0
29SEP26 37.00 C 0.07 0.07 0.07 0.04 -0.06 52 2 10,088 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 6,602 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 18,269 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,113 0
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 73 100 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.75 +0.04 159 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.49 +0.02 153 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.16 -0.03 129 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.01 +0.03 150 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.76 +0.03 146 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.26 +0.03 139 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.77 +0.04 134 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.27 +0.02 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.78 +0.03 124 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.28 +0.03 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.78 +0.03 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.29 +0.03 108 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.79 +0.03 103 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.29 -0.04 98 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.80 +0.06 95 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.30 +0.02 90 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.79 +0.01 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.29 +0.01 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.82 +0.03 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.23 -0.03 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.86 0.00 74 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.38 +0.01 72 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.91 +0.03 70 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.34 -0.06 61 0 0 0
29OCT26 20.00 C 8.00 8.00 8.00 7.80 -0.11 54 2 135 +2
29OCT26 21.00 C 0.00 0.00 0.00 6.84 -0.08 50 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.97 -0.09 50 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.09 -0.02 48 0 214 0
29OCT26 24.00 C 4.28 4.28 4.28 4.22 -0.01 44 13 1,046 -13
29OCT26 25.00 C 3.47 3.47 3.47 3.39 -0.06 41 5 1,410 -5
29OCT26 26.00 C 2.79 2.83 2.79 2.71 -0.07 41 36 890 +6
29OCT26 27.00 C 2.33 2.40 2.12 2.18 +0.04 42 300 4,468 +40
29OCT26 28.00 C 1.65 1.79 1.65 1.65 -0.08 40 101 3,839 +51
29OCT26 29.00 C 1.32 1.37 1.31 1.27 -0.08 41 154 2,051 +60
29OCT26 30.00 C 1.08 1.15 0.98 0.98 -0.07 42 71 2,615 +50
29OCT26 31.00 C 0.83 0.83 0.83 0.74 -0.07 42 6 2,760 +6
29OCT26 32.00 C 0.62 0.67 0.57 0.56 -0.08 42 70 4,739 -24
29OCT26 33.00 C 0.46 0.51 0.46 0.42 -0.08 43 105 939 +7
29OCT26 34.00 C 0.45 0.45 0.35 0.31 -0.07 43 34 748 +10
29OCT26 35.00 C 0.36 0.36 0.30 0.23 -0.07 44 12 2,123 +4
29OCT26 36.00 C 0.25 0.25 0.25 0.18 -0.05 45 56 1,110 +26
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 3,849 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 897 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 338 0
29OCT26 40.00 C 0.10 0.10 0.10 0.06 -0.03 47 3 409 0
29OCT26 41.00 C 0.11 0.11 0.11 0.05 -0.02 48 10 124 +10
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29OCT26 43.00 C 0.07 0.07 0.07 0.03 -0.02 49 50 152 +50
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.75 -0.06 126 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.49 -0.05 121 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.19 -0.11 107 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.01 -0.04 119 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.76 -0.05 116 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.26 -0.07 110 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.81 -0.01 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.27 -0.07 101 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.78 -0.05 98 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.28 -0.05 93 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.83 -0.01 94 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.29 -0.06 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.85 0.00 87 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.36 0.00 84 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.80 -0.09 74 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.30 -0.09 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.79 -0.12 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.38 -0.03 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.89 -0.04 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.41 -0.04 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.93 -0.04 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.44 -0.05 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.97 -0.04 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.49 -0.02 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.04 -0.04 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.11 -0.02 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.24 0.00 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.40 -0.03 47 0 30 0
27NOV26 24.00 C 4.66 4.66 4.66 4.48 -0.13 42 30 124 +30
27NOV26 25.00 C 0.00 0.00 0.00 3.81 -0.08 42 0 301 0
27NOV26 26.00 C 0.00 0.00 0.00 3.17 -0.06 42 0 1,424 0
27NOV26 27.00 C 0.00 0.00 0.00 2.62 -0.06 42 0 1,859 0
27NOV26 28.00 C 2.29 2.29 2.14 2.16 -0.06 42 95 1,383 -2
27NOV26 29.00 C 2.00 2.00 1.85 1.75 -0.08 42 3 1,106 +2
27NOV26 30.00 C 1.61 1.61 1.43 1.43 -0.06 42 110 1,161 -40
27NOV26 31.00 C 1.26 1.26 1.25 1.16 -0.08 43 2 1,282 +2
27NOV26 32.00 C 1.05 1.05 1.05 0.93 -0.09 43 36 690 +36
27NOV26 33.00 C 0.00 0.00 0.00 0.75 -0.08 43 0 1,103 0
27NOV26 34.00 C 0.68 0.77 0.68 0.60 -0.08 43 32 466 +31
27NOV26 35.00 C 0.55 0.58 0.55 0.48 -0.07 44 3 1,259 0
27NOV26 36.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 3,558 0
27NOV26 37.00 C 0.00 0.00 0.00 0.30 -0.07 44 0 2,118 0
27NOV26 38.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 339 0
27NOV26 39.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 267 0
27NOV26 40.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 711 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.75 -0.07 104 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.49 -0.09 99 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.26 -0.08 100 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.02 -0.08 99 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.77 -0.08 96 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.37 +0.01 104 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.87 +0.01 99 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.29 -0.09 85 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.80 -0.08 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.31 -0.08 79 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.83 -0.07 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.33 -0.08 73 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.85 -0.08 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.36 -0.08 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.00 +0.06 75 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.38 -0.09 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.09 +0.11 73 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.59 +0.10 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.09 +0.07 66 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.59 +0.04 62 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.11 +0.04 60 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.63 +0.03 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.15 +0.03 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.68 +0.02 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.22 +0.14 52 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.32 +0.02 49 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.48 -0.01 47 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 5.67 -0.04 45 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.06 43 0 3,292 0
30DEC26 25.00 C 0.00 0.00 0.00 4.17 -0.07 42 0 3,513 0
30DEC26 26.00 C 3.87 3.87 3.69 3.56 -0.08 42 180 2,054 +30
30DEC26 27.00 C 3.28 3.28 3.18 3.02 -0.08 41 60 6,106 +30
30DEC26 28.00 C 2.73 2.79 2.60 2.55 -0.06 41 66 8,256 0
30DEC26 29.00 C 2.37 2.37 2.23 2.15 -0.05 41 229 7,959 +229
30DEC26 30.00 C 1.87 1.91 1.85 1.82 -0.08 42 243 9,174 +183
30DEC26 31.00 C 1.60 1.63 1.60 1.54 -0.06 42 203 2,746 +203
30DEC26 32.00 C 1.34 1.34 1.32 1.31 -0.05 43 30 3,961 -30
30DEC26 33.00 C 1.10 1.15 1.10 1.10 -0.05 43 33 9,008 -1
30DEC26 34.00 C 1.03 1.03 0.96 0.93 -0.04 44 60 1,686 0
30DEC26 35.00 C 0.88 0.88 0.83 0.78 -0.03 44 32 5,061 -22
30DEC26 36.00 C 0.75 0.75 0.72 0.66 -0.02 44 26 8,755 -23
30DEC26 37.00 C 0.59 0.59 0.59 0.56 -0.01 45 1 8,329 0
30DEC26 38.00 C 0.54 0.54 0.54 0.47 -0.01 45 2 6,079 -2
30DEC26 39.00 C 0.48 0.48 0.48 0.40 -0.01 45 5 9,931 0
30DEC26 40.00 C 0.41 0.45 0.40 0.34 0.00 46 20 3,220 +4
30DEC26 41.00 C 0.00 0.00 0.00 0.29 0.00 46 0 3,182 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 0.00 47 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 0.00 47 0 1,236 0
30DEC26 44.00 C 0.27 0.27 0.27 0.18 0.00 47 12 733 +12
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 0.00 49 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 10,550 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30DEC26 67.50 C 0.05 0.05 0.05 0.01 0.00 55 1 563 -1
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.87 -0.09 85 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.63 -0.09 84 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.47 0.00 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.14 -0.08 80 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.90 -0.08 79 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.50 0.00 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.02 0.00 80 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.54 0.00 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.07 0.00 75 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.50 -0.09 67 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.11 0.00 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.55 -0.09 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.17 0.00 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.74 +0.06 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.20 -0.01 61 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.80 +0.06 62 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.25 -0.02 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.81 0.00 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.35 -0.01 55 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.90 +0.02 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.46 +0.02 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.00 0.00 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.58 +0.01 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.15 -0.01 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 0.00 48 0 396 0
30MAR27 21.00 C 0.00 0.00 0.00 7.92 -0.01 47 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.16 +0.14 46 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.44 +0.18 45 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.76 -0.02 44 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 -0.07 42 0 3,221 0
30MAR27 26.00 C 4.51 4.63 4.51 4.45 -0.07 41 42 8,063 -12
30MAR27 27.00 C 4.07 4.07 4.07 3.94 -0.07 41 2 3,721 +2
30MAR27 28.00 C 3.52 3.63 3.52 3.48 -0.10 41 103 4,882 -13
30MAR27 29.00 C 0.00 0.00 0.00 3.08 -0.09 41 0 810 0
30MAR27 30.00 C 2.82 2.83 2.82 2.73 -0.13 42 12 5,150 -8
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.07 42 0 2,836 0
30MAR27 32.00 C 2.25 2.25 2.25 2.16 -0.10 42 2 15,661 +2
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.10 42 0 9,385 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 -0.09 43 0 7,026 0
30MAR27 35.00 C 1.68 1.68 1.68 1.49 -0.10 43 1 4,421 0
30MAR27 36.00 C 0.00 0.00 0.00 1.32 -0.09 43 0 655 0
30MAR27 37.00 C 1.31 1.31 1.31 1.17 -0.08 43 1 340 0
30MAR27 38.00 C 0.00 0.00 0.00 1.04 -0.08 43 0 1,181 0
30MAR27 39.00 C 1.04 1.04 1.04 0.92 -0.07 44 1 2,053 +1
30MAR27 40.00 C 0.00 0.00 0.00 0.82 -0.07 44 0 7,210 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 -0.06 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.65 -0.06 44 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.06 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 -0.06 45 0 1,109 0
30MAR27 45.00 C 0.59 0.59 0.59 0.46 -0.05 45 1 2,422 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.05 45 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 361 0
30MAR27 48.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 318 0
30MAR27 50.00 C 0.44 0.44 0.44 0.27 -0.04 46 4 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 19.06 0.00 81 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.82 0.00 79 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.58 +0.01 78 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.35 +0.01 77 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.11 0.00 75 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.64 +0.02 73 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.17 +0.02 71 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.70 +0.02 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.23 +0.01 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.77 +0.01 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.31 +0.02 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.85 +0.04 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.39 +0.04 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.93 +0.04 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.47 +0.03 57 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.00 +0.01 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.55 +0.02 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.10 +0.02 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.66 +0.03 51 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.22 +0.03 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.79 +0.03 49 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.38 +0.04 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.97 +0.04 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.57 +0.04 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.18 +0.18 46 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.43 +0.03 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.72 +0.02 45 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.96 +0.11 43 0 151 0
29JUN27 24.00 C 0.00 0.00 0.00 6.43 -0.01 44 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.78 -0.06 42 0 741 0
29JUN27 26.00 C 5.25 5.25 5.25 5.25 -0.05 42 1 1,682 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.75 0.00 42 0 935 0
29JUN27 28.00 C 0.00 0.00 0.00 4.31 -0.19 42 1,400 6,802 +1,090
29JUN27 29.00 C 0.00 0.00 0.00 3.93 -0.12 42 0 1,511 0
29JUN27 30.00 C 0.00 0.00 0.00 3.58 -0.05 42 0 1,571 0
29JUN27 31.00 C 0.00 0.00 0.00 3.26 -0.05 43 0 1,045 0
29JUN27 32.00 C 0.00 0.00 0.00 2.97 -0.05 43 0 1,163 0
29JUN27 33.00 C 0.00 0.00 0.00 2.72 -0.02 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.48 +0.01 43 0 2,901 0
29JUN27 35.00 C 0.00 0.00 0.00 2.26 +0.03 43 0 378 0
29JUN27 36.00 C 0.00 0.00 0.00 2.07 +0.06 44 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.89 +0.08 44 0 158 0
29JUN27 38.00 C 1.85 1.85 1.85 1.73 +0.09 44 2 380 +2
29JUN27 39.00 C 1.66 1.66 1.66 1.59 +0.12 44 2 428 -2
29JUN27 40.00 C 0.00 0.00 0.00 1.46 +0.13 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.34 +0.15 45 0 137 0
29JUN27 42.00 C 1.34 1.34 1.34 1.23 +0.15 45 30 115 0
29JUN27 43.00 C 0.00 0.00 0.00 1.14 +0.17 45 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 1.05 +0.18 46 0 52 0
29JUN27 45.00 C 1.13 1.13 1.07 0.97 +0.19 46 1,000 3,031 +1,000
29JUN27 46.00 C 0.00 0.00 0.00 0.90 +0.19 46 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 0.83 +0.19 46 0 143 0
29JUN27 48.00 C 0.00 0.00 0.00 0.77 +0.20 46 0 107 0
29JUN27 49.00 C 0.00 0.00 0.00 0.72 +0.21 47 0 133 0
29JUN27 50.00 C 0.00 0.00 0.00 0.67 +0.21 47 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.56 +0.20 47 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.48 +0.21 48 0 149 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 +0.20 49 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 +0.19 49 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 +0.18 50 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 +0.17 50 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 +0.16 51 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.15 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 +0.13 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 +0.13 53 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.16 +0.12 54 0 213 0
29SEP27 9.50 C 0.00 0.00 0.00 18.76 +0.05 74 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.52 +0.03 72 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.29 +0.03 71 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.83 +0.03 69 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.37 +0.03 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.91 +0.03 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.45 +0.03 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.00 +0.04 62 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.55 +0.06 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.10 +0.05 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.65 +0.05 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.20 +0.05 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.75 +0.03 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.31 +0.02 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.88 +0.02 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.46 +0.02 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.04 +0.01 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.63 -0.01 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.23 0.00 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.84 -0.01 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.46 0.00 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.08 -0.01 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.72 0.00 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.01 0.00 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.34 +0.01 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.71 +0.01 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.11 +0.01 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.47 -0.07 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.96 -0.06 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.48 -0.07 43 0 10 0
29SEP27 28.00 C 0.00 0.00 0.00 5.05 -0.10 43 0 10 0
29SEP27 29.00 C 0.00 0.00 0.00 4.66 -0.06 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.29 -0.03 43 0 10 0
29SEP27 31.00 C 0.00 0.00 0.00 3.95 -0.08 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.64 -0.06 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.35 -0.10 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.08 -0.10 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.84 -0.10 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.62 -0.09 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.41 -0.10 43 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 2.22 -0.10 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.05 -0.10 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.89 -0.10 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.61 -0.10 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.49 -0.09 43 0 0 0
29SEP27 44.00 C 1.61 1.61 1.61 1.38 -0.09 43 11 11 +11
29SEP27 45.00 C 0.00 0.00 0.00 1.28 -0.09 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.18 -0.09 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.10 -0.08 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.02 -0.08 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.94 -0.09 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.88 -0.08 44 0 1 0
29SEP27 52.50 C 1.04 1.04 1.04 0.73 -0.08 44 1 3 +1
29SEP27 55.00 C 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.37 -0.06 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
TOTAL CALL 11,472 609,725 +6,547
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 235 0
04SEP26 25.50 P 0.03 0.03 0.03 0.03 -0.02 53 1 57 0
04SEP26 26.00 P 0.06 0.06 0.06 0.05 -0.05 48 5 331 -5
04SEP26 26.50 P 0.11 0.11 0.11 0.12 -0.05 48 3 401 +3
04SEP26 27.00 P 0.23 0.26 0.16 0.23 -0.07 46 156 432 +52
04SEP26 27.50 P 0.30 0.50 0.29 0.41 -0.06 44 239 466 +93
04SEP26 28.00 P 0.50 0.62 0.50 0.71 -0.10 45 12 292 +1
04SEP26 28.50 P 0.98 0.98 0.98 1.08 -0.06 46 5 259 +5
04SEP26 29.00 P 1.29 1.40 1.23 1.54 -0.05 53 17 63 +4
04SEP26 29.50 P 0.00 0.00 0.00 2.05 +0.07 67 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 89 0
04SEP26 30.50 P 0.00 0.00 0.00 2.95 +0.02 56 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.45 +0.04 64 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.44 +0.05 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.95 +0.07 111 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.94 +0.06 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 11.44 +0.06 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 - 97 0 0 -
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 40 0
11SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 38 0
11SEP26 25.50 P 0.13 0.13 0.12 0.13 -0.02 43 8 37 +6
11SEP26 26.00 P 0.21 0.21 0.19 0.21 -0.03 42 14 51 +10
11SEP26 26.50 P 0.29 0.34 0.29 0.33 -0.04 42 11 234 +5
11SEP26 27.00 P 0.54 0.54 0.42 0.50 -0.05 41 297 309 +163
11SEP26 27.50 P 0.61 0.72 0.61 0.71 -0.07 41 258 323 +185
11SEP26 28.00 P 0.96 0.96 0.91 0.99 -0.07 41 34 31 +31
11SEP26 28.50 P 1.42 1.42 1.42 1.32 -0.07 41 30 30 +30
11SEP26 29.00 P 1.59 1.59 1.47 1.70 -0.06 42 90 90 +90
11SEP26 29.50 P 0.00 0.00 0.00 2.20 +0.04 50 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 2.55 -0.03 43 0 0 0
11SEP26 30.50 P 2.70 2.70 2.70 3.03 -0.08 47 1 1 0
11SEP26 31.00 P 0.00 0.00 0.00 3.49 -0.09 46 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 3.97 +0.02 47 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 4.46 +0.03 49 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 4.95 +0.04 50 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 6.44 +0.05 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 6.95 +0.07 64 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 8.94 +0.06 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 9.94 +0.06 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 557 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 56 1 1,079 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,899 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 0.00 49 19 13,347 0
29SEP26 21.00 P 0.04 0.04 0.04 0.02 0.00 47 2 1,939 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 45 0 4,419 0
29SEP26 23.00 P 0.10 0.10 0.10 0.09 0.00 44 37 6,860 -10
29SEP26 24.00 P 0.17 0.20 0.17 0.18 -0.01 43 75 6,327 +10
29SEP26 25.00 P 0.31 0.36 0.30 0.34 -0.02 42 194 17,166 -100
29SEP26 26.00 P 0.62 0.63 0.51 0.58 -0.04 41 305 9,942 -1
29SEP26 27.00 P 0.87 1.01 0.83 0.94 -0.04 40 1,876 11,732 -148
29SEP26 28.00 P 1.45 1.54 1.29 1.43 -0.07 39 758 8,251 -32
29SEP26 29.00 P 2.06 2.08 2.06 2.10 -0.15 41 248 6,587 -72
29SEP26 30.00 P 2.72 2.75 2.72 2.83 -0.07 41 3 10,258 0
29SEP26 31.00 P 3.65 3.65 3.60 3.70 -0.12 43 80 6,898 +22
29SEP26 32.00 P 0.00 0.00 0.00 4.68 -0.01 49 0 2,853 0
29SEP26 33.00 P 0.00 0.00 0.00 5.55 -0.20 47 0 4,103 0
29SEP26 34.00 P 0.00 0.00 0.00 6.50 +0.10 48 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.47 -0.03 49 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 8.46 0.00 51 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.65 +0.21 77 0 411 0
29SEP26 38.00 P 10.39 10.41 10.39 10.44 +0.01 0 21 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.44 +0.03 0 0 3,157 -44
29SEP26 40.00 P 0.00 0.00 0.00 12.44 +0.03 0 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.44 +0.04 0 0 3,021 -993
29SEP26 42.00 P 0.00 0.00 0.00 14.44 +0.05 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.44 +0.05 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.44 +0.05 0 0 368 0
29SEP26 45.00 P 17.21 17.23 17.21 17.44 +0.06 0 16 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.44 +0.06 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.44 +0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.44 +0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.44 +0.06 0 0 60 0
29SEP26 50.00 P 22.21 22.23 22.21 22.44 +0.06 0 12 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.94 +0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.44 +0.06 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.44 +0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.94 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.44 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29OCT26 18.00 P 0.04 0.04 0.04 0.01 0.00 44 50 340 +7
29OCT26 18.50 P 0.05 0.05 0.05 0.02 +0.01 46 20 390 0
29OCT26 19.00 P 0.06 0.06 0.06 0.03 +0.01 46 7 585 +7
29OCT26 19.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 635 0
29OCT26 20.00 P 0.09 0.09 0.09 0.05 +0.01 43 135 1,025 +105
29OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 2,325 0
29OCT26 22.00 P 0.20 0.20 0.19 0.18 +0.02 43 27 2,370 0
29OCT26 23.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 7,331 0
29OCT26 24.00 P 0.44 0.46 0.43 0.45 -0.02 41 7 2,415 +5
29OCT26 25.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 4,099 0
29OCT26 26.00 P 0.00 0.00 0.00 1.01 -0.02 40 0 6,578 0
29OCT26 27.00 P 1.32 1.45 1.32 1.41 -0.05 39 69 4,489 -28
29OCT26 28.00 P 1.82 1.91 1.82 1.92 -0.05 39 81 3,730 -30
29OCT26 29.00 P 2.55 2.55 2.45 2.54 -0.06 40 34 3,102 +32
29OCT26 30.00 P 0.00 0.00 0.00 3.25 -0.08 40 0 285 0
29OCT26 31.00 P 0.00 0.00 0.00 4.03 -0.05 41 0 318 0
29OCT26 32.00 P 0.00 0.00 0.00 4.83 -0.06 41 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.74 -0.01 42 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.67 +0.06 44 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.47 -0.04 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.52 +0.02 44 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.65 +0.20 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.46 +0.03 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.45 +0.04 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.44 +0.03 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.44 +0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.44 +0.05 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.44 +0.05 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.44 +0.05 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.44 +0.06 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.44 +0.06 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.44 +0.06 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.44 +0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.44 +0.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.44 +0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.94 +0.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.44 +0.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 87 0
27NOV26 18.00 P 0.10 0.10 0.10 0.04 -0.01 44 9 39 +9
27NOV26 18.50 P 0.00 0.00 0.00 0.06 0.00 44 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 0.00 44 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 235 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 0.00 44 0 862 0
27NOV26 21.00 P 0.27 0.27 0.27 0.23 -0.01 43 138 1,852 -122
27NOV26 22.00 P 0.38 0.38 0.38 0.36 -0.02 43 1 994 0
27NOV26 23.00 P 0.53 0.54 0.53 0.54 -0.02 43 250 2,808 0
27NOV26 24.00 P 0.00 0.00 0.00 0.75 -0.04 42 0 1,822 0
27NOV26 25.00 P 1.01 1.03 1.00 1.03 -0.04 41 36 2,593 +35
27NOV26 26.00 P 1.42 1.42 1.32 1.39 -0.04 41 30 2,410 +30
27NOV26 27.00 P 1.75 1.81 1.75 1.82 -0.06 40 137 2,332 +95
27NOV26 28.00 P 2.33 2.33 2.28 2.34 -0.05 40 150 1,867 +60
27NOV26 29.00 P 2.76 3.01 2.76 2.95 -0.04 41 31 960 +31
27NOV26 30.00 P 3.51 3.51 3.51 3.64 -0.04 41 30 240 +30
27NOV26 31.00 P 0.00 0.00 0.00 4.38 -0.04 42 0 128 0
27NOV26 32.00 P 0.00 0.00 0.00 5.09 -0.08 40 0 47 0
27NOV26 33.00 P 0.00 0.00 0.00 5.91 -0.08 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.77 -0.06 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.64 -0.08 40 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.54 -0.08 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.65 +0.11 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.53 +0.06 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.49 +0.08 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.47 +0.03 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.45 +0.03 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.44 +0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.44 +0.05 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.44 +0.05 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.44 +0.06 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.44 +0.06 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.44 +0.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.44 +0.06 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.44 +0.06 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.44 +0.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.94 +0.06 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.44 +0.06 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 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 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 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 0.01 0.00 43 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 0.00 43 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 1,508 0
30DEC26 19.50 P 0.26 0.26 0.26 0.19 -0.01 43 1 1,972 -1
30DEC26 20.00 P 0.30 0.30 0.30 0.24 -0.02 42 15 2,823 -5
30DEC26 21.00 P 0.41 0.41 0.41 0.37 -0.02 42 100 3,182 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 2,818 0
30DEC26 23.00 P 0.71 0.71 0.71 0.75 -0.03 42 10 18,090 0
30DEC26 24.00 P 0.94 1.00 0.94 1.00 -0.03 41 16 8,216 +15
30DEC26 25.00 P 1.25 1.35 1.25 1.30 -0.04 40 103 14,784 +5
30DEC26 26.00 P 1.62 1.63 1.62 1.68 -0.04 40 90 5,475 0
30DEC26 27.00 P 2.07 2.07 2.00 2.13 -0.05 40 120 9,011 +30
30DEC26 28.00 P 2.65 2.67 2.60 2.66 -0.06 40 240 5,827 -174
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.05 40 0 9,062 0
30DEC26 30.00 P 0.00 0.00 0.00 3.91 -0.04 40 0 10,065 0
30DEC26 31.00 P 4.56 4.56 4.56 4.66 +0.01 41 30 4,459 +30
30DEC26 32.00 P 0.00 0.00 0.00 5.57 +0.10 44 1 6,799 -1
30DEC26 33.00 P 0.00 0.00 0.00 6.16 -0.08 41 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 -0.07 40 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 -0.07 41 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.71 -0.08 40 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.66 -0.01 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.57 -0.04 41 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.62 +0.11 45 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.57 +0.06 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.53 +0.11 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.50 +0.09 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.48 +0.07 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.46 +0.06 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.45 +0.06 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.44 +0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.44 +0.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.44 +0.06 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.44 +0.06 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.44 +0.06 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.94 +0.06 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.44 +0.06 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.44 +0.06 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 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.03 44 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.04 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 316 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 4,568 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 4,984 0
30MAR27 22.00 P 1.01 1.01 1.01 1.01 -0.03 42 30 5,812 0
30MAR27 23.00 P 1.27 1.27 1.27 1.28 -0.03 41 32 5,113 +30
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.02 41 0 2,886 0
30MAR27 25.00 P 1.88 1.88 1.88 1.97 -0.03 40 1 4,249 0
30MAR27 26.00 P 2.38 2.38 2.38 2.38 -0.04 40 30 9,120 0
30MAR27 27.00 P 0.00 0.00 0.00 2.86 -0.03 40 0 13,544 0
30MAR27 28.00 P 3.32 3.36 3.32 3.39 -0.05 40 90 7,067 +30
30MAR27 29.00 P 0.00 0.00 0.00 3.98 -0.06 40 0 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 -0.06 40 0 6,710 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 -0.03 41 0 1,887 0
30MAR27 32.00 P 6.08 6.08 6.08 6.02 -0.06 40 30 955 +30
30MAR27 33.00 P 0.00 0.00 0.00 6.78 -0.06 41 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.56 -0.07 41 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.41 -0.02 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.20 -0.07 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 -0.07 41 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.92 -0.07 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.80 -0.07 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.71 -0.06 41 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.62 -0.05 40 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.53 -0.08 39 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.48 -0.03 39 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.57 +0.10 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.54 +0.12 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.51 +0.13 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.48 +0.03 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.46 +0.04 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.45 +0.04 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.44 +0.05 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.94 +0.06 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.44 +0.06 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.05 42 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.05 42 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.07 42 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.07 42 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.08 42 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.08 42 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 +0.09 42 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.10 42 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 +0.10 42 0 290 0
29JUN27 19.00 P 0.78 0.78 0.78 0.69 +0.10 42 100 515 +100
29JUN27 19.50 P 0.00 0.00 0.00 0.80 +0.11 42 0 521 0
29JUN27 20.00 P 0.00 0.00 0.00 0.91 +0.10 42 0 537 0
29JUN27 21.00 P 0.00 0.00 0.00 1.18 +0.10 42 0 2,771 0
29JUN27 22.00 P 0.00 0.00 0.00 1.43 +0.04 41 0 1,223 0
29JUN27 23.00 P 1.68 1.68 1.68 1.73 -0.03 41 1 920 0
29JUN27 24.00 P 2.09 2.09 2.09 2.08 -0.08 41 31 902 +30
29JUN27 25.00 P 2.49 2.49 2.49 2.49 -0.06 40 100 848 +100
29JUN27 26.00 P 2.89 3.02 2.89 2.95 -0.02 40 126 3,787 +125
29JUN27 27.00 P 3.49 3.49 3.49 3.45 -0.04 40 95 1,012 +95
29JUN27 28.00 P 3.92 3.92 3.92 4.01 -0.02 40 2,101 8,526 +2,021
29JUN27 29.00 P 0.00 0.00 0.00 4.60 -0.04 41 0 1,239 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 -0.05 41 0 3,620 0
29JUN27 31.00 P 5.93 5.93 5.85 5.92 -0.02 41 115 1,427 +115
29JUN27 32.00 P 0.00 0.00 0.00 6.63 0.00 41 1 480 +1
29JUN27 33.00 P 0.00 0.00 0.00 7.33 -0.04 41 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 -0.06 41 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.87 -0.04 41 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.67 -0.06 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.50 -0.04 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.32 -0.07 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.18 -0.06 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.03 -0.08 41 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.91 -0.07 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.85 -0.02 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.69 -0.08 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.61 -0.07 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.59 0.00 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.51 -0.02 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.67 +0.21 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.63 +0.21 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.59 +0.18 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.55 +0.15 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.99 +0.11 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.46 +0.08 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.94 +0.06 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.44 +0.06 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.94 +0.06 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 33 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29SEP27 15.00 P 0.43 0.43 0.43 0.34 +0.01 44 2 2 +2
29SEP27 15.50 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
29SEP27 16.00 P 0.55 0.55 0.55 0.46 +0.01 43 1 1 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
29SEP27 18.00 P 0.81 0.81 0.81 0.82 +0.01 43 1 2 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.25 -0.01 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.84 0.00 42 0 0 0
29SEP27 23.00 P 2.11 2.11 2.11 2.17 -0.01 41 1 1 +1
29SEP27 24.00 P 0.00 0.00 0.00 2.57 -0.02 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.98 -0.03 41 0 0 0
29SEP27 26.00 P 3.38 3.38 3.38 3.44 -0.04 41 95 95 +95
29SEP27 27.00 P 0.00 0.00 0.00 3.93 -0.06 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.47 -0.06 40 0 0 0
29SEP27 29.00 P 5.14 5.14 5.14 5.03 -0.08 40 1 1 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.68 -0.06 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.37 -0.04 41 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 7.07 -0.02 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.75 -0.08 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.51 -0.07 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.28 -0.07 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.05 -0.08 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.86 -0.08 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.68 -0.07 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.50 -0.08 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.34 -0.08 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.96 -0.33 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.07 -0.07 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.95 -0.08 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.88 -0.03 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.72 -0.09 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.62 -0.10 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.67 +0.04 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.63 +0.08 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.59 +0.11 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.58 +0.15 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.00 +0.03 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.46 +0.05 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.94 +0.06 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.44 +0.06 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.94 +0.06 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.44 +0.06 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.94 +0.06 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.44 +0.06 0 0 0 0
TOTAL PUT 9,780 534,825 +2,249
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$ 336.800
04SEP26 250.00 C 0.00 0.00 0.00 86.87 -13.22 108 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 84.38 -13.24 111 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 81.88 -13.31 107 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 79.39 -13.31 108 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 76.90 -13.34 108 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 74.42 -13.36 109 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 71.94 -13.39 109 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 69.47 -13.19 110 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 67.00 -13.55 109 0 40 0
04SEP26 272.50 C 0.00 0.00 0.00 64.54 -13.47 109 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 62.09 -13.71 109 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 59.66 -13.47 109 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 57.24 -13.73 109 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 54.84 -13.54 109 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 52.45 -13.76 109 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 50.10 -13.18 109 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 47.76 -13.48 109 0 66 0
04SEP26 292.50 C 0.00 0.00 0.00 45.46 -13.10 109 0 40 0
04SEP26 295.00 C 0.00 0.00 0.00 43.19 -13.41 109 0 67 0
04SEP26 297.50 C 0.00 0.00 0.00 40.96 -13.27 109 0 490 0
04SEP26 300.00 C 56.78 56.78 56.78 38.77 -11.66 109 1 209 0
04SEP26 305.00 C 0.00 0.00 0.00 34.52 -11.44 109 0 171 0
04SEP26 310.00 C 0.00 0.00 0.00 29.57 -12.06 97 0 112 0
04SEP26 315.00 C 43.47 43.47 43.47 25.89 -11.59 100 12 554 -12
04SEP26 320.00 C 50.00 50.00 41.40 22.46 -11.54 102 28 3,561 -6
04SEP26 325.00 C 33.60 33.60 22.33 19.30 -10.48 104 30 304 +30
04SEP26 330.00 C 33.00 50.00 20.00 16.42 -10.30 105 77 270 +9
04SEP26 335.00 C 23.05 30.00 23.05 13.84 -9.56 106 35 135 -8
04SEP26 340.00 C 39.00 39.00 19.91 11.55 -8.17 106 56 122 -56
04SEP26 345.00 C 24.05 26.00 8.85 9.54 -7.62 107 112 34 -52
04SEP26 350.00 C 16.41 20.00 7.27 7.80 -6.90 107 140 394 +74
04SEP26 355.00 C 16.20 26.30 15.00 6.31 -6.49 107 61 408 +2
04SEP26 360.00 C 13.61 24.00 5.00 5.06 -5.88 108 796 464 +190
04SEP26 365.00 C 11.98 18.82 5.77 4.07 -5.10 108 1,073 2,675 -24
04SEP26 370.00 C 12.27 22.00 8.00 3.21 -4.41 109 754 330 -67
04SEP26 375.00 C 7.54 18.88 2.50 2.50 -3.79 109 1,789 875 +651
04SEP26 380.00 C 4.50 15.00 3.00 2.00 -3.15 110 625 320 +23
04SEP26 385.00 C 9.15 15.45 4.40 1.53 -2.66 110 32 212 +2
04SEP26 390.00 C 12.00 12.00 1.60 1.15 -2.23 110 574 306 +231
04SEP26 395.00 C 8.36 8.90 1.30 0.86 -1.85 110 172 141 -27
04SEP26 400.00 C 4.13 10.00 1.31 0.64 -1.52 110 929 1,049 +427
04SEP26 405.00 C 6.28 6.80 1.54 0.47 -1.23 110 123 135 -12
04SEP26 410.00 C 5.34 6.70 1.20 0.34 -1.00 109 142 120 +90
04SEP26 415.00 C 4.76 4.76 1.66 0.25 -0.79 110 90 75 +45
04SEP26 420.00 C 4.04 4.04 1.73 0.18 -0.63 110 43 81 +11
04SEP26 425.00 C 1.81 1.81 1.81 0.13 -0.49 110 15 45 0
04SEP26 430.00 C 3.10 3.10 1.59 0.09 -0.39 110 45 143 0
04SEP26 435.00 C 2.24 2.40 2.24 0.06 -0.30 109 28 90 0
04SEP26 440.00 C 2.65 2.65 0.64 0.04 -0.23 109 75 105 +15
04SEP26 445.00 C 2.12 2.12 2.12 0.03 -0.18 109 23 50 +10
04SEP26 450.00 C 1.01 1.01 1.01 0.02 -0.13 109 15 20 +15
04SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.10 106 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.07 110 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.05 113 0 10 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.03 117 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.01 123 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 130 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 250.00 C 0.00 0.00 0.00 87.59 -13.15 97 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 85.20 -13.16 97 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 82.82 -12.92 97 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 80.45 -12.94 97 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 78.11 -12.49 97 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 75.78 -12.37 97 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 73.47 -11.92 97 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 71.18 -11.90 97 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 67.60 -13.47 75 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 64.97 -14.03 69 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 62.84 -13.42 75 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 60.41 -13.83 73 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 60.12 -12.04 97 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 58.00 -11.97 97 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 55.91 -12.00 97 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 53.85 -11.34 97 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 51.83 -11.24 97 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 49.85 -11.70 97 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 47.90 -11.33 97 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 45.99 -11.66 97 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 44.13 -10.78 97 0 15 0
11SEP26 305.00 C 0.00 0.00 0.00 40.52 -11.12 97 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 37.09 -10.18 97 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 32.83 -10.86 92 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 29.85 -10.44 93 0 5 0
11SEP26 325.00 C 0.00 0.00 0.00 27.06 -9.98 93 0 15 0
11SEP26 330.00 C 40.00 40.00 31.00 24.45 -8.66 94 7 42 +5
11SEP26 335.00 C 21.35 21.35 21.35 22.02 -8.17 94 1 16 +1
11SEP26 340.00 C 40.00 40.00 28.00 19.77 -7.80 95 12 21 0
11SEP26 345.00 C 29.69 29.69 18.78 17.69 -7.97 95 32 41 +22
11SEP26 350.00 C 30.80 30.80 30.80 16.06 -6.77 96 5 85 +5
11SEP26 355.00 C 35.00 35.00 35.00 14.20 -7.60 96 1 75 0
11SEP26 360.00 C 26.00 26.00 14.50 12.44 -6.79 95 32 146 +23
11SEP26 365.00 C 29.04 29.04 11.05 11.05 -6.33 96 125 161 +58
11SEP26 370.00 C 26.56 28.74 9.80 9.80 -6.06 96 65 55 -13
11SEP26 375.00 C 18.00 19.00 13.15 9.05 -5.21 99 14 57 +10
11SEP26 380.00 C 22.11 22.11 8.40 7.93 -4.81 99 32 22 -13
11SEP26 385.00 C 15.60 15.60 15.20 6.93 -4.43 98 7 46 +1
11SEP26 390.00 C 17.50 17.50 7.24 6.04 -4.07 98 30 120 +28
11SEP26 395.00 C 15.50 15.50 6.25 5.25 -3.72 98 26 22 -23
11SEP26 400.00 C 9.50 15.20 5.64 4.55 -3.39 98 47 93 +3
11SEP26 405.00 C 5.08 5.08 5.08 3.93 - 98 15 15 -
11SEP26 410.00 C 9.50 9.50 4.37 3.39 - 98 9 5 -
11SEP26 415.00 C 3.78 3.78 3.78 2.92 - 98 15 15 -
11SEP26 420.00 C 10.37 10.37 4.30 2.51 - 98 4 3 -
11SEP26 425.00 C 8.61 8.61 8.61 2.15 - 98 15 15 -
11SEP26 430.00 C 9.15 9.15 3.06 1.83 - 98 60 60 -
11SEP26 435.00 C 3.98 3.98 2.87 1.56 - 98 45 45 -
11SEP26 440.00 C 4.19 4.19 2.97 1.33 - 98 30 30 -
11SEP26 445.00 C 3.90 6.10 3.79 1.13 - 98 130 80 -
11SEP26 450.00 C 6.66 6.66 4.50 0.96 - 98 20 20 -
29SEP26 245.00 C 0.00 0.00 0.00 93.25 -15.05 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 89.10 -14.79 72 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 85.03 -14.19 76 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 81.05 -14.54 79 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 77.18 -13.89 81 0 0 0
29SEP26 270.00 C 95.00 95.00 95.00 74.73 -9.76 88 15 25 0
29SEP26 275.00 C 0.00 0.00 0.00 69.73 -13.16 83 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 68.22 -10.80 93 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 64.66 -10.49 93 0 75 0
29SEP26 290.00 C 80.00 80.00 80.00 61.23 -10.37 93 2 75 0
29SEP26 295.00 C 0.00 0.00 0.00 57.91 -9.57 93 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 54.71 -9.96 93 0 316 0
29SEP26 310.00 C 50.00 50.00 50.00 50.00 -9.05 97 12 516 +10
29SEP26 320.00 C 55.30 63.70 50.61 43.14 -8.99 93 9 513 -1
29SEP26 330.00 C 60.00 60.00 36.50 36.98 -9.58 90 91 411 +54
29SEP26 340.00 C 41.39 57.00 32.50 32.50 -8.89 90 91 240 +88
29SEP26 350.00 C 46.00 48.00 34.59 28.46 -8.49 90 69 400 +32
29SEP26 360.00 C 34.00 48.00 24.98 24.98 -7.34 91 1,351 1,368 +132
29SEP26 370.00 C 37.33 37.33 22.00 22.12 -6.56 92 324 1,006 +29
29SEP26 380.00 C 39.40 39.40 20.00 19.93 -5.71 94 50 285 +20
29SEP26 390.00 C 25.50 34.00 21.05 17.19 -5.81 94 15 170 -1
29SEP26 400.00 C 30.00 30.00 16.00 14.87 -5.78 94 684 963 +435
29SEP26 410.00 C 22.22 22.22 22.00 12.79 -5.30 94 9 292 +9
29SEP26 420.00 C 22.37 22.37 12.87 10.98 -4.83 94 49 333 -9
29SEP26 430.00 C 21.61 22.00 13.87 9.40 -4.39 94 30 766 +28
29SEP26 440.00 C 17.40 17.40 17.40 8.03 -3.97 94 1 153 +1
29SEP26 450.00 C 16.50 17.50 16.50 6.85 -3.58 94 9 88 +9
29SEP26 460.00 C 0.00 0.00 0.00 5.83 -3.22 93 0 478 0
29SEP26 470.00 C 12.41 14.20 9.00 4.96 -2.88 93 23 1,216 +3
29SEP26 480.00 C 15.00 15.00 15.00 4.20 -2.58 93 4 29 +4
29SEP26 490.00 C 10.50 12.30 10.00 3.46 -2.40 93 17 32 +12
29SEP26 500.00 C 8.08 12.00 8.00 2.92 -2.13 93 89 891 +26
29OCT26 245.00 C 0.00 0.00 0.00 101.34 -12.99 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 97.77 -13.02 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 94.28 -12.54 85 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 90.88 -12.51 86 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 87.56 -12.03 87 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 84.33 -11.68 87 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 81.19 -11.48 88 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 78.14 -11.16 88 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 75.17 -10.66 88 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 72.29 -9.89 89 0 61 0
29OCT26 295.00 C 0.00 0.00 0.00 69.49 -9.64 89 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 66.78 -9.37 89 0 85 0
29OCT26 310.00 C 0.00 0.00 0.00 61.61 -8.89 90 0 243 0
29OCT26 320.00 C 70.00 80.00 67.11 56.78 -8.55 90 1,006 1,149 0
29OCT26 330.00 C 60.48 60.48 50.14 52.26 -8.22 91 101 391 +90
29OCT26 340.00 C 55.99 65.70 46.32 48.05 -10.42 91 77 1,293 +60
29OCT26 350.00 C 53.93 56.61 46.19 44.14 -7.79 91 79 1,143 +38
29OCT26 360.00 C 57.69 58.26 49.50 40.50 -7.72 91 149 332 +131
29OCT26 370.00 C 44.02 54.15 44.02 37.14 -6.88 92 145 282 +45
29OCT26 380.00 C 48.48 48.48 46.50 34.03 -6.92 92 18 200 +3
29OCT26 390.00 C 38.57 40.52 38.57 31.15 -6.85 92 35 183 +15
29OCT26 400.00 C 36.39 38.00 29.50 29.50 -5.60 94 1,697 1,609 +336
29OCT26 410.00 C 34.27 34.27 34.27 26.23 -6.33 93 15 333 -15
29OCT26 420.00 C 40.00 40.00 33.00 24.30 -6.30 93 7 152 -3
29OCT26 430.00 C 36.80 36.80 36.80 22.60 -5.62 94 15 90 +15
29OCT26 440.00 C 34.35 34.35 34.35 21.01 -5.05 95 12 27 +7
29OCT26 450.00 C 28.65 28.65 28.50 19.25 -4.68 95 2 101 0
29OCT26 460.00 C 24.40 24.40 24.40 17.56 -4.40 95 1 2 0
29OCT26 470.00 C 0.00 0.00 0.00 16.02 -4.13 95 0 32 0
29OCT26 480.00 C 20.65 22.50 20.65 14.60 -3.89 95 16 16 +16
29OCT26 490.00 C 0.00 0.00 0.00 13.31 -3.64 95 0 0 0
29OCT26 500.00 C 18.12 22.90 15.93 12.13 -3.41 95 76 107 +46
27NOV26 245.00 C 0.00 0.00 0.00 108.37 -12.71 85 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 105.12 -13.12 86 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 101.94 -12.64 87 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 98.83 -11.95 87 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 95.80 -11.80 87 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 92.97 -11.25 88 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 89.97 -11.30 88 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 87.17 -11.10 88 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 84.43 -10.91 89 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 81.78 -10.67 89 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 79.19 -10.43 89 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 76.67 -10.10 89 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 71.85 -9.70 90 0 326 0
27NOV26 320.00 C 86.58 91.50 85.02 67.30 -9.05 90 68 723 +58
27NOV26 330.00 C 81.54 81.54 61.56 63.00 -8.79 90 16 1,217 0
27NOV26 340.00 C 61.30 61.30 57.68 58.96 -8.52 91 40 519 +25
27NOV26 350.00 C 66.95 68.23 66.95 55.15 -8.26 91 30 354 0
27NOV26 360.00 C 69.97 69.97 66.66 51.58 -7.99 91 30 30 0
27NOV26 370.00 C 0.00 0.00 0.00 48.22 -7.78 91 0 151 0
27NOV26 380.00 C 0.00 0.00 0.00 45.07 -7.65 91 0 340 0
27NOV26 390.00 C 0.00 0.00 0.00 42.12 -7.52 92 0 61 0
27NOV26 400.00 C 55.00 55.00 43.00 39.35 -7.58 92 67 41 -50
27NOV26 410.00 C 59.43 59.43 46.97 37.11 -7.08 92 3 7 +2
27NOV26 420.00 C 48.00 48.00 45.03 34.83 -5.99 93 182 266 +165
27NOV26 430.00 C 43.93 43.93 43.93 33.44 -6.99 94 15 15 0
27NOV26 440.00 C 46.85 50.00 46.22 30.92 -7.17 94 31 31 +31
27NOV26 450.00 C 44.39 44.39 29.42 29.43 -6.30 94 40 39 +39
27NOV26 460.00 C 0.00 0.00 0.00 27.73 -5.79 95 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 25.89 -5.55 95 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 24.18 -5.32 95 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 22.58 -5.09 95 0 0 0
27NOV26 500.00 C 30.87 33.00 30.87 21.08 -4.88 95 11 115 +2
30DEC26 245.00 C 0.00 0.00 0.00 115.13 -12.83 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 112.11 -12.37 86 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 109.15 -12.11 86 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 106.26 -12.11 87 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 103.44 -10.84 87 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.69 -11.79 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 98.00 -12.00 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 95.38 -12.23 88 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 92.82 -11.19 88 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 90.32 -11.28 88 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 87.89 -10.79 88 0 11 0
30DEC26 300.00 C 0.00 0.00 0.00 85.52 -11.00 88 0 17 0
30DEC26 310.00 C 0.00 0.00 0.00 82.23 -9.31 91 0 462 0
30DEC26 320.00 C 0.00 0.00 0.00 76.61 -9.59 89 0 1,512 0
30DEC26 330.00 C 0.00 0.00 0.00 72.50 -9.37 89 0 495 0
30DEC26 340.00 C 70.22 70.22 70.22 68.60 -9.16 90 30 1,310 +30
30DEC26 350.00 C 0.00 0.00 0.00 64.91 -8.93 90 0 1,434 0
30DEC26 360.00 C 80.31 80.72 62.92 61.41 -8.71 90 336 353 +275
30DEC26 370.00 C 79.95 79.95 73.37 58.09 -8.50 90 40 188 +40
30DEC26 380.00 C 69.92 69.92 69.92 54.96 -8.27 90 15 60 +15
30DEC26 390.00 C 0.00 0.00 0.00 51.99 -8.18 90 0 164 0
30DEC26 400.00 C 49.45 49.45 48.82 49.18 -8.50 90 81 67 +43
30DEC26 410.00 C 60.59 60.59 60.59 47.23 -7.89 91 1 104 0
30DEC26 420.00 C 54.57 61.40 53.74 45.63 -6.19 93 287 444 +244
30DEC26 430.00 C 59.52 59.52 52.74 42.64 -7.88 92 68 68 +23
30DEC26 440.00 C 57.77 57.77 57.77 40.33 -7.70 92 15 16 +15
30DEC26 450.00 C 0.00 0.00 0.00 38.91 -7.07 93 0 15 0
30DEC26 460.00 C 43.95 43.95 43.95 37.09 -6.78 93 1 1 +1
30DEC26 470.00 C 0.00 0.00 0.00 34.65 -7.30 93 0 182 0
30DEC26 480.00 C 0.00 0.00 0.00 33.35 -6.78 93 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 31.79 -6.34 94 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 30.01 -6.23 93 0 10 0
30MAR27 245.00 C 0.00 0.00 0.00 131.31 -11.31 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 128.71 -11.58 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.16 -11.60 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 123.66 -11.18 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 121.22 -11.10 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 118.83 -11.04 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 116.49 -11.33 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 114.19 -11.13 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 111.95 -11.03 88 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 109.75 -10.97 88 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 107.60 -10.89 88 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 105.50 -10.67 88 0 517 0
30MAR27 310.00 C 0.00 0.00 0.00 101.43 -10.53 88 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 97.53 -10.40 88 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 93.79 -10.26 89 0 3,465 0
30MAR27 340.00 C 0.00 0.00 0.00 90.21 -10.12 89 0 1,400 0
30MAR27 350.00 C 0.00 0.00 0.00 86.78 -9.98 89 0 1,400 0
30MAR27 360.00 C 93.00 93.00 93.00 83.50 -9.83 89 3 500 0
30MAR27 370.00 C 0.00 0.00 0.00 80.42 -9.68 89 0 511 0
30MAR27 380.00 C 0.00 0.00 0.00 77.68 -9.39 90 0 3,050 0
30MAR27 390.00 C 0.00 0.00 0.00 75.06 -9.19 90 0 60 0
30MAR27 400.00 C 88.14 88.14 88.14 72.34 -9.17 90 4 19 -3
30MAR27 410.00 C 0.00 0.00 0.00 70.19 -8.71 91 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 67.91 -9.08 91 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 65.28 -9.74 91 0 390 0
30MAR27 440.00 C 0.00 0.00 0.00 63.48 -9.11 92 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 61.52 -9.11 92 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 59.62 -8.79 92 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 57.85 -8.76 93 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 56.11 -8.48 93 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 54.21 -8.58 93 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 52.67 -8.24 93 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 145.30 -10.91 87 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 142.98 -10.86 87 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 140.71 -10.80 87 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.48 -10.75 87 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 136.29 -10.70 88 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 134.14 -10.65 88 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 132.04 -10.59 88 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.97 -10.54 88 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 127.95 -10.48 88 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 125.96 -10.43 88 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 124.02 -10.37 88 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 122.11 -10.31 88 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 118.39 -10.20 89 0 13 0
29JUN27 320.00 C 133.73 133.73 129.14 114.82 -10.08 89 30 45 +30
29JUN27 330.00 C 130.06 130.06 125.56 111.38 -9.96 89 30 39 +30
29JUN27 340.00 C 0.00 0.00 0.00 108.06 -9.85 89 0 45 0
29JUN27 350.00 C 0.00 0.00 0.00 104.87 -9.73 89 0 36 0
29JUN27 360.00 C 0.00 0.00 0.00 101.79 -9.62 89 1,010 1,010 +1,010
29JUN27 370.00 C 0.00 0.00 0.00 98.83 -9.65 89 1,010 1,063 +1,010
29JUN27 380.00 C 99.38 99.38 99.38 95.97 -9.97 90 15 30 +15
29JUN27 390.00 C 0.00 0.00 0.00 93.22 -10.00 90 0 40 0
29JUN27 400.00 C 0.00 0.00 0.00 90.56 -10.08 90 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 88.44 -9.65 90 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 87.15 -9.31 91 0 30 0
29JUN27 430.00 C 0.00 0.00 0.00 83.73 -10.03 90 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 82.25 -9.84 91 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 80.74 -9.28 92 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 78.69 -9.34 92 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 75.97 -10.35 91 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 75.15 -9.10 93 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 73.54 -8.93 93 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 71.93 -8.70 93 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 153.51 -10.72 88 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 151.48 -10.68 88 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 149.49 -10.63 88 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 147.54 -10.58 88 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 145.62 -10.54 88 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 143.73 -10.49 89 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 141.88 -10.44 89 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 140.06 -10.40 89 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 138.28 -10.34 89 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 136.52 -10.30 89 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 133.10 -10.20 89 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 129.80 -10.10 89 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 126.60 -10.01 89 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 123.52 -9.91 90 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 120.54 -9.81 90 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 117.66 -9.70 90 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 114.87 -9.72 90 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 112.17 -9.92 90 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 109.64 -9.90 90 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 107.39 - 90 0 0 -
29SEP27 410.00 C 0.00 0.00 0.00 105.23 - 91 0 0 -
29SEP27 420.00 C 0.00 0.00 0.00 102.52 - 91 0 0 -
29SEP27 430.00 C 0.00 0.00 0.00 101.02 - 91 0 0 -
29SEP27 440.00 C 0.00 0.00 0.00 99.14 - 92 0 0 -
TOTAL CALL 18,578 68,939 +6,383
04SEP26 250.00 P 0.76 0.76 0.09 0.01 0.00 109 17 379 -15
04SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 106 0 72 0
04SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 109 0 70 0
04SEP26 257.50 P 0.00 0.00 0.00 0.03 +0.01 109 0 86 0
04SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.01 109 0 155 0
04SEP26 262.50 P 0.00 0.00 0.00 0.06 +0.02 110 0 30 0
04SEP26 265.00 P 0.00 0.00 0.00 0.07 +0.01 108 0 71 0
04SEP26 267.50 P 0.00 0.00 0.00 0.10 +0.02 109 0 43 0
04SEP26 270.00 P 0.30 0.30 0.30 0.14 +0.04 110 5 100 0
04SEP26 272.50 P 0.00 0.00 0.00 0.18 +0.05 110 0 44 0
04SEP26 275.00 P 0.00 0.00 0.00 0.23 +0.06 110 0 20 0
04SEP26 277.50 P 0.35 0.35 0.35 0.30 +0.07 110 5 22 0
04SEP26 280.00 P 0.00 0.00 0.00 0.38 +0.10 110 0 60 0
04SEP26 282.50 P 0.00 0.00 0.00 0.48 +0.13 110 0 24 0
04SEP26 285.00 P 0.00 0.00 0.00 0.60 +0.16 110 0 303 0
04SEP26 287.50 P 1.15 1.15 1.15 0.73 +0.19 110 15 60 +15
04SEP26 290.00 P 1.14 1.31 1.14 0.92 +0.26 110 29 350 0
04SEP26 292.50 P 1.50 2.08 1.50 1.11 +0.32 110 34 182 +34
04SEP26 295.00 P 0.62 1.73 0.62 1.36 +0.39 110 52 877 +15
04SEP26 297.50 P 1.00 2.32 1.00 1.63 +0.47 110 18 80 +14
04SEP26 300.00 P 1.10 2.73 0.52 1.95 +0.58 110 361 984 +78
04SEP26 305.00 P 1.27 3.98 1.13 2.70 +0.79 110 521 780 +346
04SEP26 310.00 P 2.21 2.40 1.07 3.72 +1.10 111 360 700 -48
04SEP26 315.00 P 2.61 5.91 1.58 4.98 +1.48 111 156 163 +12
04SEP26 320.00 P 5.00 7.73 2.26 6.49 +1.96 111 227 321 -98
04SEP26 325.00 P 2.74 3.25 2.70 8.27 +2.41 111 309 167 -53
04SEP26 330.00 P 3.39 12.05 3.19 10.33 +2.91 112 141 108 -72
04SEP26 335.00 P 5.51 15.00 4.23 12.78 +3.60 112 69 630 +21
04SEP26 340.00 P 9.02 17.00 4.90 15.51 +4.26 113 497 579 -92
04SEP26 345.00 P 13.60 13.60 5.66 18.50 +4.89 114 7 422 +5
04SEP26 350.00 P 17.99 18.07 6.00 21.78 +5.98 114 1,018 3,860 +8
04SEP26 355.00 P 14.00 18.66 7.90 25.39 +6.34 116 536 412 +249
04SEP26 360.00 P 13.20 26.83 10.80 29.20 +7.35 118 214 4,005 +5
04SEP26 365.00 P 20.19 21.94 14.17 33.20 +7.69 119 121 120 +76
04SEP26 370.00 P 14.14 28.28 13.10 36.38 +7.55 109 167 71 +71
04SEP26 375.00 P 19.48 37.00 15.00 40.66 +8.65 109 179 91 +91
04SEP26 380.00 P 20.99 35.00 17.35 45.05 +9.17 109 160 72 +72
04SEP26 385.00 P 21.09 21.89 20.26 49.61 +9.63 109 39 39 +39
04SEP26 390.00 P 0.00 0.00 0.00 54.25 +10.09 109 0 0 0
04SEP26 395.00 P 39.36 41.51 39.36 58.96 +10.42 109 100 100 +100
04SEP26 400.00 P 34.17 47.57 31.09 65.67 +11.09 151 3,045 2,800 +2,800
04SEP26 405.00 P 0.00 0.00 0.00 70.65 +12.92 158 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 75.67 +11.60 166 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 80.74 +12.09 174 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 85.82 +14.16 183 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 90.92 +12.51 192 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 96.04 +13.19 201 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 101.09 +13.06 209 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 106.04 +13.48 215 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 110.99 +13.52 221 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 115.94 +13.48 226 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 120.89 +14.15 231 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 125.66 +14.11 232 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 131.72 +15.15 259 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 136.13 +14.59 254 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 141.08 +14.02 258 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 146.06 +14.05 263 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 151.60 +15.09 281 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 155.57 +14.13 264 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 161.01 +14.62 279 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 165.99 +14.63 284 0 0 0
11SEP26 250.00 P 0.68 1.09 0.68 0.60 +0.13 98 35 37 +35
11SEP26 252.50 P 0.00 0.00 0.00 0.69 +0.14 97 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.81 +0.17 97 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.94 +0.20 97 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 1.08 +0.21 97 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 1.27 +0.27 97 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 1.46 +0.33 97 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 1.70 +0.39 98 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 1.95 +0.45 98 0 15 0
11SEP26 272.50 P 2.36 2.36 2.36 2.23 +0.54 98 15 15 +15
11SEP26 275.00 P 2.61 2.61 2.61 2.52 +0.63 98 15 40 +15
11SEP26 277.50 P 0.00 0.00 0.00 2.81 +0.58 98 0 75 0
11SEP26 280.00 P 0.00 0.00 0.00 3.20 +0.68 98 0 58 0
11SEP26 282.50 P 4.25 4.25 4.25 3.60 +0.79 98 15 77 +15
11SEP26 285.00 P 4.77 4.77 4.77 3.99 +0.87 98 13 103 +13
11SEP26 287.50 P 2.40 5.25 2.35 4.44 +0.93 98 75 40 -20
11SEP26 290.00 P 2.87 5.70 2.64 4.97 +1.06 98 50 65 +5
11SEP26 292.50 P 3.04 3.04 3.01 5.49 +1.18 98 30 37 +7
11SEP26 295.00 P 6.45 6.45 6.45 6.02 +1.28 99 15 45 +8
11SEP26 297.50 P 0.00 0.00 0.00 6.65 +1.38 98 0 54 0
11SEP26 300.00 P 4.35 6.50 2.80 7.34 +1.54 99 195 69 -20
11SEP26 305.00 P 3.15 3.15 3.15 8.71 +1.81 99 2 20 -2
11SEP26 310.00 P 9.39 10.12 9.39 10.12 +1.90 97 37 37 +22
11SEP26 315.00 P 0.00 0.00 0.00 12.12 +2.47 99 0 28 0
11SEP26 320.00 P 8.34 13.40 8.34 14.19 +2.89 99 31 32 +22
11SEP26 325.00 P 8.50 15.77 6.42 16.31 +3.30 100 7 32 +2
11SEP26 330.00 P 9.25 9.25 9.25 18.75 +3.90 100 15 20 +10
11SEP26 335.00 P 9.60 22.00 9.60 21.27 +4.32 100 39 49 +34
11SEP26 340.00 P 11.87 13.06 11.09 24.06 +4.77 100 36 21 +6
11SEP26 345.00 P 14.78 15.60 14.78 26.99 +5.15 101 25 25 +25
11SEP26 350.00 P 16.55 26.10 14.00 30.10 +5.46 101 40 26 +6
11SEP26 355.00 P 20.00 20.00 19.48 33.43 +5.77 102 71 86 +71
11SEP26 360.00 P 22.23 32.97 22.11 36.81 +6.12 102 46 117 +31
11SEP26 365.00 P 25.59 36.00 24.50 38.14 +4.20 91 51 150 +30
11SEP26 370.00 P 30.04 30.04 26.20 42.91 +5.68 97 72 201 +70
11SEP26 375.00 P 30.20 34.86 28.65 46.75 +6.56 97 105 135 +105
11SEP26 380.00 P 33.32 36.62 31.78 50.65 +7.53 97 60 60 +60
11SEP26 385.00 P 35.37 35.37 31.81 54.65 +7.60 97 45 45 +45
11SEP26 390.00 P 0.00 0.00 0.00 58.83 +7.47 97 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 64.90 +8.82 109 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 69.39 +9.28 111 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 73.93 - 113 0 0 -
11SEP26 410.00 P 0.00 0.00 0.00 78.50 - 115 0 0 -
11SEP26 415.00 P 0.00 0.00 0.00 83.22 - 117 0 0 -
11SEP26 420.00 P 0.00 0.00 0.00 87.94 - 119 0 0 -
11SEP26 425.00 P 0.00 0.00 0.00 92.73 - 122 0 0 -
11SEP26 430.00 P 0.00 0.00 0.00 97.59 - 125 0 0 -
11SEP26 435.00 P 0.00 0.00 0.00 102.45 - 128 0 0 -
11SEP26 440.00 P 0.00 0.00 0.00 107.39 - 131 0 0 -
11SEP26 445.00 P 0.00 0.00 0.00 112.35 - 135 0 0 -
11SEP26 450.00 P 0.00 0.00 0.00 116.56 - 131 0 0 -
29SEP26 245.00 P 3.83 4.00 3.80 3.77 +0.29 93 30 608 -18
29SEP26 250.00 P 5.28 5.28 3.20 4.50 +0.29 93 41 523 -2
29SEP26 255.00 P 3.85 3.85 3.85 5.47 +0.51 94 6 379 0
29SEP26 260.00 P 5.27 5.27 4.50 6.31 +0.50 94 12 223 0
29SEP26 265.00 P 0.00 0.00 0.00 7.42 +0.76 94 0 102 0
29SEP26 270.00 P 5.50 5.50 5.50 8.54 +0.82 94 350 733 +345
29SEP26 275.00 P 0.00 0.00 0.00 9.73 +0.88 94 0 229 0
29SEP26 280.00 P 8.00 11.00 7.80 11.18 +1.20 94 65 2,359 0
29SEP26 285.00 P 0.00 0.00 0.00 12.62 +1.47 94 0 166 0
29SEP26 290.00 P 10.44 13.68 9.50 14.18 +1.65 94 117 472 -83
29SEP26 295.00 P 11.20 14.55 11.20 15.99 +2.20 94 41 141 +22
29SEP26 300.00 P 11.50 19.00 10.32 17.81 +2.38 94 80 378 +28
29SEP26 310.00 P 16.76 21.12 13.00 21.92 +2.93 95 67 1,264 +6
29SEP26 320.00 P 22.88 24.74 21.50 26.35 +3.47 95 31 630 +16
29SEP26 330.00 P 20.60 32.00 20.60 31.58 +4.18 95 1,046 1,010 +588
29SEP26 340.00 P 28.12 39.00 25.13 36.98 +4.53 95 140 457 +126
29SEP26 350.00 P 33.00 35.00 28.30 43.12 +4.87 96 11 120 +4
29SEP26 360.00 P 38.00 38.00 36.48 49.58 +5.37 97 57 328 +57
29SEP26 370.00 P 40.19 54.85 38.00 56.41 +5.77 97 312 8,187 +2
29SEP26 380.00 P 46.14 52.40 46.14 63.71 +5.98 98 74 8,188 +2
29SEP26 390.00 P 0.00 0.00 0.00 71.25 +6.48 99 0 721 0
29SEP26 400.00 P 0.00 0.00 0.00 79.23 +6.80 100 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 87.41 +7.41 101 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 95.91 +7.75 102 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 104.63 +8.28 104 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 113.54 +8.63 105 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 122.70 +9.06 107 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 131.90 +9.41 109 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 141.41 +10.41 112 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 150.93 +10.24 114 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 160.61 +10.35 117 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 170.39 +10.61 120 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 11.92 +1.16 95 0 213 0
29OCT26 250.00 P 12.00 12.00 12.00 13.18 +1.21 95 4 37 +4
29OCT26 255.00 P 0.00 0.00 0.00 14.67 +1.49 95 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 16.25 +1.65 95 0 322 0
29OCT26 265.00 P 12.00 12.00 12.00 17.76 +1.61 95 1 58 +1
29OCT26 270.00 P 14.10 14.10 14.10 19.44 +1.75 95 1 19 0
29OCT26 275.00 P 20.02 20.02 19.98 21.20 +1.96 95 7 95 +5
29OCT26 280.00 P 17.58 17.58 17.58 23.00 +2.01 95 1 55 0
29OCT26 285.00 P 25.50 25.50 25.50 25.19 +2.28 96 4 23 -4
29OCT26 290.00 P 0.00 0.00 0.00 26.95 +2.11 95 0 70 0
29OCT26 295.00 P 26.00 26.00 26.00 29.06 +2.40 95 1 74 +1
29OCT26 300.00 P 24.39 32.00 24.20 31.76 +3.09 96 28 63 +21
29OCT26 310.00 P 37.39 37.39 37.39 36.39 +3.26 96 15 128 0
29OCT26 320.00 P 37.22 42.00 37.22 41.65 +3.85 96 25 886 -10
29OCT26 330.00 P 42.50 42.50 42.50 46.70 +3.64 96 2 231 -2
29OCT26 340.00 P 51.45 54.48 50.88 52.81 +4.34 97 55 1,182 +2
29OCT26 350.00 P 45.00 57.32 45.00 58.83 +4.60 97 54 455 +20
29OCT26 360.00 P 50.56 50.56 50.56 65.33 +5.01 97 1 131 +1
29OCT26 370.00 P 70.96 70.96 70.96 72.12 +5.34 98 15 420 0
29OCT26 380.00 P 0.00 0.00 0.00 79.13 +5.82 98 0 5 0
29OCT26 390.00 P 76.75 77.00 76.75 86.16 +5.83 98 120 215 +95
29OCT26 400.00 P 0.00 0.00 0.00 93.78 +6.41 99 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 101.50 +6.86 100 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 109.23 +6.87 100 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 117.44 +7.34 101 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 125.76 +7.86 102 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 134.10 +7.87 102 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 142.70 +8.14 103 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 151.54 +8.63 104 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 160.38 +8.90 105 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 169.25 +9.09 106 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 178.48 +9.22 107 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 18.91 +1.21 95 0 250 0
27NOV26 250.00 P 21.28 21.28 21.00 20.52 +1.20 95 10 12 0
27NOV26 255.00 P 0.00 0.00 0.00 22.13 +1.20 95 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 24.07 +1.52 95 0 46 0
27NOV26 265.00 P 0.00 0.00 0.00 26.06 +1.75 95 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 28.04 +1.73 95 0 63 0
27NOV26 275.00 P 0.00 0.00 0.00 30.03 +1.73 95 0 89 0
27NOV26 280.00 P 0.00 0.00 0.00 32.03 +1.73 95 0 13 0
27NOV26 285.00 P 0.00 0.00 0.00 34.40 +2.10 95 0 78 0
27NOV26 290.00 P 0.00 0.00 0.00 36.78 +2.40 95 0 85 0
27NOV26 295.00 P 0.00 0.00 0.00 39.17 +2.40 95 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 41.56 +2.39 96 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 46.58 +2.60 96 0 135 0
27NOV26 320.00 P 0.00 0.00 0.00 52.18 +3.20 96 0 1,215 0
27NOV26 330.00 P 0.00 0.00 0.00 57.78 +3.18 96 0 145 0
27NOV26 340.00 P 52.52 52.52 52.52 63.65 +3.43 96 13 562 +7
27NOV26 350.00 P 55.31 64.06 55.31 70.04 +4.10 97 25 910 0
27NOV26 360.00 P 63.35 63.41 63.35 76.44 +4.09 97 30 45 +30
27NOV26 370.00 P 77.02 77.02 77.02 82.92 +4.15 97 15 29 +15
27NOV26 380.00 P 0.00 0.00 0.00 90.07 +4.87 98 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 97.22 +5.44 98 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 104.38 +5.09 98 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 111.91 +5.44 99 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 119.74 +6.08 99 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 127.58 +6.15 99 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 135.43 +6.15 100 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 143.65 +6.51 100 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 152.07 +7.07 101 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 160.50 +7.20 101 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 168.95 +7.29 102 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 177.58 +7.43 102 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 186.50 +8.14 103 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 25.26 +0.80 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 27.31 +1.17 94 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 29.36 +1.25 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 31.41 +1.23 94 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 33.46 +1.26 94 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 35.52 +1.21 94 0 36 0
30DEC26 275.00 P 0.00 0.00 0.00 37.81 +1.43 94 0 37 0
30DEC26 280.00 P 39.76 39.76 39.48 40.26 +1.81 94 79 88 0
30DEC26 285.00 P 0.00 0.00 0.00 42.72 +1.83 94 0 31 0
30DEC26 290.00 P 0.00 0.00 0.00 45.17 +1.81 94 0 51 0
30DEC26 295.00 P 47.00 47.00 47.00 47.63 +1.80 94 1 54 0
30DEC26 300.00 P 0.00 0.00 0.00 50.09 +1.79 95 0 48 0
30DEC26 310.00 P 0.00 0.00 0.00 55.60 +2.35 95 0 940 0
30DEC26 320.00 P 0.00 0.00 0.00 61.32 +2.54 95 0 1,446 0
30DEC26 330.00 P 0.00 0.00 0.00 67.05 +2.52 95 0 250 0
30DEC26 340.00 P 65.03 72.26 63.70 73.05 +2.90 95 110 870 +110
30DEC26 350.00 P 65.37 65.72 65.37 79.57 +3.42 95 30 828 +30
30DEC26 360.00 P 81.00 84.53 75.04 86.09 +3.48 96 255 305 +233
30DEC26 370.00 P 0.00 0.00 0.00 92.62 +4.26 96 0 58 0
30DEC26 380.00 P 0.00 0.00 0.00 99.55 +4.17 96 0 26 0
30DEC26 390.00 P 0.00 0.00 0.00 106.81 +4.73 96 0 15 0
30DEC26 400.00 P 0.00 0.00 0.00 114.08 +4.82 97 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 121.35 +4.90 97 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 128.85 +5.26 97 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 136.78 +5.19 98 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 144.71 +5.52 98 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 152.64 +5.68 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 160.60 +6.13 98 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 168.91 +5.84 99 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 177.42 +6.49 100 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 185.92 +6.77 100 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 194.44 +6.65 100 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 41.01 +0.76 93 0 18 0
30MAR27 250.00 P 0.00 0.00 0.00 43.21 +0.49 93 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 45.46 +0.75 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 48.06 +1.03 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 50.65 +0.99 94 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 53.25 +1.13 94 0 80 0
30MAR27 275.00 P 50.06 50.41 49.77 55.85 +1.51 94 152 152 +137
30MAR27 280.00 P 0.00 0.00 0.00 58.45 +1.26 94 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 61.06 +1.26 94 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 63.67 +0.91 94 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 66.47 +1.08 94 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 69.47 +1.45 94 0 500 0
30MAR27 310.00 P 0.00 0.00 0.00 75.47 +1.57 94 0 1,730 0
30MAR27 320.00 P 73.15 73.15 73.15 81.49 +1.56 94 9 4,687 -9
30MAR27 330.00 P 78.97 79.50 78.97 87.51 +1.51 94 58 3,546 +8
30MAR27 340.00 P 82.67 82.67 82.67 93.80 +1.74 95 7 1,415 -7
30MAR27 350.00 P 92.19 92.19 90.74 100.58 +2.35 95 14 1,446 +10
30MAR27 360.00 P 94.75 98.06 94.75 107.36 +2.32 95 28 527 +12
30MAR27 370.00 P 0.00 0.00 0.00 114.15 +2.29 95 0 515 0
30MAR27 380.00 P 0.00 0.00 0.00 120.95 +2.27 95 0 3,622 0
30MAR27 390.00 P 0.00 0.00 0.00 127.97 +2.45 95 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 135.45 +3.08 96 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 142.95 +3.24 96 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 150.45 +3.22 96 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 157.97 +3.21 96 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 165.50 +3.20 96 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 173.31 +3.46 97 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 181.44 +4.02 97 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 189.57 +4.29 97 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 197.71 +4.28 97 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 205.85 +4.26 98 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 214.02 +4.27 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.16 +1.10 94 0 96 0
29JUN27 250.00 P 0.00 0.00 0.00 56.88 +1.28 94 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 59.60 +1.43 94 0 0 0
29JUN27 260.00 P 56.15 56.15 56.15 62.32 +2.29 94 15 15 +15
29JUN27 265.00 P 58.54 58.54 58.54 65.04 +2.27 94 15 22 +15
29JUN27 270.00 P 0.00 0.00 0.00 67.76 +2.20 94 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 70.49 +2.10 94 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 73.22 +1.95 94 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 76.01 +1.82 94 0 7 0
29JUN27 290.00 P 0.00 0.00 0.00 79.12 +1.61 94 0 6 0
29JUN27 295.00 P 78.35 78.35 78.35 82.24 +2.03 94 15 15 +15
29JUN27 300.00 P 0.00 0.00 0.00 85.36 +1.87 94 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 91.57 +1.93 95 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 97.84 +2.07 95 0 17 0
29JUN27 330.00 P 0.00 0.00 0.00 104.11 +2.04 95 0 29 0
29JUN27 340.00 P 0.00 0.00 0.00 110.63 +2.10 95 0 15 0
29JUN27 350.00 P 0.00 0.00 0.00 117.62 +2.63 95 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 124.61 +3.10 95 1,220 1,035 +1,010
29JUN27 370.00 P 0.00 0.00 0.00 131.61 +2.59 95 1,220 1,020 +990
29JUN27 380.00 P 0.00 0.00 0.00 138.62 +2.57 96 0 10 0
29JUN27 390.00 P 0.00 0.00 0.00 145.65 +2.57 96 0 15 0
29JUN27 400.00 P 0.00 0.00 0.00 152.80 +2.68 96 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 160.47 +3.28 96 0 50 0
29JUN27 420.00 P 0.00 0.00 0.00 168.15 +3.51 96 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 175.84 +3.50 96 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 183.53 +3.48 96 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 191.24 +3.48 97 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 198.96 +3.48 97 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 206.71 +3.50 97 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 214.91 +3.95 97 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 223.19 +4.46 98 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 231.48 +4.53 98 0 15 0
29SEP27 255.00 P 68.25 68.25 68.25 71.64 +1.93 95 40 40 +40
29SEP27 260.00 P 0.00 0.00 0.00 74.47 +1.99 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 77.30 +1.99 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 80.14 +1.96 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 82.99 +1.92 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 86.04 +2.03 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 89.25 +2.25 95 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 92.47 +1.84 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 95.68 +1.95 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 98.90 +2.62 95 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 105.34 +2.19 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 111.79 +2.50 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 118.26 +1.77 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 124.98 +1.99 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 132.15 +2.56 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 139.31 +2.60 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 146.49 +2.52 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 153.68 +2.51 96 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 160.87 +2.50 96 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 168.09 - 96 0 0 -
29SEP27 410.00 P 0.00 0.00 0.00 175.42 - 97 0 0 -
29SEP27 420.00 P 0.00 0.00 0.00 183.24 - 97 0 0 -
29SEP27 430.00 P 0.00 0.00 0.00 191.07 - 97 0 0 -
29SEP27 440.00 P 0.00 0.00 0.00 198.91 - 97 0 0 -
TOTAL PUT 15,717 88,686 +8,171
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$ 16.620
29SEP26 8.50 C 0.00 0.00 0.00 8.26 -0.09 153 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.95 -0.15 128 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.80 -0.06 151 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.46 -0.14 122 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.21 -0.14 117 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 -0.14 112 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 -0.14 107 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.13 101 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 -0.14 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.22 -0.13 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.13 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 -0.07 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.78 -0.07 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.06 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.06 56 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 -0.07 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.13 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.17 46 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.14 46 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.12 46 0 30 0
29SEP26 17.00 C 0.90 0.90 0.90 0.72 -0.09 47 1 16 0
29SEP26 17.50 C 0.72 0.72 0.72 0.53 -0.10 47 4 140 0
29SEP26 18.00 C 0.42 0.42 0.42 0.38 -0.09 46 1 42 0
29SEP26 18.50 C 0.30 0.30 0.30 0.27 -0.07 46 1 86 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 41 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 64 0
29SEP26 20.00 C 0.12 0.15 0.12 0.09 -0.03 47 7 658 +3
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.75 -0.10 78 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.25 -0.10 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.83 -0.02 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.35 0.00 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 -0.01 65 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.38 -0.02 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.91 -0.02 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.40 0.00 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.05 +0.04 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.57 -0.07 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.22 -0.07 47 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.89 -0.13 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.60 -0.13 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.35 -0.12 47 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.15 -0.10 48 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.95 -0.11 48 0 76 0
29OCT26 18.00 C 0.88 0.88 0.88 0.78 -0.11 48 1 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.63 -0.11 48 0 77 0
29OCT26 19.00 C 0.60 0.60 0.60 0.51 -0.09 48 3 37 +3
29OCT26 19.50 C 0.00 0.00 0.00 0.40 -0.09 47 0 19 0
29OCT26 20.00 C 0.48 0.48 0.48 0.32 -0.08 47 1 37 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 4.90 0.00 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.46 +0.06 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.03 0.00 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.64 +0.03 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.22 +0.02 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.89 -0.05 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.48 -0.12 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.18 -0.11 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.89 -0.13 47 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.65 -0.12 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.44 -0.11 48 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.25 -0.10 48 0 5 0
27NOV26 18.00 C 0.00 0.00 0.00 1.07 -0.11 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.91 -0.10 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.77 -0.10 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.65 -0.09 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.55 -0.08 48 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.38 -0.07 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.90 +0.02 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.42 +0.03 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 0.00 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 0.00 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.00 +0.02 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.58 -0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 0.00 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.82 +0.06 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 -0.02 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.03 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 -0.05 46 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.50 +0.02 49 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 -0.06 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 -0.13 47 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 -0.13 47 0 38 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.12 47 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.11 47 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.10 48 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.10 48 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.91 -0.09 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 -0.08 48 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.06 48 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.06 47 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 39 0
30DEC26 24.00 C 0.35 0.35 0.35 0.24 -0.04 47 1 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 +0.06 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.60 +0.05 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.17 +0.01 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.75 +0.07 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.37 -0.01 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.92 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.62 +0.08 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 +0.08 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.97 +0.04 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.66 +0.06 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.38 -0.04 49 0 15 0
30MAR27 15.50 C 3.14 3.14 3.14 3.12 -0.04 49 6 13 -6
30MAR27 16.00 C 0.00 0.00 0.00 2.80 -0.11 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.58 -0.10 48 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.38 -0.10 48 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.19 -0.11 48 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 -0.10 48 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.84 -0.10 48 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.10 48 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.09 48 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 -0.09 48 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 -0.07 48 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.08 48 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.27 +0.07 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.86 +0.06 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.45 -0.03 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.06 -0.02 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.61 -0.09 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.32 +0.05 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.99 +0.04 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.66 +0.01 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 0.00 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.07 -0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.76 -0.13 50 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 -0.12 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.29 -0.13 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.07 -0.13 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.86 -0.13 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.66 -0.15 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.10 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 -0.10 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.14 -0.16 50 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.98 -0.18 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.17 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.59 -0.19 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 -0.18 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 -0.13 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.03 -0.13 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 -0.15 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.76 -0.13 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 -0.12 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 -0.11 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.49 -0.09 49 0 16 0
29SEP27 12.50 C 0.00 0.00 0.00 5.55 - 52 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 5.23 -0.10 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.93 -0.11 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.65 -0.12 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.37 -0.15 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.11 -0.15 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.88 -0.16 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.65 -0.17 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.44 -0.17 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.24 -0.18 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.04 -0.19 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.86 -0.19 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.70 -0.20 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.54 -0.18 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 -0.19 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.24 -0.20 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.99 -0.17 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.75 -0.18 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.57 -0.15 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.38 -0.16 49 0 0 0
TOTAL CALL 26 8,667 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 12.00 P 0.03 0.03 0.03 0.01 0.00 53 1 38 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 48 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 50 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 0.00 47 0 25 0
29SEP26 15.00 P 0.21 0.22 0.21 0.24 0.00 46 2 607 +2
29SEP26 15.50 P 0.34 0.34 0.34 0.37 0.00 46 9 72 0
29SEP26 16.00 P 0.50 0.52 0.50 0.53 -0.01 45 2 90 +1
29SEP26 16.50 P 0.72 0.72 0.72 0.77 -0.01 46 2 102 +2
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.02 46 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.01 47 0 79 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 +0.07 47 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.17 +0.08 50 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 +0.07 46 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 -0.01 46 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 3.43 -0.01 45 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.39 -0.02 45 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.38 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.38 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.38 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 +0.11 0 0 0 -15
29SEP26 28.00 P 0.00 0.00 0.00 11.38 +0.11 0 0 0 -34
29SEP26 29.00 P 0.00 0.00 0.00 12.38 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.38 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.38 +0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.38 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.38 +0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 0.00 48 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 46 0
29OCT26 15.00 P 0.50 0.50 0.50 0.52 -0.02 46 1 28 0
29OCT26 15.50 P 0.00 0.00 0.00 0.69 -0.01 46 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.91 +0.01 47 0 27 0
29OCT26 16.50 P 1.12 1.12 1.12 1.15 0.00 47 1 45 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.44 +0.01 47 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.75 +0.02 48 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.07 -0.01 47 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.46 -0.01 49 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.85 0.00 49 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.28 +0.03 51 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.63 -0.05 47 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.45 -0.07 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.49 +0.05 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.43 -0.02 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.39 -0.04 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.38 +0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.38 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.38 0.00 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 0.00 47 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.32 -0.02 46 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.43 -0.02 46 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.57 -0.01 46 0 18 0
27NOV26 15.00 P 0.00 0.00 0.00 0.73 -0.02 46 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.94 +0.01 47 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.15 +0.01 46 0 24 0
27NOV26 16.50 P 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.67 -0.01 46 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.00 +0.01 47 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.34 +0.02 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.74 +0.10 50 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.04 -0.04 48 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.40 -0.05 47 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.84 -0.01 48 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.62 -0.09 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.53 -0.10 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.46 -0.11 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.42 -0.08 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 -0.04 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.38 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.38 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.01 46 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 0.00 46 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.01 46 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 0.00 46 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 0.00 46 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 +0.02 46 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.03 47 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.94 +0.03 47 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 +0.01 47 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 +0.05 48 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 +0.04 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 -0.09 45 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 -0.07 46 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.94 -0.09 45 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.78 -0.04 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 -0.10 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 -0.16 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.43 -0.14 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 -0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 -0.01 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.39 -0.03 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.38 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.38 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.38 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.38 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.38 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.38 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.01 47 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 0.00 47 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.01 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 0.00 47 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 0.00 46 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 0.00 46 0 17 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 0.00 46 0 26 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 +0.01 46 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 +0.01 46 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.15 +0.01 46 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 +0.01 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.75 +0.03 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.01 -0.03 46 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.40 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 -0.03 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 -0.11 46 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.11 46 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.18 -0.14 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.99 -0.15 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.87 -0.12 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.74 -0.11 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 -0.14 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.53 -0.14 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.46 -0.12 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.40 -0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.41 +0.02 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.39 -0.03 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.38 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.38 0.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.38 +0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.04 48 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.06 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 +0.06 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 +0.08 48 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 +0.08 48 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 +0.09 48 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.32 +0.09 48 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.53 +0.09 48 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.75 +0.10 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.98 +0.15 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.23 +0.07 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.48 +0.07 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.76 +0.07 47 0 0 0
29JUN27 17.00 P 2.92 2.92 2.92 3.04 +0.06 47 15 16 +15
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.08 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.64 +0.05 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.97 +0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.29 +0.05 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.63 +0.13 46 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.98 -0.03 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.70 -0.07 45 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.46 -0.09 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.24 -0.05 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.07 -0.16 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.92 -0.09 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.79 -0.06 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.72 -0.01 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.62 -0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.52 -0.04 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.22 - 48 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 1.40 -0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.60 +0.03 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.82 +0.03 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.04 +0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.29 +0.02 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.54 +0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.80 0.00 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.09 +0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.37 -0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.67 -0.04 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.99 -0.03 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.34 +0.02 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.63 -0.03 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.96 -0.04 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.32 -0.04 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.06 -0.08 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.81 -0.11 46 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.61 -0.10 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.41 -0.14 46 0 0 0
TOTAL PUT 33 5,684 -29
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$ 3.575
29SEP26 2.20 C 0.00 0.00 0.00 1.38 +0.10 124 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 +0.10 114 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 +0.10 104 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.10 95 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 +0.10 86 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 +0.10 78 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 +0.10 70 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 +0.10 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.10 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.10 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.10 38 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.09 30 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.07 21 0 391 0
29SEP26 3.50 C 0.08 0.10 0.08 0.10 +0.05 23 18 414 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.02 24 0 179 0
29SEP26 3.70 C 0.02 0.02 0.02 0.03 +0.01 28 20 162 +20
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.38 +0.10 98 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.28 +0.10 91 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.18 +0.10 83 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.08 +0.10 76 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 +0.10 70 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.10 63 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.10 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.68 +0.10 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.58 +0.10 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.10 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.09 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 +0.08 25 0 62 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 +0.06 23 0 99 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 35 0
29OCT26 3.60 C 0.08 0.08 0.08 0.09 +0.03 27 12 23 +12
29OCT26 3.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.18 +0.10 70 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.08 +0.10 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.98 +0.10 58 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 +0.10 53 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 +0.10 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.68 +0.10 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.48 +0.09 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 +0.06 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 35 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 +0.03 26 0 300 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 +0.01 27 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.38 +0.10 73 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.28 +0.10 67 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.10 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 +0.10 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 +0.10 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 +0.10 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.10 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.10 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.09 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.08 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.06 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.05 25 0 130 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 220 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.04 27 0 1,600 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.03 26 0 550 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.02 26 0 101 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 300 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 800 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 26 0 400 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.38 +0.10 57 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.28 +0.10 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 +0.10 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 +0.10 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 +0.10 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 +0.10 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.10 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.09 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 +0.09 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.09 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 +0.07 25 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.07 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.07 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 +0.05 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 +0.03 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 +0.03 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.38 +0.10 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.28 +0.10 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 +0.10 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.08 +0.10 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 +0.10 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.10 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 +0.09 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 +0.09 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.08 26 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 +0.08 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.08 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.18 +0.10 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.08 +0.10 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.98 +0.09 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 +0.10 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 +0.09 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.13 - 25 0 0 -
29SEP27 4.40 C 0.00 0.00 0.00 0.12 - 25 0 0 -
TOTAL CALL 50 10,659 +32
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.03 26 0 182 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.03 28 0 109 0
29SEP26 3.40 P 0.08 0.08 0.08 0.08 -0.06 26 12 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.07 25 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.09 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.09 29 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.09 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.09 37 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.11 35 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 -0.11 40 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 -0.11 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 -0.12 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 -0.12 52 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 -0.12 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 -0.12 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.11 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.11 76 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 -0.13 70 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 -0.13 73 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 -0.13 81 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 -0.13 88 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 -0.13 95 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 -0.13 102 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.02 27 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.03 26 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 -0.04 26 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.07 24 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.07 25 0 4 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 -0.10 24 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.38 -0.11 23 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 -0.11 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 -0.12 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 -0.12 41 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 -0.12 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.02 27 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.03 27 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.03 27 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.04 27 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 -0.08 26 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 -0.09 26 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.33 -0.09 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 -0.10 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 -0.09 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.69 -0.10 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 -0.11 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 -0.11 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.97 -0.12 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 -0.11 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 -0.12 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 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 -0.01 26 0 6 0
30DEC26 2.80 P 0.03 0.03 0.03 0.02 -0.01 27 5 9 -5
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.02 26 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 27 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.03 27 0 409 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.05 26 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.06 25 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.09 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.08 28 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.08 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.10 28 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.09 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.11 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.11 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 -0.11 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 -0.11 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.11 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 -0.11 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 -0.11 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.13 39 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.13 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.13 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.13 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 -0.13 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 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 0.02 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 26 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.03 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.04 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.04 26 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.07 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 -0.08 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.10 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 -0.10 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 -0.11 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 -0.11 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.11 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.12 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 -0.12 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 0.01 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.06 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 -0.08 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 -0.09 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 -0.10 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 -0.08 28 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 -0.08 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 - 28 0 0 -
29SEP27 4.40 P 0.00 0.00 0.00 1.03 - 28 0 0 -
TOTAL PUT 17 7,229 -5
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$ 31.840
29SEP26 18.50 C 0.00 0.00 0.00 13.38 -0.50 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.88 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.38 -0.51 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.88 -0.51 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.89 -0.50 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.89 -0.50 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.89 -0.50 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.89 -0.51 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.90 -0.50 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.90 -0.50 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.90 -0.50 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.90 -0.51 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.92 -0.49 17 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 -0.46 16 0 0 0
29SEP26 31.00 C 1.12 1.18 1.12 1.18 -0.35 17 93 93 +93
29SEP26 32.00 C 0.55 0.55 0.51 0.55 -0.23 16 40 37 +26
29SEP26 33.00 C 0.32 0.32 0.22 0.22 -0.10 17 185 549 +38
29SEP26 34.00 C 0.11 0.11 0.10 0.07 -0.04 17 233 772 -197
29SEP26 35.00 C 0.05 0.05 0.05 0.02 -0.01 17 15 429 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 289 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 0.00 23 20 118 +20
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.94 -0.50 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.95 -0.49 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.95 -0.50 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.97 -0.48 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.98 -0.48 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.97 -0.50 17 0 0 0
29OCT26 28.00 C 4.01 4.04 4.01 3.99 -0.50 17 30 30 +30
29OCT26 29.00 C 0.00 0.00 0.00 3.05 -0.48 17 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.18 -0.45 17 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.40 -0.37 16 0 144 0
29OCT26 32.00 C 0.82 0.82 0.82 0.88 -0.26 17 100 228 +100
29OCT26 33.00 C 0.00 0.00 0.00 0.47 -0.20 17 0 478 0
29OCT26 34.00 C 0.28 0.29 0.28 0.24 -0.12 17 150 213 -105
29OCT26 35.00 C 0.17 0.17 0.17 0.11 -0.08 17 200 225 -200
29OCT26 36.00 C 0.10 0.10 0.10 0.05 -0.04 17 15 265 0
29OCT26 37.00 C 0.07 0.07 0.07 0.02 -0.02 18 15 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.05 -0.45 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.06 -0.45 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.08 -0.44 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.03 -0.43 18 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.05 -0.50 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.09 -0.49 17 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.19 -0.47 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.36 -0.45 17 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.67 -0.32 17 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.10 -0.29 17 0 45 0
27NOV26 33.00 C 0.76 0.76 0.76 0.71 -0.20 17 15 30 +13
27NOV26 34.00 C 0.00 0.00 0.00 0.42 -0.15 17 0 105 0
27NOV26 35.00 C 0.28 0.28 0.28 0.23 -0.11 17 100 138 +100
27NOV26 36.00 C 0.19 0.19 0.19 0.12 -0.08 17 100 119 +100
27NOV26 37.00 C 0.16 0.17 0.16 0.06 -0.04 17 100 85 -22
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.11 -0.43 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.12 -0.32 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.14 -0.36 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.17 -0.34 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.19 -0.33 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 -0.35 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 -0.49 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.22 -0.48 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.36 -0.34 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.59 -0.41 17 0 37 0
30DEC26 31.00 C 1.96 1.96 1.96 1.91 -0.30 17 15 213 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.37 -0.25 17 0 162 0
30DEC26 33.00 C 1.01 1.01 1.01 0.94 -0.20 17 15 16 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.17 17 0 41 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 -0.16 17 0 235 0
30DEC26 36.00 C 0.34 0.34 0.34 0.23 -0.11 17 4 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.07 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.19 -0.50 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.21 -0.40 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.23 -0.50 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.42 -0.23 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.46 -0.31 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.51 -0.23 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.46 -0.48 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.61 -0.46 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.82 -0.44 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.10 -0.41 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.47 -0.38 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.96 -0.24 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.52 -0.19 18 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 -0.18 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.16 18 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.17 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.14 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -0.11 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.08 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.29 -0.51 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.32 -0.50 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.56 -0.29 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.62 -0.22 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.67 -0.31 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.75 -0.30 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.68 -0.40 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.99 -0.32 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.21 -0.26 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.51 -0.24 19 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.21 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.34 -0.20 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 1.87 -0.18 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 -0.17 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.14 -0.18 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 -0.17 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.66 -0.15 18 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.49 -0.13 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.37 -0.09 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.57 -0.28 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.62 -0.24 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.68 -0.30 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.80 -0.25 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.80 -0.42 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.13 -0.27 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.38 -0.27 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.69 -0.28 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.06 -0.29 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.58 -0.22 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.13 -0.19 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.76 -0.14 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.45 -0.10 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.18 -0.08 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
TOTAL CALL 1,445 8,685 +27
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 156 0
29SEP26 29.00 P 0.03 0.03 0.03 0.02 +0.01 18 30 216 0
29SEP26 30.00 P 0.06 0.06 0.06 0.06 +0.03 16 100 639 +100
29SEP26 31.00 P 0.18 0.23 0.18 0.24 +0.12 16 623 1,000 +261
29SEP26 32.00 P 0.56 0.56 0.56 0.66 +0.26 17 15 1,239 +15
29SEP26 33.00 P 1.20 1.23 1.20 1.32 +0.36 17 25 486 +10
29SEP26 34.00 P 0.00 0.00 0.00 2.18 +0.47 16 0 252 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.50 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 4.16 +0.50 0 0 0 -60
29SEP26 37.00 P 0.00 0.00 0.00 5.16 +0.50 0 0 0 -15
29SEP26 38.00 P 0.00 0.00 0.00 6.16 +0.50 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 +0.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.16 +0.30 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.16 +0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.16 +0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.16 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.16 +0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.16 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.16 +0.28 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.05 17 0 463 0
29OCT26 31.00 P 0.00 0.00 0.00 0.45 +0.10 17 0 569 0
29OCT26 32.00 P 0.79 0.87 0.79 0.88 +0.17 16 215 402 +15
29OCT26 33.00 P 1.43 1.43 1.43 1.51 +0.26 17 15 587 0
29OCT26 34.00 P 0.00 0.00 0.00 2.28 +0.37 17 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 3.18 +0.44 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.16 +0.49 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 5.16 +0.50 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 6.16 +0.33 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.16 +0.30 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
27NOV26 28.00 P 0.09 0.09 0.09 0.07 +0.02 17 16 16 +16
27NOV26 29.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 36 0
27NOV26 30.00 P 0.29 0.29 0.29 0.32 +0.05 17 100 424 +100
27NOV26 31.00 P 0.00 0.00 0.00 0.61 +0.09 17 0 499 0
27NOV26 32.00 P 0.00 0.00 0.00 1.08 +0.17 17 0 200 0
27NOV26 33.00 P 1.61 1.61 1.61 1.66 +0.22 17 30 487 0
27NOV26 34.00 P 0.00 0.00 0.00 2.39 +0.28 17 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 3.23 +0.40 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 4.17 +0.46 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 5.16 +0.50 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 6.16 +0.33 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.16 +0.30 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 0.00 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 157 0
30DEC26 31.00 P 0.78 0.78 0.78 0.77 +0.10 17 15 267 +15
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.15 17 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.84 +0.24 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.24 17 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.31 +0.38 17 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 4.20 +0.43 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.16 +0.48 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.16 +0.33 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.16 +0.30 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.16 +0.24 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.16 +0.28 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.16 +0.24 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 18 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.52 +0.06 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.78 +0.07 18 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.13 +0.08 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.57 +0.10 17 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 +0.16 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 +0.28 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.54 +0.32 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 4.35 +0.25 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 5.23 +0.41 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 +0.34 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.16 +0.30 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.16 +0.27 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.16 +0.24 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.16 +0.24 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.16 +0.28 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 0.00 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.45 +0.06 18 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.67 +0.07 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.92 +0.05 18 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.31 +0.14 18 0 123 0
29JUN27 31.00 P 1.65 1.65 1.65 1.75 +0.23 18 4 15 +4
29JUN27 32.00 P 0.00 0.00 0.00 2.19 +0.11 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.78 +0.15 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.49 +0.29 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.20 +0.33 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.96 +0.23 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.76 +0.38 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.60 +0.23 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.48 +0.24 18 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.38 +0.26 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.29 +0.27 18 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.22 +0.28 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.16 +0.23 0 0 0 0
29SEP27 23.00 P 0.20 0.20 0.20 0.12 +0.04 19 2 2 +2
29SEP27 24.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.30 +0.07 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.46 +0.11 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.67 +0.14 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.94 +0.19 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 1.26 +0.23 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.62 +0.23 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 2.06 +0.26 19 0 0 0
29SEP27 32.00 P 2.50 2.50 2.50 2.57 +0.29 19 1 1 +1
29SEP27 33.00 P 0.00 0.00 0.00 3.14 +0.32 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.82 +0.40 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.52 +0.44 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.20 +0.40 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.98 +0.43 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 +0.33 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.72 +0.32 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.58 +0.29 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.47 +0.27 20 0 0 0
TOTAL PUT 1,191 12,453 +464
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$ 4.860
04SEP26 3.45 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
04SEP26 3.50 C 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
04SEP26 3.55 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
04SEP26 3.60 C 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
04SEP26 3.65 C 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
04SEP26 3.70 C 0.00 0.00 0.00 1.17 +0.11 167 0 0 0
04SEP26 3.75 C 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
04SEP26 3.80 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
04SEP26 3.85 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
04SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.11 139 0 0 0
04SEP26 3.95 C 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
04SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
04SEP26 4.05 C 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
04SEP26 4.10 C 0.00 0.00 0.00 0.77 +0.11 112 0 0 0
04SEP26 4.15 C 0.00 0.00 0.00 0.71 +0.10 0 0 0 0
04SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.10 0 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 0.61 +0.10 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 0.57 +0.11 86 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 0.52 +0.11 79 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.47 +0.10 73 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.43 +0.11 80 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.37 +0.09 59 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.33 +0.09 65 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.08 58 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.24 +0.07 58 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.06 57 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.16 +0.04 54 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.05 61 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
04SEP26 4.95 C 0.05 0.05 0.05 0.07 +0.03 61 34 34 +34
04SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
04SEP26 5.10 C 0.02 0.06 0.02 0.03 +0.01 61 148 148 +148
04SEP26 5.20 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 5.40 C 0.01 0.01 0.01 0.01 0.00 76 34 34 +34
04SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 3.45 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.36 +0.09 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 1.17 +0.11 100 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.97 +0.10 83 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.83 +0.11 84 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.11 80 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.73 +0.11 75 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.10 60 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.62 +0.10 56 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.59 +0.11 70 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.53 +0.10 58 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.10 61 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.44 +0.09 56 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.09 56 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.36 +0.08 56 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.08 55 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.29 +0.08 57 0 15 0
11SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.06 55 0 2 0
11SEP26 4.75 C 0.00 0.00 0.00 0.22 +0.06 55 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.05 54 0 0 0
11SEP26 4.85 C 0.21 0.21 0.21 0.17 +0.05 56 1 26 +1
11SEP26 4.90 C 0.14 0.14 0.14 0.14 +0.04 54 15 15 +15
11SEP26 4.95 C 0.17 0.18 0.17 0.12 +0.03 54 60 60 +60
11SEP26 5.00 C 0.14 0.14 0.11 0.10 +0.03 54 210 210 +210
11SEP26 5.10 C 0.10 0.12 0.10 0.07 +0.02 53 30 30 +30
11SEP26 5.20 C 0.09 0.09 0.08 0.05 +0.01 54 30 30 +30
11SEP26 5.30 C 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 +0.11 79 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.07 +0.10 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.99 +0.12 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 +0.11 66 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.12 64 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 +0.10 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 +0.09 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 +0.09 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 +0.08 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 +0.07 52 0 0 0
29SEP26 4.70 C 0.32 0.32 0.31 0.33 +0.06 52 60 62 +60
29SEP26 4.80 C 0.28 0.33 0.27 0.26 +0.04 48 360 330 +330
29SEP26 4.90 C 0.24 0.33 0.23 0.23 +0.05 51 1,235 1,100 +1,100
29SEP26 5.00 C 0.20 0.25 0.20 0.19 +0.04 51 90 60 +60
29SEP26 5.25 C 0.18 0.18 0.18 0.12 +0.03 52 3 4 +3
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.30 +0.11 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.21 +0.12 67 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.11 +0.11 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.03 +0.12 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.94 +0.11 59 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.86 +0.10 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.79 +0.10 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.72 +0.10 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.65 +0.09 56 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.59 +0.09 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.53 +0.08 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.47 +0.07 54 0 0 0
29OCT26 4.80 C 0.42 0.42 0.41 0.42 +0.06 54 45 45 +45
29OCT26 4.90 C 0.39 0.44 0.36 0.39 +0.08 56 180 150 +150
29OCT26 5.00 C 0.35 0.38 0.35 0.34 +0.06 55 30 15 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.26 +0.06 56 0 0 0
29OCT26 5.50 C 0.20 0.20 0.20 0.19 +0.05 55 30 30 +30
29OCT26 5.75 C 0.00 0.00 0.00 0.14 +0.04 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.33 +0.10 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.24 +0.10 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.16 +0.09 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.08 +0.09 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.01 +0.09 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.94 +0.09 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.87 +0.08 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.80 +0.07 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.74 +0.07 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.68 +0.06 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.63 +0.06 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.58 +0.06 56 0 0 0
27NOV26 4.80 C 0.52 0.53 0.51 0.53 +0.06 55 60 60 +60
27NOV26 4.90 C 0.51 0.52 0.47 0.49 +0.06 56 120 105 +105
27NOV26 5.00 C 0.42 0.48 0.42 0.44 +0.05 55 75 45 +45
27NOV26 5.25 C 0.34 0.39 0.34 0.35 +0.04 55 30 30 +30
27NOV26 5.50 C 0.27 0.27 0.27 0.28 +0.04 55 15 15 +15
27NOV26 5.75 C 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.35 +0.06 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 +0.09 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 +0.09 59 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.09 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 +0.08 58 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 +0.08 58 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 +0.08 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.07 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.07 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.06 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.06 56 0 0 0
30DEC26 4.70 C 0.65 0.65 0.65 0.68 +0.06 56 15 15 +15
30DEC26 4.80 C 0.60 0.64 0.60 0.63 +0.05 56 45 30 +30
30DEC26 4.90 C 0.55 0.63 0.55 0.59 +0.05 56 93 45 +45
30DEC26 5.00 C 0.52 0.52 0.52 0.55 +0.05 56 15 15 +15
30DEC26 5.25 C 0.43 0.43 0.43 0.45 +0.03 55 15 15 +15
30DEC26 5.50 C 0.39 0.39 0.39 0.37 +0.03 55 15 15 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
30DEC26 6.25 C 0.21 0.21 0.21 0.20 +0.01 54 15 15 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.49 +0.05 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.42 +0.04 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.36 +0.05 55 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.30 +0.05 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.24 +0.05 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 +0.04 55 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 +0.07 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 +0.04 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.06 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 +0.06 57 0 0 0
30MAR27 4.60 C 0.98 0.98 0.98 0.95 +0.07 57 10 10 +10
30MAR27 4.70 C 0.00 0.00 0.00 0.90 +0.06 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 +0.06 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 +0.06 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 +0.06 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 +0.05 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.04 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 +0.03 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.64 +0.05 57 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.58 +0.05 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.52 +0.05 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.46 +0.04 57 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.41 +0.05 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.36 +0.05 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.30 +0.04 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.25 +0.04 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.21 +0.05 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.16 +0.04 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.13 +0.06 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 +0.06 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 +0.04 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.99 +0.04 57 10 10 +10
29JUN27 5.00 C 0.00 0.00 0.00 0.96 +0.04 57 10 10 +10
29JUN27 5.25 C 0.00 0.00 0.00 0.89 +0.06 59 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.81 +0.06 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 +0.05 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.66 +0.05 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.04 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.04 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.04 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.80 +0.10 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.74 +0.09 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.69 +0.07 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.64 +0.09 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.59 +0.09 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.54 +0.09 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.49 +0.06 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.44 +0.06 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.40 +0.06 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.36 +0.06 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 +0.06 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.26 +0.04 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.23 +0.05 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.19 +0.05 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.04 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.07 +0.04 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.99 +0.04 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.92 +0.03 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 +0.02 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.80 +0.04 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.74 +0.03 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.69 +0.04 60 0 0 0
TOTAL CALL 3,138 2,865 +2,790
04SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.03 -0.04 59 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.05 58 0 0 0
04SEP26 4.75 P 0.02 0.02 0.02 0.06 -0.05 61 15 15 +15
04SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.06 61 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.10 -0.07 60 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.08 61 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.16 -0.08 61 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.08 65 0 0 0
04SEP26 5.10 P 0.00 0.00 0.00 0.27 -0.10 62 0 0 0
04SEP26 5.20 P 0.00 0.00 0.00 0.36 -0.10 67 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.45 -0.11 67 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.54 -0.12 0 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.84 -0.12 0 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.74 -0.12 0 0 0 0
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.10 -0.06 51 0 75 0
11SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.06 51 0 15 0
11SEP26 4.75 P 0.15 0.15 0.15 0.14 -0.07 50 15 60 +15
11SEP26 4.80 P 0.18 0.18 0.17 0.17 -0.07 52 30 105 +30
11SEP26 4.85 P 0.22 0.22 0.19 0.19 -0.08 50 45 45 +45
11SEP26 4.90 P 0.25 0.25 0.19 0.22 -0.08 50 240 255 +240
11SEP26 4.95 P 0.23 0.28 0.22 0.25 -0.09 49 305 305 +305
11SEP26 5.00 P 0.26 0.28 0.24 0.29 -0.09 51 270 270 +270
11SEP26 5.10 P 0.29 0.29 0.29 0.36 -0.09 49 30 30 +30
11SEP26 5.20 P 0.00 0.00 0.00 0.44 -0.10 49 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.52 -0.11 43 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.61 -0.11 37 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.17 -0.16 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.27 -0.16 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.36 -0.17 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.46 -0.17 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.61 -0.12 80 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.12 84 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.81 -0.12 88 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 4.00 P 0.03 0.03 0.03 0.03 -0.01 51 34 34 +34
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.04 51 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
29SEP26 4.80 P 0.28 0.28 0.23 0.28 -0.04 52 345 375 +345
29SEP26 4.90 P 0.30 0.34 0.28 0.32 -0.07 49 1,145 1,145 +1,145
29SEP26 5.00 P 0.35 0.35 0.33 0.39 -0.06 51 645 645 +645
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.08 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.10 43 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.15 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.12 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
29OCT26 4.70 P 0.31 0.31 0.31 0.35 -0.04 53 15 15 +15
29OCT26 4.80 P 0.36 0.40 0.36 0.40 -0.04 53 85 85 +85
29OCT26 4.90 P 0.41 0.46 0.40 0.45 -0.05 52 290 290 +290
29OCT26 5.00 P 0.43 0.47 0.43 0.51 -0.05 52 16 16 +16
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.24 -0.11 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.46 -0.14 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.71 -0.12 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
27NOV26 4.50 P 0.33 0.33 0.33 0.33 -0.06 52 15 15 +15
27NOV26 4.60 P 0.00 0.00 0.00 0.38 -0.05 52 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.43 -0.06 52 0 0 0
27NOV26 4.80 P 0.50 0.50 0.50 0.48 -0.06 52 15 15 +15
27NOV26 4.90 P 0.54 0.56 0.49 0.53 -0.07 51 90 90 +90
27NOV26 5.00 P 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.07 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.11 -0.08 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 -0.08 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.52 -0.11 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.74 -0.11 46 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.97 -0.14 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.04 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.06 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.06 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.06 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.07 53 0 0 0
30DEC26 4.80 P 0.58 0.58 0.58 0.56 -0.07 52 45 45 +45
30DEC26 4.90 P 0.63 0.64 0.58 0.62 -0.07 53 120 120 +120
30DEC26 5.00 P 0.61 0.64 0.61 0.68 -0.07 53 105 105 +105
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.07 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.08 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.09 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.09 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.09 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.10 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.10 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.04 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.05 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.06 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.06 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 -0.06 54 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.07 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.07 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.07 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.06 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 -0.07 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.07 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.08 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.08 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 -0.08 54 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 -0.03 56 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 -0.03 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 -0.02 57 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.67 -0.02 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 -0.02 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 -0.02 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 -0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 -0.05 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 -0.05 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.97 -0.05 55 10 10 +10
29JUN27 5.00 P 0.00 0.00 0.00 1.06 -0.02 57 10 10 +10
29JUN27 5.25 P 0.00 0.00 0.00 1.18 -0.06 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 -0.08 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.74 -0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 -0.03 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 -0.05 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.05 57 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.03 59 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 -0.04 59 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 -0.03 59 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 -0.03 59 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.75 -0.04 58 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 0.00 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.96 -0.01 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 +0.01 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.02 -0.07 58 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.08 -0.07 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.14 -0.07 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 -0.03 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.41 +0.01 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.58 +0.01 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.75 -0.03 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.86 -0.05 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.10 0.00 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.29 0.00 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.48 -0.01 60 0 0 0
TOTAL PUT 3,935 4,192 +3,935
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$ 3.600
29SEP26 2.70 C 0.00 0.00 0.00 0.93 -0.01 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 -0.01 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 -0.01 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.64 0.00 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.01 44 0 50 0
29SEP26 3.70 C 0.14 0.14 0.14 0.14 0.00 45 18 47 +18
29SEP26 3.80 C 0.13 0.13 0.13 0.10 -0.01 44 1 93 0
29SEP26 3.90 C 0.09 0.09 0.09 0.08 0.00 46 18 38 -2
29SEP26 4.00 C 0.08 0.08 0.08 0.06 0.00 46 1 198 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 45 0 94 0
29SEP26 4.20 C 0.05 0.05 0.05 0.03 0.00 46 20 65 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 46 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.95 -0.01 59 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.85 -0.01 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.02 47 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.45 -0.01 48 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29OCT26 3.50 C 0.33 0.33 0.33 0.33 -0.01 47 3 3 +3
29OCT26 3.60 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.01 48 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.17 -0.01 48 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 169 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 -0.01 47 0 30 0
29OCT26 4.20 C 0.13 0.13 0.11 0.09 -0.01 47 220 1,005 +200
29OCT26 4.30 C 0.10 0.10 0.10 0.08 0.00 49 30 180 +30
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 129 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 295 0
29OCT26 5.50 C 0.04 0.04 0.04 0.01 0.00 54 10 17 -10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 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 71 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
27NOV26 2.70 C 0.00 0.00 0.00 0.97 - 53 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 0.89 -0.01 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 0.00 51 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 0.00 51 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 11 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 0.00 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 0.00 51 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.01 52 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30DEC26 4.20 C 0.25 0.25 0.25 0.23 0.00 51 8 10 +8
30DEC26 4.30 C 0.00 0.00 0.00 0.20 0.00 50 0 86 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 0.00 51 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 0.00 51 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 51 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 51 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 51 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 52 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 52 0 70 0
30DEC26 5.75 C 0.08 0.08 0.08 0.04 0.00 53 10 794 0
30DEC26 6.00 C 0.07 0.07 0.07 0.03 0.00 53 1 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.03 -0.01 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.72 0.00 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 0.00 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 -0.01 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 0.00 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 0.00 51 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 0.00 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 -0.01 51 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 0.00 51 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 0.00 51 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 0.00 51 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 51 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 51 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 0.00 51 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 51 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 52 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 51 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 50 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.12 0.00 55 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.05 0.00 55 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.98 0.00 54 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 0.00 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.74 0.00 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.69 0.00 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 0.00 52 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 0.00 51 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 0.00 51 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.01 51 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 0.00 51 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 0.00 51 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 0.00 51 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 0.00 51 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 0.00 51 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 0.00 51 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 0.00 51 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 0.00 51 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 0.00 52 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 50 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 0.00 50 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 49 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29SEP27 2.70 C 0.00 0.00 0.00 1.15 - 55 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 1.08 - 54 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 1.02 -0.01 54 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.96 -0.01 54 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.90 -0.02 53 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.85 -0.02 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
29SEP27 4.70 C 0.44 0.44 0.44 0.35 -0.01 52 1 1 +1
TOTAL CALL 341 29,080 +247
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 43 0 169 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 45 0 159 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 41 0 253 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 42 0 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 0.00 42 0 143 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 0.00 43 0 692 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 0.00 44 0 95 0
29SEP26 3.80 P 0.00 0.00 0.00 0.30 0.00 46 0 138 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 0.00 45 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 0.00 46 0 385 0
29SEP26 4.10 P 0.00 0.00 0.00 0.54 0.00 48 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.01 49 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.01 49 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.01 48 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 +0.01 52 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 0.00 0 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 0.00 0 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 0.00 0 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 0.00 0 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 0.00 0 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.65 0.00 0 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 0.00 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 0.00 0 0 267 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 0.00 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.15 0.00 0 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.40 0.00 0 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.15 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.40 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 46 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 0.00 46 0 104 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.01 45 0 1,022 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 0.00 46 0 50 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.01 45 0 50 0
29OCT26 3.50 P 0.20 0.20 0.20 0.21 0.00 46 100 118 +100
29OCT26 3.60 P 0.00 0.00 0.00 0.26 0.00 46 0 54 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 0.00 47 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 0.00 49 0 46 0
29OCT26 3.90 P 0.00 0.00 0.00 0.46 0.00 49 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 -0.01 49 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.61 0.00 50 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.69 -0.01 50 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.78 0.00 52 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.87 0.00 54 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 0.00 55 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.04 0.00 53 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.14 0.00 56 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.23 0.00 55 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.32 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.41 0.00 52 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 - 49 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 -0.01 48 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 -0.01 48 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 -0.01 48 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.23 -0.01 48 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 0.00 48 0 7 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 -0.01 48 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 0.00 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 -0.01 49 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 -0.01 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.68 0.00 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 -0.01 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 0.00 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
27NOV26 4.60 P 1.08 1.08 1.08 1.09 0.00 55 10 10 +10
27NOV26 4.70 P 0.00 0.00 0.00 1.18 0.00 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 0.00 57 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.36 0.00 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.45 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.68 0.00 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 38 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.01 49 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.01 50 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 0.00 50 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 0.00 49 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 0.00 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 0.00 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.01 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.01 50 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 0.00 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 0.00 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 0.00 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 0.00 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 0.00 53 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 0.00 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 0.00 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 0.00 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 0.00 54 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 0.00 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 0.00 56 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 0.00 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.94 +0.01 57 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 0.00 55 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 0.00 55 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 0.00 0 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 0.00 0 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 0.00 0 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 0.00 0 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.40 0.00 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.15 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.40 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 0.00 49 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 0.00 49 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.01 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.01 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 0.00 50 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.01 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 -0.01 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.01 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.01 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.01 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 0.00 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 0.00 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.01 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 0.00 51 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.01 52 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 0.00 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 0.00 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 0.00 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 0.00 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.01 53 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 0.00 53 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.99 0.00 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 0.00 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 0.00 54 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.68 0.00 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.92 +0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.16 +0.01 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 0.00 0 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.65 0.00 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.40 0.00 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.15 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.40 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 0.00 49 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.36 0.00 49 0 2 0
29JUN27 3.00 P 0.34 0.34 0.34 0.42 +0.02 50 5 79 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.45 0.00 48 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 0.00 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 0.00 49 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 +0.01 49 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 0.00 48 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 0.00 48 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 0.00 48 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 0.00 47 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 0.00 48 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.00 0.00 47 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 0.00 47 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 0.00 47 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 0.00 46 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 0.00 46 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.53 +0.01 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.61 +0.01 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.69 0.00 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.77 0.00 44 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.98 0.00 42 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.19 0.00 40 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.41 0.00 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.63 0.00 29 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.54 0.00 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.94 -0.15 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.34 +0.01 52 0 0 -1
29SEP27 2.70 P 0.00 0.00 0.00 0.34 - 50 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.39 - 50 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.43 -0.01 50 0 2 0
29SEP27 3.00 P 0.40 0.40 0.40 0.48 -0.01 50 1 1 +1
29SEP27 3.10 P 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.88 -0.02 49 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.95 -0.01 49 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.08 -0.02 48 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.22 -0.02 48 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.37 -0.01 48 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.44 -0.02 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.60 -0.01 47 0 0 0
TOTAL PUT 116 16,228 +115
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$ 48.260
29SEP26 33.00 C 0.00 0.00 0.00 15.33 +1.85 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.34 +1.86 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.34 +1.86 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.34 +1.85 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.35 +1.84 37 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.35 +1.84 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 +1.77 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.34 +1.75 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.43 +1.75 35 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 6.50 +1.70 35 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.60 +1.61 35 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.75 +1.40 35 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.96 +1.31 35 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 3.25 +1.17 35 0 259 0
29SEP26 47.00 C 1.99 2.25 1.93 2.61 +1.03 35 75 403 +75
29SEP26 48.00 C 1.45 2.01 1.40 2.10 +0.93 35 143 166 +36
29SEP26 49.00 C 1.04 1.55 0.96 1.55 +0.74 34 73 206 -6
29SEP26 50.00 C 0.86 1.12 0.86 1.16 +0.55 34 106 238 +22
29SEP26 52.50 C 0.35 0.54 0.35 0.53 +0.30 34 43 191 +29
29SEP26 55.00 C 0.23 0.23 0.21 0.22 +0.14 35 2 840 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.05 35 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.43 +1.80 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.34 +1.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.36 +1.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.39 +1.64 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.45 +1.71 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.53 +1.69 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.67 +1.70 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.78 +1.64 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.92 +1.56 34 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 6.11 +1.48 34 0 30 0
29OCT26 44.00 C 4.95 4.95 4.95 5.31 +1.33 33 15 80 +15
29OCT26 45.00 C 0.00 0.00 0.00 4.58 +1.18 33 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 4.00 +1.20 34 0 470 0
29OCT26 47.00 C 2.75 2.76 2.70 3.43 +1.09 34 60 126 +60
29OCT26 48.00 C 2.29 2.50 2.24 2.89 +0.97 34 103 201 +73
29OCT26 49.00 C 1.89 2.34 1.89 2.34 +0.82 33 71 326 +30
29OCT26 50.00 C 1.52 1.96 1.50 1.93 +0.63 33 110 164 +66
29OCT26 52.50 C 0.85 1.04 0.85 1.16 +0.44 33 3 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.68 +0.30 34 0 55 0
29OCT26 57.50 C 0.00 0.00 0.00 0.38 +0.19 34 0 82 0
29OCT26 60.00 C 0.27 0.27 0.27 0.20 +0.11 34 2 22 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.05 34 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 12.40 +1.70 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.56 +1.79 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.57 +1.68 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.74 +1.69 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.86 +1.61 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.02 +1.55 35 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.22 +1.48 35 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.45 +1.40 35 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 5.73 +1.32 35 0 7 0
27NOV26 45.00 C 0.00 0.00 0.00 5.04 +1.10 34 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 4.48 +1.09 35 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.87 +0.95 35 0 20 0
27NOV26 48.00 C 0.00 0.00 0.00 3.36 +0.86 35 0 39 0
27NOV26 49.00 C 2.71 2.93 2.71 2.91 +0.79 35 42 111 +15
27NOV26 50.00 C 2.41 2.52 2.41 2.52 +0.73 35 25 151 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.70 +0.57 35 0 173 0
27NOV26 55.00 C 0.00 0.00 0.00 1.10 +0.40 35 0 33 0
27NOV26 57.50 C 0.00 0.00 0.00 0.69 +0.27 35 0 46 0
27NOV26 60.00 C 0.45 0.45 0.45 0.41 +0.17 35 15 100 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.46 +1.74 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.53 +1.76 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.40 +1.54 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.56 +1.59 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.58 +1.49 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.74 +1.45 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.89 +1.37 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.09 +1.30 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.51 +1.42 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 +1.34 35 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.13 +1.27 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.50 +1.06 35 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.94 +1.02 35 0 15 0
30DEC26 47.00 C 4.13 4.43 4.13 4.43 +0.97 36 26 26 +1
30DEC26 48.00 C 0.00 0.00 0.00 3.91 +0.87 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.47 +0.81 35 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 3.07 +0.75 35 0 106 0
30DEC26 52.50 C 0.00 0.00 0.00 2.25 +0.62 36 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.60 +0.48 36 1,000 1,016 +1,000
30DEC26 57.50 C 0.00 0.00 0.00 1.12 +0.36 36 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 +0.26 35 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.19 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.13 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.09 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 14.49 +1.43 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.67 +1.32 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.85 +1.27 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.07 +1.28 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.29 +1.38 35 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.53 +1.34 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.76 +1.24 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 +1.29 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.43 +1.06 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.02 +1.18 37 0 30 0
30MAR27 44.00 C 7.15 7.15 7.15 7.30 +1.00 36 15 15 -15
30MAR27 45.00 C 6.84 6.86 6.84 6.81 +1.02 36 30 1,038 +28
30MAR27 46.00 C 6.32 6.32 6.32 6.31 +0.99 36 15 1,055 -15
30MAR27 47.00 C 5.67 5.90 5.67 5.90 +1.01 37 27 68 +27
30MAR27 48.00 C 5.37 5.37 5.37 5.52 +1.04 37 15 30 -15
30MAR27 49.00 C 5.00 5.00 5.00 5.06 +0.95 37 2 138 +2
30MAR27 50.00 C 4.54 4.64 4.54 4.38 +0.63 35 88 140 +58
30MAR27 52.50 C 0.00 0.00 0.00 3.73 +0.72 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.97 +0.56 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 +0.47 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.87 +0.37 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.45 +0.28 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.14 +0.23 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 +0.19 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 +0.13 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 +0.12 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.40 +0.08 36 0 0 0
30MAR27 77.50 C 0.50 0.50 0.50 0.31 +0.07 36 10 0 -10
29JUN27 34.00 C 0.00 0.00 0.00 15.23 +1.71 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.45 +1.71 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.67 +1.65 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.95 +1.34 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.24 +1.29 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.55 +1.32 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.04 +1.46 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.96 +0.91 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.60 +1.14 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.02 +1.11 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.48 +1.08 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.13 +1.24 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.51 +1.09 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.15 +1.15 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.54 +1.13 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.29 +1.12 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.90 +1.08 37 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.98 +1.00 37 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.21 +0.92 37 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.51 +0.79 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.94 +0.72 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.43 +0.62 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.03 +0.55 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.68 +0.49 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.39 +0.41 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.15 +0.37 37 0 1 0
29JUN27 75.00 C 1.00 1.00 1.00 0.94 +0.30 37 1 26 +1
29SEP27 37.00 C 0.00 0.00 0.00 13.94 - 38 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 13.30 +1.50 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.67 +1.48 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.05 +1.42 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.47 +1.39 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.92 +1.39 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.36 +1.58 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.83 +1.26 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.08 +0.98 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.62 +1.19 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.41 +1.37 38 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 7.74 +1.09 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.35 +1.09 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.96 +1.04 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.08 +0.95 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.29 +0.85 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.61 +0.80 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.99 +0.69 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.48 +0.57 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.09 +0.57 38 0 0 0
TOTAL CALL 2,117 13,617 +1,510
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 37.00 P 0.03 0.03 0.03 0.01 -0.01 39 1 8 -1
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 61 0
29SEP26 40.00 P 0.10 0.10 0.10 0.05 -0.05 36 1 120 -1
29SEP26 41.00 P 0.18 0.18 0.18 0.08 -0.11 35 1 107 -1
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.17 35 0 92 0
29SEP26 43.00 P 0.44 0.44 0.35 0.25 -0.25 35 2 196 -1
29SEP26 44.00 P 0.60 0.60 0.43 0.41 -0.34 35 31 490 +11
29SEP26 45.00 P 0.84 0.84 0.71 0.62 -0.44 35 23 879 +20
29SEP26 46.00 P 1.26 1.26 1.03 0.92 -0.56 35 35 287 +5
29SEP26 47.00 P 1.45 1.45 1.36 1.26 -0.74 35 16 966 +16
29SEP26 48.00 P 1.82 1.82 1.69 1.66 -0.99 34 54 203 +22
29SEP26 49.00 P 0.00 0.00 0.00 2.23 -1.11 35 0 313 0
29SEP26 50.00 P 0.00 0.00 0.00 2.84 -1.26 35 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 4.69 -1.56 35 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.88 -1.74 35 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 9.35 -1.75 42 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 11.74 -1.86 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.24 -1.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.74 -1.86 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.24 -1.86 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.74 -1.86 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.24 -1.86 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.74 -1.86 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.24 -1.86 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.74 -1.86 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.24 -1.86 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.74 -1.86 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.24 -1.86 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.11 34 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.23 -0.16 34 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.33 -0.21 34 0 63 0
29OCT26 42.00 P 0.57 0.57 0.57 0.48 -0.26 34 1 83 0
29OCT26 43.00 P 0.84 0.84 0.70 0.68 -0.35 34 17 55 -6
29OCT26 44.00 P 1.11 1.11 0.96 0.92 -0.48 34 8 145 0
29OCT26 45.00 P 1.31 1.36 1.31 1.22 -0.55 34 10 189 -6
29OCT26 46.00 P 1.94 1.94 1.63 1.55 -0.65 34 75 176 +10
29OCT26 47.00 P 2.03 2.03 2.03 1.98 -0.75 35 15 219 -15
29OCT26 48.00 P 2.66 2.66 2.66 2.42 -1.00 34 17 42 +17
29OCT26 49.00 P 3.47 3.47 3.47 2.97 -0.99 34 30 66 -9
29OCT26 50.00 P 3.87 3.87 3.87 3.59 -1.07 35 15 40 +3
29OCT26 52.50 P 5.36 5.36 5.36 5.23 -1.39 34 15 54 +15
29OCT26 55.00 P 0.00 0.00 0.00 7.24 -1.57 34 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 9.55 -1.60 37 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.00 -1.60 42 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.32 -1.78 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.74 -1.86 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.24 -1.86 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.74 -1.86 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.11 35 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.22 -0.14 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.32 -0.19 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.44 -0.25 35 0 1 0
27NOV26 40.00 P 0.71 0.71 0.71 0.60 -0.31 35 1 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.80 -0.35 35 0 31 0
27NOV26 42.00 P 1.11 1.11 1.11 1.03 -0.42 35 8 15 +8
27NOV26 43.00 P 1.43 1.43 1.43 1.30 -0.49 35 15 31 +3
27NOV26 44.00 P 1.96 1.96 1.96 1.63 -0.65 35 15 81 +15
27NOV26 45.00 P 2.30 2.30 2.14 2.00 -0.63 35 31 82 -1
27NOV26 46.00 P 2.52 2.52 2.52 2.40 -0.74 35 15 68 0
27NOV26 47.00 P 0.00 0.00 0.00 2.87 -0.81 35 0 80 0
27NOV26 48.00 P 0.00 0.00 0.00 3.38 -0.90 34 0 56 0
27NOV26 49.00 P 0.00 0.00 0.00 3.95 -1.08 35 0 56 0
27NOV26 50.00 P 4.74 4.74 4.74 4.55 -1.19 34 12 27 +12
27NOV26 52.50 P 0.00 0.00 0.00 6.29 -1.35 35 0 30 0
27NOV26 55.00 P 8.24 8.24 8.24 8.21 -1.73 34 1 29 +1
27NOV26 57.50 P 0.00 0.00 0.00 10.49 -1.65 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.82 -1.66 39 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.07 -1.82 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.62 -1.66 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.87 -1.87 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.44 -1.68 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.13 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.16 35 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 -0.21 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 -0.25 36 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.30 35 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 -0.37 36 0 19 0
30DEC26 41.00 P 1.21 1.21 1.21 1.21 -0.36 36 1 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.48 -0.43 36 0 40 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.48 36 1,000 1,026 +1,000
30DEC26 44.00 P 2.52 2.52 2.52 2.11 -0.56 35 15 16 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.52 -0.64 35 0 55 0
30DEC26 46.00 P 3.30 3.30 2.98 2.94 -0.72 35 38 17 -4
30DEC26 47.00 P 3.92 3.92 3.92 3.42 -0.80 35 10 10 +10
30DEC26 48.00 P 0.00 0.00 0.00 3.97 -0.86 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.52 -1.21 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 -1.12 35 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 6.96 -1.27 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.93 -1.33 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.01 -1.40 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 -1.56 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.48 -1.47 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.80 -1.52 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.06 -1.69 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.48 -1.70 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.82 -1.79 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.30 -1.77 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.75 -1.78 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.26 -1.71 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.61 -1.84 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.09 -1.85 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.57 -1.85 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.57 -0.22 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.72 -0.26 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.89 -0.29 37 0 19 0
30MAR27 37.00 P 0.00 0.00 0.00 1.10 -0.29 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.31 -0.34 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.56 -0.39 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.83 -0.45 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.10 -0.54 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.43 -0.60 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.78 -0.66 36 0 44 0
30MAR27 44.00 P 3.22 3.27 3.22 3.18 -0.73 36 132 132 +50
30MAR27 45.00 P 0.00 0.00 0.00 3.63 -0.76 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.10 -0.95 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.60 -1.03 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.13 -0.93 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 5.69 -1.00 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.30 -1.06 36 0 33 0
30MAR27 52.50 P 7.93 7.93 7.93 8.00 -1.09 36 15 63 0
30MAR27 55.00 P 0.00 0.00 0.00 9.86 -1.16 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.82 -1.24 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.84 -1.33 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.99 -1.42 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.30 -1.24 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.57 -1.27 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.69 -1.68 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.05 -1.71 38 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 27.43 -1.81 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.84 -1.79 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.02 -0.16 37 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.24 -0.16 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.45 -0.22 37 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.72 -0.23 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.99 -0.27 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.28 -0.30 37 0 2 0
29JUN27 40.00 P 2.60 2.60 2.55 2.58 -0.36 37 2 4 +1
29JUN27 41.00 P 0.00 0.00 0.00 2.92 -0.41 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.25 -0.48 36 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.65 -0.52 36 0 3 0
29JUN27 44.00 P 4.18 4.18 4.18 4.26 -0.38 37 1 1 +1
29JUN27 45.00 P 0.00 0.00 0.00 4.55 -0.59 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.03 -0.65 36 0 315 0
29JUN27 47.00 P 0.00 0.00 0.00 5.53 -0.70 36 0 306 0
29JUN27 48.00 P 0.00 0.00 0.00 6.08 -0.73 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.64 -0.79 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.25 -0.82 36 0 4 0
29JUN27 52.50 P 9.06 9.06 9.06 8.96 -0.84 37 15 15 +15
29JUN27 55.00 P 10.83 10.83 10.83 10.71 -0.92 37 15 15 +15
29JUN27 57.50 P 0.00 0.00 0.00 12.59 -1.02 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.56 -1.22 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.48 -1.43 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.56 -1.57 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.70 -1.48 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.94 -1.56 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.24 -1.61 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.58 -1.66 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.41 - 38 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 2.75 -0.46 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.10 -0.49 38 0 0 0
29SEP27 40.00 P 3.86 3.86 3.86 3.45 -0.57 38 4 4 +4
29SEP27 41.00 P 0.00 0.00 0.00 3.96 -0.50 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.40 -0.50 39 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 4.84 -0.58 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.31 -0.63 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.83 -0.63 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.35 -0.67 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 6.87 -0.75 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.44 -0.79 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.05 -0.78 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.65 -0.84 40 0 0 0
29SEP27 52.50 P 10.88 10.88 10.88 10.25 -0.95 40 15 15 +15
29SEP27 55.00 P 0.00 0.00 0.00 11.62 -1.41 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.41 -1.09 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.26 -1.21 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.24 -1.25 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.26 -1.36 38 0 0 0
TOTAL PUT 1,728 12,414 +1,225
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$ 41.560
29SEP26 31.00 C 0.00 0.00 0.00 10.93 -1.15 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.92 -1.22 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.90 -1.28 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.87 -1.23 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.86 -1.40 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.70 -1.58 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.77 -1.39 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 -1.33 30 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.08 -1.24 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 2.36 -1.12 30 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.73 -1.00 30 0 76 0
29SEP26 42.00 C 1.52 1.52 1.52 1.25 -0.83 30 30 71 +10
29SEP26 43.00 C 0.00 0.00 0.00 0.87 -0.70 30 0 45 0
29SEP26 44.00 C 0.71 0.71 0.58 0.58 -0.54 30 98 918 +3
29SEP26 45.00 C 0.44 0.44 0.44 0.38 -0.39 31 1 1,084 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.28 31 0 145 0
29SEP26 47.00 C 0.19 0.19 0.19 0.14 -0.19 31 6 111 -6
29SEP26 48.00 C 0.11 0.11 0.11 0.08 -0.12 31 5 107 0
29SEP26 49.00 C 0.11 0.11 0.11 0.05 -0.07 31 10 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 95 0
29SEP26 52.50 C 0.04 0.04 0.04 0.01 -0.01 33 5 32 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.03 -1.30 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.03 -1.24 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.03 -1.30 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.05 -1.31 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.09 -1.28 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.00 -1.44 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.16 -1.40 31 0 0 0
29OCT26 38.00 C 4.53 4.53 4.53 4.37 -1.26 31 15 15 +15
29OCT26 39.00 C 0.00 0.00 0.00 3.65 -1.18 31 0 15 0
29OCT26 40.00 C 3.30 3.30 3.30 3.01 -1.09 31 15 60 +15
29OCT26 41.00 C 2.87 2.87 2.87 2.44 -0.92 31 30 30 +22
29OCT26 42.00 C 0.00 0.00 0.00 1.98 -0.86 31 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.51 -0.77 30 0 40 0
29OCT26 44.00 C 1.15 1.15 1.15 1.15 -0.68 30 15 64 0
29OCT26 45.00 C 0.00 0.00 0.00 0.88 -0.56 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.66 -0.47 30 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 0.50 -0.38 31 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.36 -0.31 31 0 17 0
29OCT26 49.00 C 0.32 0.32 0.27 0.27 -0.23 31 9 23 -6
29OCT26 50.00 C 0.00 0.00 0.00 0.19 -0.20 31 0 25 0
29OCT26 52.50 C 0.12 0.12 0.12 0.08 -0.10 31 3 30 -3
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.19 -1.26 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.18 -1.28 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.14 -1.42 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.30 -1.38 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.51 -1.34 31 0 0 0
27NOV26 38.00 C 4.85 4.85 4.85 4.77 -1.21 30 10 10 +10
27NOV26 39.00 C 0.00 0.00 0.00 4.14 -1.09 31 0 0 0
27NOV26 40.00 C 3.78 3.78 3.78 3.53 -1.01 31 6 6 0
27NOV26 41.00 C 0.00 0.00 0.00 2.96 -0.99 31 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 2.44 -0.90 31 0 6 0
27NOV26 43.00 C 0.00 0.00 0.00 2.02 -0.76 31 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.66 -0.71 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.35 -0.67 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 1.09 -0.53 31 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 0.87 -0.47 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.68 -0.42 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.53 -0.36 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.39 -0.32 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.18 31 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.11 30 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.31 -1.18 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.35 -1.20 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.43 -1.19 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.53 -1.29 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.67 -1.27 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.66 -1.44 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.91 -1.22 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 -1.16 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.60 -1.06 31 0 0 0
30DEC26 40.00 C 4.27 4.27 4.27 4.02 -0.98 31 15 15 0
30DEC26 41.00 C 3.47 3.47 3.47 3.47 -0.97 31 15 22 +15
30DEC26 42.00 C 2.98 2.98 2.98 2.98 -0.92 31 17 17 +17
30DEC26 43.00 C 2.54 2.54 2.54 2.54 -0.80 31 15 30 -9
30DEC26 44.00 C 2.17 2.17 2.17 2.17 -0.64 31 15 60 +15
30DEC26 45.00 C 1.82 1.84 1.82 1.84 -0.59 31 30 57 +15
30DEC26 46.00 C 0.00 0.00 0.00 1.52 -0.60 31 0 6 0
30DEC26 47.00 C 1.29 1.29 1.29 1.29 -0.55 31 30 30 -15
30DEC26 48.00 C 0.00 0.00 0.00 1.07 -0.47 31 0 16 0
30DEC26 49.00 C 1.11 1.11 1.11 0.89 -0.41 31 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 0.73 -0.35 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.25 31 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 -0.17 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.11 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.79 -1.36 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.96 -1.21 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.12 -1.30 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.31 -1.29 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.54 -1.25 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.80 -1.22 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.11 -1.19 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.27 -1.30 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.78 -0.96 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.21 -1.05 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.69 -0.91 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.20 -0.94 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.76 -0.88 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.36 -0.82 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 -0.75 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.66 -0.70 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 -0.64 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.10 -0.61 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.56 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.51 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.14 -0.44 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.81 -0.31 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 -0.24 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 -0.17 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.14 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.10 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.16 -1.29 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.32 -1.37 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.53 -1.30 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.75 -1.29 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.03 -1.25 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.32 -1.23 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.67 -1.17 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.03 -1.15 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.47 -1.07 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.91 -1.04 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.40 -1.00 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.93 -0.93 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.35 -1.04 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 4.08 -0.83 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.59 -0.78 32 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 3.36 -0.75 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.04 -0.69 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.65 -0.66 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.48 -0.61 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.17 -0.63 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.67 -0.53 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.27 -0.39 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.96 -0.32 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 -0.25 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 -0.19 32 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.18 -1.26 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.48 -1.26 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.84 -1.20 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.22 -1.18 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.64 -1.14 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.10 -1.08 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.58 -1.05 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.10 -1.01 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.65 -0.95 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.21 -0.95 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.83 -0.89 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.47 -0.82 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.11 -0.82 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.80 -0.77 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.51 -0.70 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.22 -0.70 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.96 -0.68 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.34 -0.65 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.90 -0.47 33 0 0 0
TOTAL CALL 410 5,000 +113
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 57 0
29SEP26 36.00 P 0.10 0.10 0.10 0.06 +0.03 30 20 117 +20
29SEP26 37.00 P 0.13 0.16 0.12 0.13 +0.08 31 30 104 +29
29SEP26 38.00 P 0.19 0.29 0.19 0.25 +0.14 31 84 99 +36
29SEP26 39.00 P 0.37 0.47 0.37 0.44 +0.23 30 41 179 +24
29SEP26 40.00 P 0.40 0.75 0.40 0.70 +0.32 30 49 74 +13
29SEP26 41.00 P 0.92 0.94 0.92 1.14 +0.54 31 2 115 +2
29SEP26 42.00 P 1.26 1.58 1.26 1.61 +0.62 30 63 524 +17
29SEP26 43.00 P 1.78 1.86 1.78 2.28 +0.91 32 12 102 +12
29SEP26 44.00 P 2.59 2.59 2.59 2.93 +0.89 30 15 876 +15
29SEP26 45.00 P 3.13 3.62 3.13 3.73 +1.09 30 4 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.59 +1.20 30 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 5.51 +1.29 30 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 6.46 +1.36 30 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 7.44 +1.41 0 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.44 +1.44 0 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.94 +1.46 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.44 +1.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.94 +1.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.44 +1.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.94 +1.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.44 +1.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.94 +1.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.44 +1.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.94 +1.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.44 +1.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.94 +1.46 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 32 0
29OCT26 34.00 P 0.10 0.13 0.10 0.10 +0.04 31 20 56 +10
29OCT26 35.00 P 0.16 0.17 0.16 0.17 +0.06 31 11 39 +11
29OCT26 36.00 P 0.30 0.30 0.30 0.28 +0.10 31 10 72 +10
29OCT26 37.00 P 0.38 0.44 0.38 0.44 +0.15 31 9 70 -5
29OCT26 38.00 P 0.00 0.00 0.00 0.66 +0.23 31 0 68 0
29OCT26 39.00 P 0.84 0.90 0.84 0.89 +0.26 30 18 38 +3
29OCT26 40.00 P 0.98 1.22 0.98 1.27 +0.39 31 43 134 +37
29OCT26 41.00 P 1.47 1.61 1.47 1.67 +0.48 30 30 44 +6
29OCT26 42.00 P 0.00 0.00 0.00 2.17 +0.57 30 0 52 0
29OCT26 43.00 P 2.45 2.45 2.45 2.75 +0.62 30 15 111 +10
29OCT26 44.00 P 3.06 3.06 3.06 3.55 +0.97 32 15 70 +15
29OCT26 45.00 P 0.00 0.00 0.00 4.17 +0.90 31 0 106 0
29OCT26 46.00 P 4.41 4.41 4.41 4.95 +1.00 31 15 30 +15
29OCT26 47.00 P 0.00 0.00 0.00 5.78 +1.08 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.65 +1.16 31 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 7.57 +1.25 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.48 +1.41 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.94 +1.41 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.44 +1.46 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.94 +1.46 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.44 +1.46 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.94 +1.46 0 0 0 0
27NOV26 33.00 P 0.15 0.18 0.15 0.14 +0.04 30 28 37 +28
27NOV26 34.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.50 +0.14 31 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.71 +0.19 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.93 +0.22 30 0 29 0
27NOV26 39.00 P 0.00 0.00 0.00 1.23 +0.27 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.60 +0.34 30 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 2.10 +0.50 30 0 11 0
27NOV26 42.00 P 2.35 2.35 2.35 2.60 +0.58 30 8 38 +8
27NOV26 43.00 P 0.00 0.00 0.00 3.17 +0.63 30 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 3.77 +0.74 30 0 15 0
27NOV26 45.00 P 4.01 4.01 4.01 4.51 +0.88 30 15 21 +7
27NOV26 46.00 P 0.00 0.00 0.00 5.25 +0.93 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.03 +1.00 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.86 +1.07 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.73 +1.15 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.49 +1.07 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.98 +1.32 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.44 +1.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.94 +1.46 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.44 +1.46 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.94 +1.46 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 +0.09 31 0 24 0
30DEC26 35.00 P 0.57 0.57 0.57 0.57 +0.15 31 3 4 +3
30DEC26 36.00 P 0.00 0.00 0.00 0.77 +0.19 31 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 +0.24 31 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 +0.32 31 0 60 0
30DEC26 39.00 P 1.62 1.62 1.62 1.62 +0.35 30 15 30 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.04 +0.45 31 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.48 +0.52 30 0 2 0
30DEC26 42.00 P 2.70 2.80 2.70 2.99 +0.59 30 7 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 +0.66 30 0 40 0
30DEC26 44.00 P 3.75 3.75 3.75 4.15 +0.74 30 2 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.85 +0.83 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.57 +0.90 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.35 +0.96 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.13 +1.02 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.73 +0.85 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.56 +0.91 25 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.08 +1.33 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.47 +1.45 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.94 +1.42 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.44 +1.46 0 0 0 -7
30DEC26 62.50 P 0.00 0.00 0.00 20.94 +1.46 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.44 +1.46 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.94 +1.45 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.44 +1.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.94 +1.46 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.42 +0.08 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.57 +0.12 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.72 +0.13 31 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.92 +0.18 32 0 14 0
30MAR27 35.00 P 1.13 1.17 1.13 1.20 +0.26 32 16 46 +8
30MAR27 36.00 P 1.41 1.41 1.41 1.46 +0.25 32 10 48 +10
30MAR27 37.00 P 1.73 1.73 1.73 1.76 +0.33 32 1 15 +1
30MAR27 38.00 P 1.86 1.86 1.86 2.10 +0.40 31 1 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 +0.44 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.90 +0.47 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.39 +0.55 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.88 +0.59 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 +0.66 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.71 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.69 +0.77 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.37 +0.80 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.90 +0.70 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.62 +0.73 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 +0.75 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.18 +0.83 29 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.27 +0.94 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.72 +1.30 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.05 +1.40 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.46 +1.48 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.94 +1.46 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.44 +1.46 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.94 +1.45 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.44 +1.46 0 0 0 0
29JUN27 31.00 P 0.90 0.90 0.90 0.92 +0.17 32 1 16 0
29JUN27 32.00 P 1.08 1.08 1.08 1.13 +0.17 32 1 3 +1
29JUN27 33.00 P 0.00 0.00 0.00 1.40 +0.21 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.68 +0.23 32 0 0 0
29JUN27 35.00 P 1.68 1.68 1.68 1.99 +0.31 32 1 2 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.31 +0.32 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.66 +0.35 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.13 +0.48 32 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.50 +0.31 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.97 +0.49 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.48 +0.43 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.02 +0.49 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.58 +0.61 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.19 +0.68 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.81 +0.55 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.46 +0.75 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.14 +0.81 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.83 +0.83 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.56 +0.88 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.30 +0.93 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.23 +1.00 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.25 +1.02 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.34 +1.03 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.09 +1.60 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.37 +1.67 32 0 0 0
29SEP27 34.00 P 2.00 2.06 2.00 2.14 +0.26 32 2 2 +2
29SEP27 35.00 P 0.00 0.00 0.00 2.47 +0.27 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.86 +0.33 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.25 +0.35 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.68 +0.38 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.15 +0.44 32 0 0 0
29SEP27 40.00 P 4.41 4.41 4.41 4.63 +0.45 32 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 5.15 +0.50 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.70 +0.55 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 +0.56 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.86 +0.62 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.48 +0.67 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.11 +0.68 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.78 +0.72 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.47 +0.78 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.16 +0.79 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.88 +0.82 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.76 +0.90 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.74 +1.00 29 0 0 0
TOTAL PUT 618 7,042 +358
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$ 31.060
04SEP26 23.00 C 0.00 0.00 0.00 8.09 - 157 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 7.59 - 147 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 7.10 -2.09 145 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 6.60 -2.09 135 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.08 -2.11 109 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 5.58 -2.11 100 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.10 -2.09 105 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 4.62 -2.07 105 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.15 -2.05 104 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 3.70 -2.00 105 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.26 -1.95 104 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 2.84 -1.89 103 0 0 0
04SEP26 29.00 C 2.25 2.30 2.25 2.49 -1.77 108 408 204 +204
04SEP26 29.50 C 0.00 0.00 0.00 2.12 -1.68 107 0 0 0
04SEP26 30.00 C 1.36 1.72 1.00 1.72 -1.64 100 195 99 +99
04SEP26 30.50 C 1.35 1.35 1.00 1.47 -1.46 104 22 22 +22
04SEP26 31.00 C 1.08 1.19 0.69 1.19 -1.35 103 1,443 1,383 +1,383
04SEP26 31.50 C 0.65 0.94 0.65 0.95 -1.20 101 152 70 +70
04SEP26 32.00 C 0.64 0.72 0.50 0.76 -1.09 102 127 59 +57
04SEP26 32.50 C 0.67 0.70 0.51 0.60 -0.94 102 255 255 +255
04SEP26 33.00 C 1.02 1.02 0.36 0.46 -0.80 102 4,296 1,022 -562
04SEP26 33.50 C 1.46 1.46 0.25 0.36 -0.67 103 98 86 +86
04SEP26 34.00 C 0.37 0.37 0.24 0.27 -0.55 103 330 300 +300
04SEP26 34.50 C 0.55 0.55 0.12 0.21 -0.44 104 57 56 +31
04SEP26 35.00 C 0.22 0.22 0.14 0.16 -0.35 105 515 486 +455
04SEP26 35.50 C 0.00 0.00 0.00 0.12 -0.27 105 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.20 106 0 0 0
04SEP26 36.50 C 0.36 0.37 0.36 0.06 -0.16 105 108 288 +18
04SEP26 37.00 C 0.19 0.19 0.14 0.05 -0.11 108 11 10 +10
04SEP26 37.50 C 0.00 0.00 0.00 0.03 -0.09 105 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.07 104 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.05 100 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.03 105 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 116 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.09 - 78 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 7.59 - 72 0 0 -
11SEP26 24.00 C 0.00 0.00 0.00 7.12 -2.08 82 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.62 -2.08 76 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.13 -2.08 73 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.65 -2.06 72 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.18 -2.04 71 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.72 -2.01 71 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.28 -1.96 71 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.85 -1.91 71 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.44 -1.85 71 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 3.06 -1.77 71 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.70 -1.68 71 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.34 -1.61 70 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 2.03 -1.51 70 0 0 0
11SEP26 30.50 C 1.51 1.51 1.51 1.78 -1.37 72 4 4 +4
11SEP26 31.00 C 0.00 0.00 0.00 1.53 -1.25 72 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 1.29 -1.10 72 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 1.09 -1.05 72 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.91 -0.94 72 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.80 72 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.63 -0.70 72 0 0 0
11SEP26 34.00 C 0.55 0.55 0.52 0.51 -0.63 72 23 15 +15
11SEP26 34.50 C 0.51 0.51 0.42 0.42 -0.53 72 28 15 +15
11SEP26 35.00 C 0.60 0.60 0.37 0.33 -0.46 72 67 55 +55
11SEP26 35.50 C 0.34 0.34 0.29 0.27 -0.38 72 25 15 +15
11SEP26 36.00 C 0.24 0.24 0.24 0.21 -0.32 72 12 12 +12
11SEP26 36.50 C 0.21 0.21 0.21 0.17 -0.26 72 15 15 +15
11SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.21 72 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.10 -0.17 71 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.13 72 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.06 -0.11 72 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.08 73 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.04 -0.06 73 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.05 73 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.02 -0.04 72 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.24 - 61 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 6.34 -1.95 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.42 -1.91 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.60 -1.90 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -1.69 57 0 0 0
29SEP26 29.00 C 3.20 3.20 2.50 3.17 -1.53 58 104 12 +12
29SEP26 30.00 C 0.00 0.00 0.00 2.59 -1.35 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.07 -1.18 58 0 0 0
29SEP26 32.00 C 2.34 2.39 1.20 1.64 -1.00 58 51 58 +43
29SEP26 33.00 C 2.10 2.10 0.97 1.29 -0.82 59 140 120 +120
29SEP26 34.00 C 1.58 1.58 1.01 0.98 -0.69 58 30 63 0
29SEP26 35.00 C 0.73 0.73 0.73 0.74 -0.58 58 15 102 0
29SEP26 36.00 C 1.00 1.00 0.55 0.55 -0.46 58 85 200 +85
29SEP26 37.00 C 0.42 0.42 0.36 0.40 -0.36 58 215 377 +2
29SEP26 38.00 C 0.33 0.36 0.33 0.29 -0.27 58 767 615 +615
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.20 58 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.14 58 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.10 58 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.08 57 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.58 - 58 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 6.69 -1.90 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.89 -1.77 55 0 0 0
29OCT26 27.00 C 4.69 4.69 4.69 5.16 -1.67 55 15 15 +15
29OCT26 28.00 C 3.66 3.66 3.66 4.48 -1.56 55 2 2 +2
29OCT26 29.00 C 3.27 3.27 3.27 3.87 -1.44 55 15 15 +15
29OCT26 30.00 C 3.68 3.68 2.70 3.29 -1.35 54 108 104 +104
29OCT26 31.00 C 3.00 3.00 2.48 2.84 -1.17 55 45 45 +45
29OCT26 32.00 C 2.33 2.33 2.33 2.40 -1.04 55 15 15 +15
29OCT26 33.00 C 1.71 2.00 1.67 2.00 -0.94 55 45 45 +45
29OCT26 34.00 C 0.00 0.00 0.00 1.70 -0.81 55 0 90 0
29OCT26 35.00 C 0.00 0.00 0.00 1.42 -0.71 56 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.18 -0.63 56 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 0.96 -0.55 55 0 15 0
29OCT26 38.00 C 0.83 0.83 0.83 0.79 -0.46 55 15 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.64 -0.39 55 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.52 -0.32 55 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.42 -0.27 55 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.33 -0.23 55 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.27 -0.18 55 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.21 -0.15 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.17 -0.12 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.14 -0.09 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.11 -0.07 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.05 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.91 - 56 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 7.16 -1.73 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.38 -1.71 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.77 -1.56 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.20 -1.59 58 0 0 0
27NOV26 29.00 C 5.54 5.54 5.54 4.50 -1.43 55 15 15 +15
27NOV26 30.00 C 0.00 0.00 0.00 4.05 -1.26 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.57 -1.16 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.13 -1.12 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.73 -0.98 56 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.41 -0.92 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.08 -0.85 56 0 30 0
27NOV26 36.00 C 2.53 2.53 2.35 1.82 -0.70 57 75 105 +75
27NOV26 37.00 C 2.21 2.21 2.05 1.59 -0.62 57 75 180 +75
27NOV26 38.00 C 1.94 1.94 1.91 1.38 -0.56 57 45 275 +45
27NOV26 39.00 C 1.71 1.71 1.71 1.15 -0.56 56 15 355 +15
27NOV26 40.00 C 0.00 0.00 0.00 0.99 -0.50 56 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.85 -0.43 56 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.73 -0.35 56 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.62 -0.31 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.55 -0.25 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.46 -0.22 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.40 -0.18 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.34 -0.16 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.29 -0.15 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.13 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.21 -0.11 57 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.07 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.05 57 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.31 - 56 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 7.71 -1.57 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.90 -1.63 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.26 -1.56 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.67 -1.48 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.12 -1.39 56 0 0 0
30DEC26 30.00 C 4.30 4.62 3.90 4.62 -1.30 56 170 140 +140
30DEC26 31.00 C 4.20 4.20 3.71 4.19 -1.20 57 763 750 +750
30DEC26 32.00 C 3.45 3.70 3.45 3.76 -1.15 56 30 15 +15
30DEC26 33.00 C 3.31 3.31 3.31 3.38 -1.05 57 15 15 +15
30DEC26 34.00 C 2.98 2.98 2.98 3.03 -0.98 57 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 2.72 -0.89 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.43 -0.83 57 0 10 0
30DEC26 37.00 C 2.12 2.12 2.12 2.17 -0.77 57 20 20 +20
30DEC26 38.00 C 0.00 0.00 0.00 1.96 -0.69 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.69 -0.67 56 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 -0.61 56 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 -0.55 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.18 -0.47 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.04 -0.44 56 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 -0.40 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.82 -0.36 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.72 -0.32 56 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.28 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.24 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 -0.22 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.45 -0.19 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 -0.13 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 -0.09 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.07 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.04 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.27 - 56 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 8.63 -1.67 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.03 -1.61 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.46 -1.55 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.02 -1.39 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.49 -1.36 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.01 -1.34 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.56 -1.28 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.16 -1.27 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.79 -1.19 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.43 -1.13 57 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 4.08 -1.10 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 3.78 -1.04 57 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 3.54 -0.94 57 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 3.27 -0.90 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 -0.88 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.70 -0.91 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.49 -0.84 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 2.29 -0.72 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.11 -0.76 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.95 -0.71 56 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 -0.67 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.66 -0.62 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.53 -0.52 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.41 -0.49 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.30 -0.46 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 -0.40 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.37 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 -0.31 56 0 0 0
30MAR27 57.50 C 0.90 0.90 0.90 0.67 -0.24 56 30 30 +30
30MAR27 60.00 C 0.77 0.77 0.77 0.55 -0.20 56 15 15 +15
30MAR27 62.50 C 0.00 0.00 0.00 0.43 -0.19 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.14 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.14 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.11 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.06 - 55 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 9.47 -1.77 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.91 -1.73 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.38 -1.69 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.06 -1.46 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.58 -1.42 57 250 250 +250
29JUN27 30.00 C 0.00 0.00 0.00 7.12 -1.39 57 250 250 +250
29JUN27 31.00 C 6.47 6.47 6.47 6.53 -1.51 55 10 10 +10
29JUN27 32.00 C 6.06 6.11 6.06 6.13 -1.46 55 30 30 +30
29JUN27 33.00 C 5.62 5.85 5.62 5.84 -1.33 56 376 576 +316
29JUN27 34.00 C 0.00 0.00 0.00 5.56 -1.21 57 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 5.22 -1.17 57 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 4.90 -1.14 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.60 -1.10 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 4.32 -1.06 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.05 -1.03 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 3.80 -1.14 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.46 -1.20 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 -1.05 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.05 -0.98 55 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 2.95 -0.97 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.77 -0.82 56 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 2.52 -0.87 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.44 -0.76 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.22 -0.81 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.09 -0.77 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.96 -0.74 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.68 -0.66 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.44 -0.59 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.54 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.09 -0.45 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.91 -0.43 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.78 -0.39 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.35 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.58 -0.31 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.98 - 57 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 10.44 -1.60 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.92 -1.55 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.43 -1.51 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.96 -1.46 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.63 -1.30 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.20 -1.27 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.83 -1.19 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.44 -1.15 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.05 -1.14 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.71 -1.09 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.38 -1.06 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.03 -1.06 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.81 -0.94 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.52 -0.92 58 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.27 -0.87 58 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.02 -0.83 58 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.64 -0.94 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.41 -0.91 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.20 -0.87 57 0 0 0
TOTAL CALL 12,057 13,208 +5,758
04SEP26 23.00 P 0.01 0.01 0.01 0.01 - 140 45 45 -
04SEP26 23.50 P 0.00 0.00 0.00 0.01 - 131 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 25.00 P 0.04 0.04 0.04 0.01 0.00 104 100 100 +100
04SEP26 25.50 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
04SEP26 26.00 P 0.04 0.04 0.04 0.04 +0.03 109 50 50 +50
04SEP26 26.50 P 0.22 0.22 0.17 0.06 +0.05 107 30 30 +30
04SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.08 106 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.13 +0.11 104 0 0 0
04SEP26 28.00 P 0.38 0.56 0.18 0.19 +0.16 103 141 141 +141
04SEP26 28.50 P 0.23 0.57 0.23 0.27 +0.22 103 295 270 +270
04SEP26 29.00 P 0.90 0.92 0.37 0.38 +0.30 103 66 65 +65
04SEP26 29.50 P 0.47 1.25 0.47 0.51 +0.39 102 895 865 +805
04SEP26 30.00 P 0.17 1.50 0.17 0.67 +0.50 101 228 71 -29
04SEP26 30.50 P 1.21 1.21 1.10 0.87 +0.62 101 21 21 +21
04SEP26 31.00 P 1.06 2.15 1.06 1.15 +0.80 105 129 164 +6
04SEP26 31.50 P 1.45 2.49 1.45 1.37 +0.89 100 10 100 -10
04SEP26 32.00 P 1.70 1.88 1.70 1.66 +1.02 99 75 33 +33
04SEP26 32.50 P 1.00 2.80 1.00 1.99 +1.16 98 40 237 -5
04SEP26 33.00 P 0.00 0.00 0.00 2.35 +1.30 97 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 2.75 +1.44 98 0 140 0
04SEP26 34.00 P 0.00 0.00 0.00 3.21 +1.60 103 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 3.64 +1.70 103 0 30 0
04SEP26 35.00 P 0.00 0.00 0.00 4.09 +1.79 104 0 320 0
04SEP26 35.50 P 0.00 0.00 0.00 4.54 +1.85 103 0 147 0
04SEP26 36.00 P 0.00 0.00 0.00 5.01 +1.91 103 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 5.49 +1.97 103 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 6.01 +2.04 117 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 6.46 +2.04 102 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.96 +2.07 108 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 7.45 +2.08 106 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.95 +2.10 111 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 8.45 +2.11 116 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.97 +2.14 138 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 9.45 +2.12 126 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.95 +2.13 132 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 10.45 +2.13 137 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.94 +2.12 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 11.44 +2.12 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.94 +2.12 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 12.44 +2.12 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 12.94 +2.12 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 13.44 +2.12 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 13.94 +2.12 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 14.44 +2.12 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.07 +0.06 72 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.08 72 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.14 +0.11 71 0 0 0
11SEP26 27.00 P 0.29 0.29 0.29 0.20 +0.16 72 15 15 +15
11SEP26 27.50 P 0.00 0.00 0.00 0.28 +0.22 72 0 0 0
11SEP26 28.00 P 0.41 0.41 0.41 0.37 +0.28 72 15 15 +15
11SEP26 28.50 P 0.47 0.47 0.47 0.47 +0.34 71 15 17 +15
11SEP26 29.00 P 0.95 0.95 0.95 0.61 +0.43 71 8 8 +8
11SEP26 29.50 P 0.00 0.00 0.00 0.77 +0.51 71 0 0 0
11SEP26 30.00 P 1.20 1.63 1.20 0.94 +0.60 70 45 45 +45
11SEP26 30.50 P 2.05 2.05 2.05 1.16 +0.72 70 15 15 +15
11SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.84 70 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.67 +0.96 70 0 0 0
11SEP26 32.00 P 0.97 0.97 0.97 1.97 +1.07 70 15 15 +15
11SEP26 32.50 P 0.00 0.00 0.00 2.30 +1.19 70 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 2.65 +1.31 70 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.03 +1.42 71 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 3.42 +1.50 71 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 3.82 +1.58 71 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.24 +1.70 71 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 4.68 +1.78 71 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.12 +1.81 71 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 5.58 +1.87 71 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.05 +1.93 72 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 6.59 +2.03 81 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.03 +2.03 77 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 7.56 +2.10 85 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.03 +2.11 85 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 8.49 +2.10 81 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.03 +2.16 92 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 9.50 +2.14 90 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 10.00 +2.18 93 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 10.49 +2.15 94 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.94 +2.11 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 11.44 +2.12 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.94 +2.12 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 12.44 +2.12 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 12.94 +2.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 - 58 0 0 -
29SEP26 25.00 P 0.17 0.18 0.17 0.18 +0.13 58 30 30 +30
29SEP26 26.00 P 0.27 0.34 0.27 0.30 +0.20 57 520 490 +490
29SEP26 27.00 P 0.37 0.81 0.37 0.48 +0.31 57 582 399 +242
29SEP26 28.00 P 0.28 0.66 0.28 0.71 +0.42 57 120 405 +105
29SEP26 29.00 P 0.45 1.38 0.45 1.02 +0.57 57 98 382 +90
29SEP26 30.00 P 1.43 1.86 1.43 1.41 +0.73 57 155 225 +45
29SEP26 31.00 P 2.30 2.56 2.16 1.90 +0.92 57 94 247 +13
29SEP26 32.00 P 1.56 1.56 1.56 2.47 +1.10 57 4 84 +4
29SEP26 33.00 P 0.00 0.00 0.00 3.12 +1.27 57 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 3.83 +1.42 58 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 4.59 +1.55 57 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.41 +1.68 57 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.27 +1.78 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.21 +1.91 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.18 +2.03 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +2.12 65 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.06 +2.08 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.03 +2.09 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.01 +2.14 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.99 +2.13 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 +2.16 72 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.94 +2.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.94 +2.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.94 +2.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.94 +2.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.94 +2.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.44 +2.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.94 +2.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.44 +2.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.94 +2.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.44 +2.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.94 +2.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.44 +2.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.94 +2.12 0 0 0 0
29OCT26 24.00 P 0.56 0.56 0.51 0.35 - 55 275 275 -
29OCT26 25.00 P 0.50 0.50 0.50 0.52 +0.27 55 15 18 +15
29OCT26 26.00 P 0.00 0.00 0.00 0.73 +0.36 55 0 3 0
29OCT26 27.00 P 1.36 1.37 1.36 0.98 +0.44 55 42 44 +42
29OCT26 28.00 P 1.28 1.68 1.28 1.30 +0.56 55 10 10 +10
29OCT26 29.00 P 2.12 2.12 1.84 1.66 +0.65 54 123 123 +123
29OCT26 30.00 P 1.86 2.31 1.86 2.10 +0.78 54 222 221 +221
29OCT26 31.00 P 3.07 3.07 2.69 2.60 +0.91 54 30 30 +30
29OCT26 32.00 P 0.00 0.00 0.00 3.14 +1.01 54 0 51 0
29OCT26 33.00 P 0.00 0.00 0.00 3.78 +1.16 54 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 4.47 +1.30 55 0 195 0
29OCT26 35.00 P 5.50 5.50 5.50 5.19 +1.41 55 5 130 +5
29OCT26 36.00 P 0.00 0.00 0.00 6.01 +1.58 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.84 +1.70 57 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 7.69 +1.86 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.50 +1.85 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.41 +1.97 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.25 +1.82 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.14 +1.96 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.10 +1.89 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.04 +2.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.06 +2.08 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.98 +2.05 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.96 +2.07 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.95 +2.04 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.94 +2.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.94 +2.11 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.44 +2.12 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.94 +2.12 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.44 +2.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.94 +2.12 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.44 +2.12 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.94 +2.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.44 +2.12 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.94 +2.12 0 0 0 0
27NOV26 24.00 P 0.61 0.75 0.60 0.70 - 57 90 90 -
27NOV26 25.00 P 0.79 0.93 0.79 0.91 +0.35 56 60 63 +60
27NOV26 26.00 P 1.03 1.03 1.00 1.18 +0.43 56 55 55 +55
27NOV26 27.00 P 1.32 1.52 1.32 1.51 +0.52 56 25 25 +25
27NOV26 28.00 P 0.00 0.00 0.00 1.89 +0.63 57 0 245 0
27NOV26 29.00 P 0.00 0.00 0.00 2.29 +0.72 56 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.76 +0.82 56 0 0 0
27NOV26 31.00 P 2.96 2.96 2.96 3.28 +0.93 56 15 15 +15
27NOV26 32.00 P 4.59 4.59 4.59 3.84 +1.03 56 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 4.46 +1.14 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.12 +1.25 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.82 +1.32 57 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 6.62 +1.51 58 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 7.43 +1.68 59 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 8.26 +1.80 60 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.00 +1.79 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.84 +1.80 59 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 10.73 +1.98 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.47 +1.82 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.36 +1.84 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.28 +1.88 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.23 +1.94 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.14 +1.95 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.09 +1.97 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.05 +2.00 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.02 +2.03 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.99 +2.04 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.45 +2.08 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.94 +2.11 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.44 +2.12 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.94 +2.12 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.44 +2.12 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.94 +2.12 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.44 +2.12 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.94 +2.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 - 57 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.46 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.53 57 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 +0.57 56 0 2 0
30DEC26 28.00 P 2.76 2.80 2.76 2.37 +0.67 56 30 32 +30
30DEC26 29.00 P 2.78 3.30 2.78 2.82 +0.77 56 75 70 +70
30DEC26 30.00 P 3.23 3.80 3.23 3.31 +0.86 56 125 125 +125
30DEC26 31.00 P 3.75 4.13 3.75 3.84 +0.96 56 217 202 +202
30DEC26 32.00 P 4.76 4.76 4.35 4.41 +1.05 56 45 45 +45
30DEC26 33.00 P 4.02 4.02 4.02 4.97 +1.09 56 15 15 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.82 +1.38 58 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.31 +1.23 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 +1.43 57 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 +1.51 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 +1.67 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.39 +1.52 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.23 +1.65 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.08 +1.79 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.83 +1.74 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.69 +1.70 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 +1.78 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.47 +1.82 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.38 +1.86 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.30 +1.88 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.24 +1.93 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.17 +1.94 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.12 +1.96 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.53 +2.02 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.97 +2.06 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.45 +2.10 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.94 +2.11 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.44 +2.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.94 +2.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.44 +2.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.94 +2.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 - 57 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.19 +0.47 56 0 0 0
30MAR27 26.00 P 2.59 2.59 2.59 2.56 +0.55 56 15 25 +15
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.59 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.38 +0.61 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.87 +0.69 55 0 0 0
30MAR27 30.00 P 4.44 4.44 4.44 4.50 +0.87 57 5 5 +5
30MAR27 31.00 P 0.00 0.00 0.00 5.05 +0.97 57 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 5.52 +0.91 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.27 +1.11 57 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 6.93 +1.20 57 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 7.46 +1.25 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.14 +1.18 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 8.88 +1.23 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 9.60 +1.29 56 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 10.38 +1.39 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.10 +1.33 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 +1.38 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.71 +1.44 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.58 +1.55 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.34 +1.50 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.26 +1.61 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.07 +1.61 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.93 +1.64 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.81 +1.66 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.71 +1.70 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.62 +1.74 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.90 +1.80 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.25 +1.88 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.63 +1.92 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.05 +1.98 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.50 +2.03 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.95 +2.05 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.44 +2.09 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.94 +2.11 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.53 - 56 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.92 +0.42 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 +0.44 56 0 215 0
29JUN27 27.00 P 3.98 4.00 3.98 3.82 +0.53 56 75 90 +25
29JUN27 28.00 P 4.57 4.57 4.57 4.30 +0.60 56 45 45 +45
29JUN27 29.00 P 5.01 5.01 4.85 4.81 +0.64 56 327 327 +321
29JUN27 30.00 P 5.64 5.64 5.26 5.26 +0.63 55 712 552 +552
29JUN27 31.00 P 6.18 6.18 6.18 5.90 +0.76 56 15 15 +15
29JUN27 32.00 P 0.00 0.00 0.00 6.40 +0.70 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.07 +0.80 56 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 7.65 +0.78 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 8.33 +0.84 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.01 +0.95 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 9.67 +0.96 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 10.37 +0.97 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.12 +1.00 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.88 +1.06 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.64 +1.11 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.40 +1.12 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.21 +1.17 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.03 +1.23 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.84 +1.27 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.67 +1.30 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.51 +1.32 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.38 +1.37 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.24 +1.41 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.11 +1.46 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.34 +1.53 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.61 +1.62 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.92 +1.67 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.28 +1.75 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.66 +1.82 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.07 +1.87 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.51 +1.93 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.97 +1.98 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.22 - 57 0 0 -
29SEP27 25.00 P 0.00 0.00 0.00 3.65 +0.52 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.03 +0.51 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.50 +0.52 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.02 +0.57 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.54 +0.62 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.10 +0.67 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.63 +0.65 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.23 +0.70 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.85 +0.77 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.51 +0.82 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.16 +0.84 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.84 +0.89 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.67 +1.09 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.37 +1.12 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.07 +1.12 57 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.81 +1.16 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.58 +1.23 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.35 +1.29 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.12 +1.30 57 0 0 0
TOTAL PUT 6,539 11,508 +4,705
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$ 188.800
04SEP26 147.00 C 0.00 0.00 0.00 41.81 -3.61 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 40.81 -3.61 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 39.81 -3.61 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 38.81 -3.61 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 36.31 -3.61 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 33.97 -3.45 129 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 31.31 -3.62 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 28.81 -3.62 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 26.31 -3.62 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 23.81 -3.62 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 21.31 -3.62 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 18.81 -3.62 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 16.31 -3.62 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 13.81 -3.62 0 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 11.32 -3.62 35 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 8.86 -3.62 35 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 6.52 -3.56 35 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 4.32 -3.50 33 0 0 0
04SEP26 187.50 C 3.01 3.01 3.01 2.81 -2.97 35 8 16 0
04SEP26 190.00 C 2.65 2.65 1.65 1.65 -2.40 36 44 28 +9
04SEP26 192.50 C 1.36 1.38 1.34 0.90 -1.84 36 60 107 +32
04SEP26 195.00 C 0.50 0.50 0.50 0.44 -1.31 36 20 112 +20
04SEP26 197.50 C 0.48 0.48 0.33 0.19 -0.84 36 49 106 +34
04SEP26 200.00 C 0.18 0.18 0.18 0.08 -0.49 36 4 146 0
04SEP26 202.50 C 0.18 0.18 0.18 0.03 -0.26 36 1 152 -1
04SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.14 36 0 152 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.06 41 0 75 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 80 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 41.81 -3.61 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 40.81 -3.61 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 39.81 -3.61 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 38.81 -3.61 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 37.01 -2.91 98 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 34.55 -2.87 93 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 31.63 -3.30 77 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 28.81 -3.62 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 26.31 -3.62 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 23.81 -3.62 0 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 21.31 -3.62 0 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 18.81 -3.62 0 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 16.32 -3.62 32 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 13.87 -3.60 32 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 11.53 -3.54 32 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 9.39 -3.38 32 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 7.50 -3.13 32 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 5.85 -2.91 32 0 0 0
11SEP26 187.50 C 4.37 4.37 4.37 4.40 -2.63 32 15 16 +15
11SEP26 190.00 C 3.70 3.94 3.70 3.23 -2.35 32 30 30 +30
11SEP26 192.50 C 3.19 3.19 2.73 2.34 -1.94 32 66 75 +60
11SEP26 195.00 C 2.51 2.51 1.63 1.64 -1.60 33 55 52 +52
11SEP26 197.50 C 0.00 0.00 0.00 1.09 -1.29 32 0 0 0
11SEP26 200.00 C 1.00 1.00 0.76 0.73 -0.97 33 2 31 0
11SEP26 202.50 C 0.00 0.00 0.00 0.45 -0.73 33 0 1 0
11SEP26 205.00 C 0.41 0.41 0.41 0.27 -0.53 33 4 14 +4
11SEP26 207.50 C 0.00 0.00 0.00 0.16 -0.37 33 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.25 33 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.05 -0.16 33 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.03 -0.10 33 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.43 -3.49 53 0 0 -15
29SEP26 150.00 C 0.00 0.00 0.00 38.81 -3.61 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.01 -2.91 57 0 0 -16
29SEP26 155.00 C 0.00 0.00 0.00 34.55 -2.87 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.63 -3.30 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.81 -3.62 0 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 26.33 -3.61 31 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.91 -3.57 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.59 -3.49 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.37 -3.39 31 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 17.23 -3.31 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 15.21 -3.18 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 13.32 -3.05 31 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 11.55 -2.91 31 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 9.91 -2.75 31 0 81 0
29SEP26 185.00 C 8.45 8.45 8.45 8.43 -2.54 31 7 141 +7
29SEP26 187.50 C 7.86 7.86 6.89 7.16 -2.41 32 20 106 -12
29SEP26 190.00 C 6.60 6.60 5.80 5.96 -2.25 32 37 247 +8
29SEP26 192.50 C 5.40 5.40 4.80 4.89 -1.98 31 7 412 0
29SEP26 195.00 C 0.00 0.00 0.00 4.00 -1.77 32 0 276 0
29SEP26 197.50 C 3.54 3.54 3.19 3.22 -1.58 31 31 474 +16
29SEP26 200.00 C 3.50 3.50 2.54 2.54 -1.46 31 75 474 +30
29SEP26 205.00 C 1.92 1.92 1.60 1.60 -1.03 32 56 454 +48
29SEP26 210.00 C 1.25 1.25 1.03 0.95 -0.69 32 31 764 -13
29SEP26 215.00 C 0.00 0.00 0.00 0.54 -0.47 32 0 592 0
29SEP26 220.00 C 0.65 0.65 0.42 0.29 -0.30 31 24 515 -4
29SEP26 225.00 C 0.38 0.38 0.38 0.15 -0.18 31 50 524 +50
29SEP26 230.00 C 0.00 0.00 0.00 0.08 -0.10 32 0 1,626 0
29SEP26 235.00 C 0.24 0.24 0.24 0.04 -0.06 32 1 144 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 432 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 510 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 838 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 25.54 -3.29 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 23.52 -3.18 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 21.54 -3.13 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 19.68 -2.98 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 17.88 -2.92 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 16.19 -2.78 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 14.60 -2.68 32 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 13.09 -2.55 32 0 0 0
29OCT26 185.00 C 11.73 11.73 11.73 11.84 -2.29 32 15 47 +15
29OCT26 187.50 C 11.33 11.33 11.33 10.47 -2.33 32 3 13 -2
29OCT26 190.00 C 9.33 9.33 9.33 9.32 -2.19 32 1 37 0
29OCT26 192.50 C 0.00 0.00 0.00 8.23 -1.89 32 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 7.21 -1.91 32 0 109 0
29OCT26 197.50 C 7.17 7.18 7.17 6.34 -1.78 32 12 143 0
29OCT26 200.00 C 0.00 0.00 0.00 5.55 -1.67 32 0 156 0
29OCT26 205.00 C 4.58 4.58 4.58 4.19 -1.37 32 1 149 0
29OCT26 210.00 C 0.00 0.00 0.00 3.09 -1.11 32 0 162 0
29OCT26 215.00 C 0.00 0.00 0.00 2.23 -0.89 32 0 185 0
29OCT26 220.00 C 1.95 2.06 1.95 1.58 -0.70 32 49 114 +49
29OCT26 225.00 C 0.00 0.00 0.00 1.11 -0.53 32 0 126 0
29OCT26 230.00 C 0.00 0.00 0.00 0.78 -0.39 32 0 301 0
29OCT26 235.00 C 0.00 0.00 0.00 0.53 -0.30 32 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.35 -0.23 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.23 -0.16 32 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.15 -0.11 32 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 20 0
27NOV26 170.00 C 0.00 0.00 0.00 24.36 -2.88 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 22.57 -2.83 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.90 -2.83 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 19.38 -2.68 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 17.89 -2.60 35 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 16.47 -2.53 35 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 15.18 -2.33 35 0 0 0
27NOV26 187.50 C 14.54 14.54 14.54 13.93 -2.32 35 15 15 +15
27NOV26 190.00 C 0.00 0.00 0.00 12.76 -2.20 35 0 15 0
27NOV26 192.50 C 0.00 0.00 0.00 11.60 -2.19 35 0 30 0
27NOV26 195.00 C 11.56 11.56 11.56 10.60 -2.11 35 15 75 0
27NOV26 197.50 C 10.61 10.61 10.61 9.65 -1.97 35 12 68 0
27NOV26 200.00 C 8.92 8.92 8.92 8.79 -1.85 35 1 81 +1
27NOV26 205.00 C 0.00 0.00 0.00 7.24 -1.67 35 0 87 0
27NOV26 210.00 C 0.00 0.00 0.00 5.91 -1.50 35 0 60 0
27NOV26 215.00 C 0.00 0.00 0.00 4.84 -1.24 36 0 26 0
27NOV26 220.00 C 4.48 4.48 4.48 3.90 -1.02 35 1 96 0
27NOV26 225.00 C 0.00 0.00 0.00 3.08 -0.92 35 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 2.44 -0.75 35 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.86 -0.69 35 0 58 0
27NOV26 240.00 C 1.97 1.97 1.97 1.43 -0.60 35 1 119 -1
27NOV26 245.00 C 0.00 0.00 0.00 1.13 -0.44 35 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.86 -0.39 35 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.66 -0.30 35 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 44.07 -2.63 37 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 41.78 -3.27 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.80 -3.09 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.62 -2.62 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 35.54 -3.14 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.37 -3.18 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.53 -3.03 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.69 -3.02 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.91 -2.97 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.25 -2.82 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.58 -2.82 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.03 -2.71 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 21.55 -2.59 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.07 -3.27 35 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 18.74 -2.44 35 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 17.02 -2.76 34 0 49 0
30DEC26 187.50 C 16.60 16.60 16.60 15.81 -2.43 34 15 46 +2
30DEC26 190.00 C 15.43 15.43 15.43 14.67 -2.35 34 10 43 +10
30DEC26 192.50 C 14.78 14.78 14.78 13.59 -2.21 34 4 220 0
30DEC26 195.00 C 0.00 0.00 0.00 12.54 -2.13 34 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 11.57 -2.04 34 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 10.74 -1.91 34 0 109 0
30DEC26 205.00 C 9.86 9.86 9.86 9.20 -1.68 34 15 102 +15
30DEC26 210.00 C 0.00 0.00 0.00 7.74 -1.57 34 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 6.56 -1.42 34 0 98 0
30DEC26 220.00 C 0.00 0.00 0.00 5.53 -1.26 35 0 40 0
30DEC26 225.00 C 4.63 4.63 4.63 4.60 -1.14 35 1 70 +1
30DEC26 230.00 C 3.96 3.96 3.96 3.86 -0.98 35 1 133 0
30DEC26 235.00 C 3.20 3.20 3.20 3.20 -0.78 35 1 173 +1
30DEC26 240.00 C 0.00 0.00 0.00 2.54 -0.80 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 2.10 -0.54 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.69 -0.52 35 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.39 -0.44 35 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 1.10 -0.38 35 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.91 -0.27 35 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 0.71 -0.27 35 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.58 -0.20 35 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 46.93 -2.69 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.91 -2.77 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.01 -2.65 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 41.11 -2.65 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.28 -2.61 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.89 -2.16 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.31 -2.28 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.67 -2.92 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 33.04 -2.92 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.51 -2.81 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 30.07 -2.69 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 28.62 -2.69 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 27.17 -2.70 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.88 -2.54 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 24.62 -2.45 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 22.67 -3.15 34 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 21.45 -2.38 34 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.39 -2.22 34 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 19.36 -2.11 34 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.33 -2.11 35 0 64 0
30MAR27 197.50 C 17.15 17.15 17.15 17.31 -2.11 35 15 96 0
30MAR27 200.00 C 0.00 0.00 0.00 16.38 -2.01 35 0 170 0
30MAR27 205.00 C 0.00 0.00 0.00 14.69 -1.83 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 13.02 -1.82 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 11.67 -1.56 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 10.32 -1.55 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 9.18 -1.35 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.14 -1.27 35 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.36 -1.01 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.47 -0.92 35 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 5.74 -1.05 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 5.06 -0.93 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.47 -0.81 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.88 -0.81 36 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 40.98 -2.57 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 39.37 -2.63 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.83 -2.61 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.48 -2.40 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 35.00 -2.49 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 34.46 -1.65 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.03 -1.70 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.77 -2.59 34 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 30.50 -1.53 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 29.27 -2.53 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 27.20 -3.37 34 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 26.01 -2.54 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 24.96 -2.31 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 23.96 -2.19 35 0 17 0
29JUN27 195.00 C 0.00 0.00 0.00 22.95 -2.20 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 21.95 -2.20 35 0 145 0
29JUN27 200.00 C 0.00 0.00 0.00 20.94 -2.20 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 19.24 -2.01 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 17.59 -1.92 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.98 -1.89 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 14.66 -1.64 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 13.35 -1.64 35 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 12.09 -1.59 35 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 11.08 -1.37 35 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.37 -1.05 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 9.34 -1.39 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.56 -1.12 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.77 -1.13 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.99 -1.13 36 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 38.54 -2.73 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.19 -2.73 34 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 35.99 -2.58 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 34.71 -2.50 34 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 33.54 -2.50 34 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 32.37 -2.50 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 31.20 -2.51 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 30.03 -2.51 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 29.01 -2.36 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 28.03 -2.24 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 27.04 -2.25 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 26.06 -2.25 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 25.07 -2.25 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 24.31 -1.05 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 21.65 -1.98 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 20.04 -1.98 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 18.52 -1.89 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 17.24 -1.68 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 15.96 -1.69 35 0 0 0
TOTAL CALL 885 21,015 +459
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
04SEP26 175.00 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
04SEP26 177.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 3 0
04SEP26 180.00 P 0.38 0.38 0.37 0.25 +0.08 36 17 143 +17
04SEP26 182.50 P 0.60 0.75 0.52 0.59 +0.21 36 12 132 +8
04SEP26 185.00 P 1.00 1.40 1.00 1.22 +0.46 36 81 204 +66
04SEP26 187.50 P 1.91 2.01 1.72 2.19 +0.83 36 46 143 +4
04SEP26 190.00 P 3.11 3.90 3.08 3.64 +1.43 37 47 127 +5
04SEP26 192.50 P 5.66 5.66 5.66 5.44 +2.04 38 1 53 -1
04SEP26 195.00 P 0.00 0.00 0.00 7.51 +2.56 40 0 29 0
04SEP26 197.50 P 0.00 0.00 0.00 9.60 +2.84 35 0 20 0
04SEP26 200.00 P 0.00 0.00 0.00 11.99 +3.06 35 0 46 0
04SEP26 202.50 P 0.00 0.00 0.00 14.45 +3.36 35 0 36 0
04SEP26 205.00 P 0.00 0.00 0.00 16.94 +3.49 37 0 43 0
04SEP26 207.50 P 0.00 0.00 0.00 19.43 +3.56 0 0 14 0
04SEP26 210.00 P 0.00 0.00 0.00 21.93 +3.59 0 0 2 0
04SEP26 212.50 P 0.00 0.00 0.00 24.43 +3.61 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 26.93 +3.61 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 29.43 +3.62 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 31.93 +3.62 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 34.81 +4.00 110 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 37.31 +4.00 116 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 39.81 +4.00 121 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 42.31 +3.43 127 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 44.83 +3.46 134 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 47.31 +3.44 138 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 49.81 +3.49 143 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 52.31 +3.49 149 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 54.81 +3.50 154 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 57.31 +3.45 158 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 59.81 +3.45 163 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 62.31 +3.50 168 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 64.81 +3.54 173 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
11SEP26 170.00 P 0.20 0.20 0.20 0.12 +0.03 33 15 20 +15
11SEP26 172.50 P 0.32 0.32 0.32 0.23 +0.07 33 8 8 +8
11SEP26 175.00 P 0.50 0.53 0.50 0.43 +0.14 33 4 4 +4
11SEP26 177.50 P 0.74 0.85 0.74 0.74 +0.23 33 5 33 +5
11SEP26 180.00 P 0.93 1.29 0.93 1.20 +0.38 33 23 27 +23
11SEP26 182.50 P 1.50 1.91 1.50 1.79 +0.51 32 20 30 +20
11SEP26 185.00 P 2.71 2.71 2.53 2.62 +0.74 32 46 57 +45
11SEP26 187.50 P 3.36 3.67 3.36 3.75 +1.10 32 33 31 +28
11SEP26 190.00 P 4.10 5.14 4.10 5.11 +1.48 33 30 19 +17
11SEP26 192.50 P 5.83 5.83 5.83 6.71 +1.86 33 9 9 +9
11SEP26 195.00 P 7.21 7.21 7.21 8.54 +2.26 33 6 6 +6
11SEP26 197.50 P 9.47 9.47 9.47 10.41 +2.40 32 6 6 +6
11SEP26 200.00 P 0.00 0.00 0.00 12.54 +2.68 32 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 14.78 +2.93 32 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 17.12 +3.13 33 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 19.52 +3.28 32 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 21.97 +3.41 32 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 24.44 +3.49 31 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 26.93 +3.54 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 29.43 +3.58 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 31.93 +3.60 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 34.81 +3.99 62 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 37.31 +4.00 65 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 39.81 +4.00 68 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 42.31 +3.43 72 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 44.83 +3.46 75 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 47.31 +3.44 78 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 49.81 +3.49 81 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 52.31 +3.49 83 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 54.81 +3.50 86 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 197 0
29SEP26 155.00 P 0.20 0.20 0.20 0.07 +0.02 31 13 119 +5
29SEP26 157.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 84 0
29SEP26 160.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 151 0
29SEP26 162.50 P 0.00 0.00 0.00 0.30 +0.08 31 0 273 0
29SEP26 165.00 P 0.58 0.58 0.58 0.46 +0.13 32 2 225 +2
29SEP26 167.50 P 0.78 0.78 0.71 0.67 +0.17 31 21 447 +5
29SEP26 170.00 P 0.93 1.08 0.93 0.96 +0.24 31 17 1,178 +2
29SEP26 172.50 P 0.00 0.00 0.00 1.34 +0.33 32 1 1,220 +1
29SEP26 175.00 P 1.65 1.90 1.65 1.83 +0.45 32 9 385 +9
29SEP26 177.50 P 2.04 2.48 2.04 2.38 +0.51 31 21 436 +21
29SEP26 180.00 P 2.60 3.20 2.60 3.10 +0.68 31 113 1,096 +20
29SEP26 182.50 P 3.80 4.05 3.62 3.93 +0.85 31 44 313 +38
29SEP26 185.00 P 4.20 5.00 4.20 4.94 +0.95 31 57 514 +52
29SEP26 187.50 P 5.32 6.12 5.32 6.12 +1.29 31 75 264 +31
29SEP26 190.00 P 6.60 7.61 6.60 7.41 +1.50 31 29 424 0
29SEP26 192.50 P 7.75 8.54 7.75 8.82 +1.63 31 16 281 +10
29SEP26 195.00 P 0.00 0.00 0.00 10.51 +1.94 31 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 12.26 +2.19 31 0 345 0
29SEP26 200.00 P 0.00 0.00 0.00 14.13 +2.30 31 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 18.16 +2.65 31 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 22.56 +2.98 31 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 27.20 +3.20 31 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 32.02 +3.38 31 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.31 +3.87 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 42.31 +3.43 45 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 47.31 +3.40 49 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 52.31 +3.49 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.31 +3.29 56 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 62.36 +3.30 61 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.91 +3.11 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 72.22 +3.34 64 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 77.38 +3.50 71 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 81.93 +3.06 54 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 87.38 +3.61 77 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 92.37 +3.56 80 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.19 +3.42 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.37 +3.61 85 0 0 0
29OCT26 165.00 P 1.75 1.92 1.75 1.79 +0.34 32 7 608 +7
29OCT26 167.50 P 2.14 2.38 2.14 2.27 +0.45 32 50 321 +49
29OCT26 170.00 P 0.00 0.00 0.00 2.79 +0.50 32 0 131 0
29OCT26 172.50 P 0.00 0.00 0.00 3.36 +0.57 32 0 24 0
29OCT26 175.00 P 4.01 4.01 4.01 4.04 +0.61 32 1 24 +1
29OCT26 177.50 P 0.00 0.00 0.00 4.82 +0.74 32 0 24 0
29OCT26 180.00 P 5.70 5.70 5.70 5.63 +0.80 32 5 42 +5
29OCT26 182.50 P 6.19 6.80 6.19 6.67 +0.98 32 17 31 0
29OCT26 185.00 P 7.32 7.82 7.32 7.69 +1.06 31 35 59 +9
29OCT26 187.50 P 0.00 0.00 0.00 8.98 +1.28 32 0 50 0
29OCT26 190.00 P 9.68 9.68 9.68 10.30 +1.44 32 14 221 +14
29OCT26 192.50 P 0.00 0.00 0.00 11.73 +1.59 32 0 158 0
29OCT26 195.00 P 12.97 12.97 12.97 13.23 +1.72 32 2 249 -2
29OCT26 197.50 P 0.00 0.00 0.00 14.89 +1.95 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 16.61 +2.09 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 20.26 +2.34 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 24.21 +2.59 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.41 +2.80 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 32.83 +3.00 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 37.39 +3.13 32 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.31 +3.32 34 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.31 +3.40 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 52.31 +3.49 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 57.31 +3.29 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 62.36 +3.30 45 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.91 +3.10 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 72.22 +3.34 47 0 0 0
27NOV26 170.00 P 5.00 5.00 5.00 5.20 +0.65 36 1 89 +1
27NOV26 172.50 P 5.84 5.84 5.84 5.89 +0.68 35 15 48 +15
27NOV26 175.00 P 0.00 0.00 0.00 6.75 +0.69 35 0 97 0
27NOV26 177.50 P 0.00 0.00 0.00 7.59 +0.69 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 8.70 +1.08 35 0 84 0
27NOV26 182.50 P 9.64 9.64 9.64 9.68 +1.09 35 1 79 +1
27NOV26 185.00 P 0.00 0.00 0.00 10.88 +1.23 35 0 74 0
27NOV26 187.50 P 0.00 0.00 0.00 12.22 +1.43 35 0 790 0
27NOV26 190.00 P 0.00 0.00 0.00 13.45 +1.54 35 0 69 0
27NOV26 192.50 P 14.65 14.65 14.65 14.78 +1.48 35 15 95 +15
27NOV26 195.00 P 15.39 15.39 15.39 16.30 +1.70 35 15 180 +15
27NOV26 197.50 P 17.88 17.88 17.88 17.86 +1.75 35 15 101 0
27NOV26 200.00 P 18.86 18.86 18.86 19.49 +1.86 35 7 84 +7
27NOV26 205.00 P 0.00 0.00 0.00 22.93 +2.11 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.59 +2.26 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.48 +2.45 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 34.60 +2.67 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.43 +2.37 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.30 +2.20 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.81 +2.31 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.38 +2.97 34 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 57.31 +2.67 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 62.36 +3.03 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 66.91 +2.75 0 0 0 0
30DEC26 147.50 P 2.15 2.15 2.15 1.66 +0.21 35 1 825 0
30DEC26 150.00 P 0.00 0.00 0.00 2.02 +0.30 35 0 39 0
30DEC26 152.50 P 2.77 2.77 2.77 2.39 +0.31 35 13 330 -1
30DEC26 155.00 P 0.00 0.00 0.00 2.82 +0.37 35 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.31 +0.43 35 0 19 0
30DEC26 160.00 P 4.00 4.00 4.00 3.93 +0.56 35 1 121 0
30DEC26 162.50 P 0.00 0.00 0.00 4.58 +0.59 35 0 142 0
30DEC26 165.00 P 5.30 5.30 5.30 5.25 +0.62 35 3 129 0
30DEC26 167.50 P 6.09 6.09 6.09 5.98 +0.68 35 15 206 0
30DEC26 170.00 P 0.00 0.00 0.00 6.82 +0.82 35 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.66 +0.82 35 0 117 0
30DEC26 175.00 P 8.40 8.40 8.40 8.63 +0.95 35 1 112 0
30DEC26 177.50 P 9.59 9.59 9.59 9.58 +1.01 35 1 74 0
30DEC26 180.00 P 10.67 10.67 10.67 10.59 +1.07 35 1 30 0
30DEC26 182.50 P 0.00 0.00 0.00 11.75 +1.19 35 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 13.02 +1.37 35 0 65 0
30DEC26 187.50 P 13.64 13.64 13.64 14.21 +1.39 35 7 37 -7
30DEC26 190.00 P 14.72 14.72 14.72 15.69 +1.61 35 15 94 +15
30DEC26 192.50 P 16.09 16.09 16.09 17.02 +1.59 35 15 179 +15
30DEC26 195.00 P 0.00 0.00 0.00 18.38 +1.59 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.91 +1.67 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 21.28 +1.53 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.58 +1.64 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.15 +2.18 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 31.92 +2.37 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 35.83 +1.55 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.93 +2.10 34 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.15 +1.55 34 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 48.71 +1.86 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.89 +2.37 33 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.91 +2.93 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.49 +3.02 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.20 +3.04 34 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.22 +2.70 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.38 +3.07 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.93 +3.06 34 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 87.38 +3.34 43 0 30 0
30MAR27 147.50 P 4.70 4.70 4.70 4.17 +0.37 36 25 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.68 +0.37 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.28 +0.46 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.94 +0.52 36 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 6.60 +0.52 36 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.52 +0.78 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.38 +0.73 36 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.24 +0.73 36 0 15 0
30MAR27 167.50 P 10.41 10.41 10.41 10.10 +0.73 36 1 9 +1
30MAR27 170.00 P 0.00 0.00 0.00 11.08 +0.85 36 0 931 0
30MAR27 172.50 P 0.00 0.00 0.00 12.13 +0.96 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.19 +0.96 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 14.25 +0.97 36 0 15 0
30MAR27 180.00 P 15.80 15.80 15.80 15.47 +1.13 36 1 3 +1
30MAR27 182.50 P 0.00 0.00 0.00 16.73 +1.22 36 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.99 +1.23 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.26 +1.24 37 0 36 0
30MAR27 190.00 P 20.12 20.12 20.12 20.69 +1.40 37 15 72 +9
30MAR27 192.50 P 0.00 0.00 0.00 22.15 +1.51 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.62 +1.52 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.10 +1.53 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.65 +1.61 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.02 +1.82 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.25 +1.71 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 36.78 +1.80 37 0 90 0
30MAR27 220.00 P 40.80 40.80 40.80 40.08 +1.48 36 1 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.16 +1.89 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.26 +1.85 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.13 +2.05 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.47 +0.34 32 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 60.50 +2.21 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.81 +2.28 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.19 +1.75 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 74.10 +2.48 38 0 0 0
29JUN27 160.00 P 11.05 11.05 11.05 10.51 +0.67 36 1 18 +1
29JUN27 162.50 P 0.00 0.00 0.00 11.38 +0.67 36 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.28 +0.69 36 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.34 +0.86 36 0 8 0
29JUN27 170.00 P 15.00 15.00 15.00 14.41 +0.88 36 2 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.48 +0.89 36 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 16.56 +0.90 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.75 +1.01 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.02 +1.14 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.29 +1.14 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.57 +1.15 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.86 +1.16 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.30 +1.31 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.78 +1.43 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.26 +1.43 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.74 +1.43 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.24 +1.45 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 33.54 +1.73 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.91 +1.74 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.36 +1.82 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 44.09 +2.06 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 47.66 +1.89 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.44 +1.91 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.33 +1.94 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 59.31 +1.84 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 63.59 +2.02 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 67.75 +2.02 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 71.96 +1.98 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.24 +2.10 38 0 0 0
29SEP27 170.00 P 17.50 17.90 17.50 17.23 +0.84 37 8 8 +8
29SEP27 172.50 P 19.00 19.00 19.00 18.32 +0.85 37 3 3 +3
29SEP27 175.00 P 0.00 0.00 0.00 19.47 +0.92 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.75 +1.09 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.03 +1.09 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.31 +1.09 37 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.61 +1.11 37 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.91 +1.12 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.37 +1.27 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.85 +1.37 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.34 +1.38 37 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 31.84 +1.39 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.34 +1.39 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 36.53 +1.57 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.91 +1.69 37 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 43.32 +1.71 38 0 0 0
29SEP27 220.00 P 47.03 47.03 47.03 46.85 +1.83 38 1 1 +1
29SEP27 225.00 P 0.00 0.00 0.00 50.56 +1.97 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 54.38 +2.04 38 0 0 0
TOTAL PUT 1,158 23,289 +664
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.410
29SEP26 4.60 C 0.00 0.00 0.00 1.86 -0.15 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.77 -0.14 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.14 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.11 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 -0.18 76 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.17 70 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 -0.16 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.15 64 0 1 0
29SEP26 6.00 C 0.75 0.75 0.75 0.68 -0.14 63 10 74 +10
29SEP26 6.25 C 0.54 0.54 0.54 0.52 -0.12 61 5 155 +5
29SEP26 6.50 C 0.44 0.44 0.37 0.38 -0.10 58 112 346 +111
29SEP26 6.75 C 0.29 0.29 0.25 0.28 -0.09 58 47 321 +47
29SEP26 7.00 C 0.21 0.21 0.19 0.21 -0.07 59 68 323 +68
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.06 59 0 266 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 321 0
29SEP26 7.75 C 0.05 0.05 0.05 0.07 -0.04 58 10 413 +10
29SEP26 8.00 C 0.05 0.05 0.04 0.05 -0.02 59 6 713 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 58 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 389 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
29SEP26 9.25 C 0.01 0.01 0.01 0.01 0.00 64 115 352 +65
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 75 10 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.91 -0.19 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.83 -0.18 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 -0.18 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.65 -0.17 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.56 -0.17 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.35 -0.17 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.16 -0.16 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.98 -0.14 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.81 -0.11 57 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.66 -0.10 55 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 0.53 -0.11 54 0 255 0
29OCT26 6.75 C 0.00 0.00 0.00 0.43 -0.10 54 0 56 0
29OCT26 7.00 C 0.32 0.32 0.32 0.35 -0.08 55 5 150 +5
29OCT26 7.25 C 0.00 0.00 0.00 0.28 -0.07 55 0 31 0
29OCT26 7.50 C 0.19 0.19 0.17 0.22 -0.07 55 75 765 +5
29OCT26 7.75 C 0.12 0.12 0.12 0.17 -0.06 54 4 39 +4
29OCT26 8.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 228 0
29OCT26 8.25 C 0.00 0.00 0.00 0.10 -0.05 54 0 105 0
29OCT26 8.50 C 0.05 0.05 0.05 0.08 -0.03 55 27 313 +27
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.03 54 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.02 56 0 50 0
29OCT26 9.50 C 0.03 0.03 0.03 0.03 -0.01 56 10 32 +10
27NOV26 4.70 C 0.00 0.00 0.00 1.89 - 65 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.80 -0.17 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.72 -0.15 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.64 -0.16 62 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.44 -0.16 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.27 -0.14 60 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.10 -0.11 59 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 0.92 -0.15 55 0 11 0
27NOV26 6.25 C 0.00 0.00 0.00 0.77 -0.11 54 0 15 0
27NOV26 6.50 C 0.63 0.63 0.63 0.66 -0.09 54 1 1 +1
27NOV26 6.75 C 0.51 0.51 0.51 0.56 -0.09 54 5 20 +5
27NOV26 7.00 C 0.00 0.00 0.00 0.48 -0.07 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.40 -0.07 55 0 46 0
27NOV26 7.50 C 0.28 0.28 0.28 0.34 -0.05 55 5 32 0
27NOV26 7.75 C 0.00 0.00 0.00 0.28 -0.05 55 0 130 0
27NOV26 8.00 C 0.00 0.00 0.00 0.23 -0.05 55 0 171 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 -0.03 56 0 100 0
27NOV26 8.50 C 0.00 0.00 0.00 0.16 -0.03 55 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.02 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.03 -0.15 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 -0.13 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 -0.15 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.16 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 -0.16 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 -0.13 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.15 57 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 -0.11 55 0 6 0
30DEC26 6.00 C 1.01 1.01 0.99 1.00 -0.12 52 24 38 +24
30DEC26 6.25 C 0.00 0.00 0.00 0.87 -0.12 52 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.11 52 0 55 0
30DEC26 6.75 C 0.59 0.59 0.59 0.67 -0.09 53 11 63 +11
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.09 53 0 132 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.08 53 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.07 53 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.07 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.06 53 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.05 54 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.04 54 0 51 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.04 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.03 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 54 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 56 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 55 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.20 -0.10 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.13 -0.14 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 -0.15 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 -0.15 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 -0.14 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 -0.14 57 0 0 0
30MAR27 5.50 C 1.61 1.61 1.61 1.58 -0.10 56 8 18 +8
30MAR27 5.75 C 0.00 0.00 0.00 1.41 -0.14 54 0 8 0
30MAR27 6.00 C 1.27 1.27 1.27 1.27 -0.14 53 23 23 +23
30MAR27 6.25 C 0.00 0.00 0.00 1.16 -0.13 54 0 37 0
30MAR27 6.50 C 1.01 1.01 1.01 1.06 -0.12 54 12 42 +12
30MAR27 6.75 C 0.94 0.94 0.94 0.96 -0.12 54 11 37 +11
30MAR27 7.00 C 0.00 0.00 0.00 0.87 -0.12 54 0 24 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.11 54 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.10 55 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 -0.10 54 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 -0.10 55 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.09 55 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 -0.08 55 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 -0.08 55 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 -0.07 55 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.07 55 0 17 0
30MAR27 9.50 C 0.22 0.22 0.22 0.33 -0.06 55 2 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 -0.06 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.05 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.05 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.04 55 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.04 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 18 0
30MAR27 15.00 C 0.04 0.05 0.04 0.04 -0.01 56 102 103 +74
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.36 -0.15 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.29 -0.15 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 -0.10 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.16 -0.11 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 -0.14 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.94 -0.14 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 -0.15 56 0 17 0
29JUN27 5.75 C 1.62 1.62 1.62 1.66 -0.14 56 15 15 +15
29JUN27 6.00 C 1.51 1.51 1.51 1.55 -0.14 57 7 7 +7
29JUN27 6.25 C 0.00 0.00 0.00 1.44 -0.14 57 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.34 -0.14 57 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 -0.13 57 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.17 -0.12 57 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.09 -0.12 57 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 1.01 -0.12 57 0 15 0
29JUN27 7.75 C 0.75 0.75 0.75 0.94 -0.11 57 6 7 +6
29JUN27 8.00 C 0.00 0.00 0.00 0.88 -0.11 58 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 -0.10 58 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.76 -0.10 58 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 -0.10 58 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 -0.09 58 0 151 0
29JUN27 9.25 C 0.00 0.00 0.00 0.62 -0.09 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.58 -0.08 58 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.54 -0.08 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.50 -0.08 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.44 -0.07 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.38 -0.07 58 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.41 - 57 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 2.35 - 57 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 2.29 -0.14 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.22 -0.16 56 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.08 -0.14 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.95 -0.14 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.84 -0.14 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.73 -0.14 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.63 -0.13 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.53 -0.13 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.44 -0.13 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.36 -0.12 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.28 -0.12 57 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 -0.11 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.14 -0.11 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.07 -0.11 57 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.01 -0.11 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.95 -0.11 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.90 -0.13 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.85 -0.09 57 0 3 0
29SEP27 9.25 C 0.56 0.56 0.56 0.80 -0.12 57 2 2 +2
TOTAL CALL 738 19,317 +569
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 711 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1,170 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 798 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 60 0 155 0
29SEP26 5.00 P 0.11 0.11 0.11 0.03 0.00 61 10 1,629 0
29SEP26 5.25 P 0.15 0.15 0.14 0.06 +0.01 62 20 2,579 0
29SEP26 5.50 P 0.18 0.19 0.18 0.10 +0.02 61 121 604 +46
29SEP26 5.75 P 0.23 0.24 0.23 0.16 +0.03 61 45 967 +45
29SEP26 6.00 P 0.27 0.27 0.27 0.24 +0.04 61 50 774 +50
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.06 61 0 5,412 0
29SEP26 6.50 P 0.43 0.43 0.43 0.48 +0.07 61 3 583 +3
29SEP26 6.75 P 0.62 0.62 0.62 0.60 +0.06 57 2 302 +2
29SEP26 7.00 P 0.72 0.72 0.72 0.79 +0.10 59 2 161 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.12 59 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.13 60 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.12 59 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.63 +0.14 60 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.15 62 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.11 +0.15 63 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.19 77 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.17 78 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 +0.17 87 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.12 +0.12 87 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.37 +0.17 92 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.16 84 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.11 +0.16 99 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.60 +0.14 98 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.11 +0.17 113 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.61 +0.17 119 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.11 +0.12 126 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.59 +0.16 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.09 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.59 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.09 +0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.60 +0.17 144 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.11 +0.18 159 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.59 +0.16 0 0 0 0
29OCT26 4.60 P 0.15 0.16 0.15 0.04 +0.01 57 8 2,000 +8
29OCT26 4.70 P 0.00 0.00 0.00 0.05 +0.01 57 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 +0.01 57 0 727 0
29OCT26 4.90 P 0.20 0.20 0.20 0.07 +0.01 56 45 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 197 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 +0.02 56 0 305 0
29OCT26 5.50 P 0.30 0.30 0.30 0.19 +0.02 56 41 480 +41
29OCT26 5.75 P 0.00 0.00 0.00 0.27 +0.03 56 0 93 0
29OCT26 6.00 P 0.00 0.00 0.00 0.37 +0.04 56 0 186 0
29OCT26 6.25 P 0.51 0.54 0.50 0.49 +0.06 57 32 208 -3
29OCT26 6.50 P 0.59 0.64 0.59 0.62 +0.06 57 82 204 +55
29OCT26 6.75 P 0.75 0.75 0.75 0.76 +0.07 56 14 145 +12
29OCT26 7.00 P 0.00 0.00 0.00 0.92 +0.08 56 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.09 +0.10 55 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.29 +0.12 56 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.50 +0.15 57 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 +0.14 58 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.95 +0.14 60 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 +0.12 58 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.42 +0.15 64 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.65 +0.15 64 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.89 +0.17 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.14 +0.14 69 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 - 57 0 0 -
27NOV26 4.80 P 0.27 0.27 0.27 0.11 +0.02 56 20 642 +20
27NOV26 4.90 P 0.00 0.00 0.00 0.13 +0.02 56 0 40 0
27NOV26 5.00 P 0.00 0.00 0.00 0.15 +0.03 56 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.21 +0.03 56 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.29 +0.04 57 0 120 0
27NOV26 5.75 P 0.00 0.00 0.00 0.38 +0.05 57 0 6,151 0
27NOV26 6.00 P 0.00 0.00 0.00 0.49 +0.06 57 0 347 0
27NOV26 6.25 P 0.00 0.00 0.00 0.61 +0.07 57 0 206 0
27NOV26 6.50 P 0.78 0.78 0.78 0.75 +0.09 57 15 198 +15
27NOV26 6.75 P 0.00 0.00 0.00 0.90 +0.09 58 0 57 0
27NOV26 7.00 P 0.00 0.00 0.00 1.06 +0.10 57 0 93 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 +0.09 57 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.40 +0.10 56 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 1.60 +0.11 57 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 1.81 +0.14 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.02 +0.14 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.24 +0.15 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.47 +0.12 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.70 +0.12 61 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.95 +0.14 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.19 +0.14 66 0 0 0
30DEC26 4.60 P 0.28 0.29 0.28 0.12 +0.01 54 30 543 +30
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 55 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 55 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.03 55 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.03 55 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.05 55 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.05 56 0 132 0
30DEC26 6.00 P 0.63 0.63 0.63 0.58 +0.06 56 50 298 +50
30DEC26 6.25 P 0.73 0.73 0.73 0.71 +0.07 56 6 141 +6
30DEC26 6.50 P 0.87 0.87 0.87 0.85 +0.08 56 43 285 +43
30DEC26 6.75 P 0.00 0.00 0.00 1.00 +0.09 56 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 +0.09 56 0 170 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 +0.08 55 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 +0.09 55 0 3,052 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.09 55 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 +0.10 55 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 +0.09 56 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.29 +0.09 56 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 +0.10 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 +0.10 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.10 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 +0.11 60 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.45 +0.11 62 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 +0.12 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 +0.11 65 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 +0.14 68 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 +0.13 70 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 +0.11 74 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.14 +0.11 76 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.64 +0.18 79 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.13 +0.14 81 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.62 +0.11 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.11 +0.17 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.61 +0.11 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.11 +0.12 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.61 +0.15 89 0 0 0
30MAR27 4.60 P 0.47 0.47 0.46 0.27 +0.01 56 20 500 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.01 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.01 56 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.01 56 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.02 57 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.02 56 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.03 57 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.03 57 0 77 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.05 57 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.04 57 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 +0.05 57 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 +0.06 58 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.06 58 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 +0.07 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 +0.08 58 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.01 55 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.12 +0.05 57 0 21 0
30MAR27 8.25 P 0.00 0.00 0.00 2.32 +0.07 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.07 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 +0.07 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 +0.07 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +0.09 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 +0.10 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.58 +0.11 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.81 +0.12 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.26 +0.11 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.73 +0.09 61 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.21 +0.10 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.68 +0.10 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 +0.09 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.65 +0.10 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.14 +0.10 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.63 +0.10 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.13 +0.11 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.62 +0.11 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.11 +0.11 71 0 0 0
29JUN27 4.60 P 0.65 0.65 0.65 0.45 +0.02 60 10 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.01 59 0 1,394 0
29JUN27 4.80 P 0.72 0.72 0.72 0.52 +0.02 59 15 525 +15
29JUN27 4.90 P 0.74 0.74 0.74 0.56 +0.02 60 15 30 +15
29JUN27 5.00 P 0.77 0.77 0.77 0.60 +0.02 60 1 65 0
29JUN27 5.25 P 0.86 0.86 0.86 0.71 +0.03 60 1 16 -1
29JUN27 5.50 P 0.95 0.95 0.95 0.83 +0.03 60 19 32 +9
29JUN27 5.75 P 0.00 0.00 0.00 0.95 +0.03 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.04 60 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 +0.04 60 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.05 61 0 14 0
29JUN27 6.75 P 1.56 1.56 1.56 1.54 +0.06 61 14 29 +10
29JUN27 7.00 P 0.00 0.00 0.00 1.70 +0.06 61 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 +0.05 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 +0.06 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.22 +0.06 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 +0.05 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.57 +0.07 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.75 +0.06 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 +0.07 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 +0.07 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.33 +0.07 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.54 +0.09 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.75 +0.09 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.96 +0.09 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.40 +0.10 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.85 +0.11 61 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.61 - 59 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.65 - 59 0 0 -
29SEP27 4.90 P 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 +0.02 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.85 +0.03 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.97 +0.03 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.10 +0.04 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 +0.05 60 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.54 +0.05 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.70 +0.06 60 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.86 +0.06 60 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.02 +0.05 60 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.20 +0.06 61 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.39 +0.07 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.57 +0.07 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.75 +0.07 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.94 +0.07 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.13 +0.07 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.32 +0.06 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.50 +0.07 60 0 0 0
TOTAL PUT 734 59,457 +489
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$ 45.540
29SEP26 26.00 C 0.00 0.00 0.00 19.67 -0.08 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.67 -0.08 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.67 -0.09 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.68 -0.09 82 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.82 +0.05 93 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.83 +0.05 88 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.83 +0.04 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.70 -0.09 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.85 +0.05 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.86 +0.08 66 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.70 -0.08 47 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.71 -0.05 44 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.67 +0.14 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.71 +0.14 34 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.79 +0.15 34 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.91 +0.15 34 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 +0.15 34 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.33 +0.05 34 0 127 0
29SEP26 44.00 C 2.37 2.62 2.37 2.68 +0.09 35 30 113 +30
29SEP26 45.00 C 1.77 1.77 1.75 2.13 +0.13 35 38 828 +38
29SEP26 46.00 C 0.00 0.00 0.00 1.62 +0.12 35 0 150 0
29SEP26 47.00 C 1.16 1.28 1.09 1.21 +0.11 35 177 189 -5
29SEP26 48.00 C 0.00 0.00 0.00 0.88 +0.09 35 0 105 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 +0.07 35 0 141 0
29SEP26 50.00 C 0.00 0.00 0.00 0.43 +0.06 34 0 145 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 127 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.72 -0.09 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.72 -0.10 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.73 -0.10 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.82 -0.02 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.83 -0.02 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.83 +0.02 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.86 +0.03 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.85 -0.02 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.87 -0.05 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.98 0.00 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.06 -0.01 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.12 +0.18 40 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.30 +0.21 40 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.51 +0.22 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.77 +0.23 40 0 74 0
29OCT26 42.00 C 4.72 4.72 4.72 5.07 +0.23 40 12 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.43 +0.24 40 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.84 +0.13 40 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.40 +0.24 41 0 121 0
29OCT26 46.00 C 2.75 2.85 2.74 2.91 +0.24 41 44 210 +30
29OCT26 47.00 C 0.00 0.00 0.00 2.47 +0.23 41 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 2.05 +0.18 41 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 1.70 +0.16 40 0 87 0
29OCT26 50.00 C 1.50 1.50 1.50 1.45 +0.19 41 1 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.15 41 0 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.53 +0.11 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.30 +0.07 40 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.96 +0.01 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.02 +0.01 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.09 +0.01 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.16 0.00 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.27 +0.01 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.41 +0.04 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.57 +0.31 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.58 +0.11 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.82 +0.10 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.11 +0.09 39 0 15 0
27NOV26 42.00 C 5.57 5.57 5.57 5.57 +0.21 41 24 54 +24
27NOV26 43.00 C 0.00 0.00 0.00 4.82 +0.07 39 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.38 +0.06 40 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 3.84 +0.06 40 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 3.36 +0.05 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.92 +0.05 40 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.53 +0.04 40 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.18 +0.04 40 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.87 +0.04 40 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.25 +0.02 40 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.82 +0.01 39 0 45 0
27NOV26 57.50 C 0.65 0.65 0.65 0.51 -0.01 39 15 52 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.81 -0.04 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.82 -0.01 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.86 0.00 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.89 -0.01 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.92 -0.02 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.99 -0.02 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.04 -0.02 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.12 -0.03 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.22 +0.01 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.36 +0.06 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.51 +0.10 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 +0.09 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.83 +0.08 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 8.04 +0.31 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.09 +0.06 38 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.40 +0.04 38 0 137 0
30DEC26 42.00 C 5.93 5.93 5.93 5.78 +0.04 38 15 72 -15
30DEC26 43.00 C 0.00 0.00 0.00 5.18 +0.02 38 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.65 +0.02 38 0 30 0
30DEC26 45.00 C 4.45 4.45 4.45 4.26 +0.01 39 15 68 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.80 0.00 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 0.00 39 0 63 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 -0.01 39 0 54 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 -0.02 39 0 179 0
30DEC26 50.00 C 0.00 0.00 0.00 2.32 -0.01 39 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.02 39 0 68 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 -0.03 38 0 64 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 0.00 38 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.99 -0.05 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.07 -0.05 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.16 -0.05 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.26 +0.02 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.39 +0.08 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.49 +0.11 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.60 +0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.72 +0.09 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.89 +0.08 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.07 +0.06 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.31 +0.06 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.56 +0.05 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.87 +0.04 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 +0.04 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.55 +0.02 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.96 +0.02 42 0 15 0
30MAR27 42.00 C 7.19 7.19 7.19 7.37 +0.23 41 15 1 -13
30MAR27 43.00 C 0.00 0.00 0.00 6.85 +0.20 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.16 0.00 40 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.68 -0.01 40 0 15 0
30MAR27 46.00 C 5.27 5.27 5.27 5.26 -0.18 40 18 77 +18
30MAR27 47.00 C 4.87 4.87 4.87 4.85 -0.16 40 30 60 +30
30MAR27 48.00 C 0.00 0.00 0.00 4.60 +0.11 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.25 +0.10 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.90 -0.02 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.15 -0.04 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.53 -0.04 40 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 2.01 -0.04 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 -0.04 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 -0.04 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.33 -0.03 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.45 0.00 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.58 +0.03 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.74 +0.05 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.88 +0.04 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.04 +0.01 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.25 +0.01 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.46 -0.01 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.72 -0.03 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.00 -0.03 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.29 -0.06 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.64 -0.06 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.99 -0.06 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 -0.09 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.80 -0.09 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.22 -0.10 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.68 -0.12 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.19 -0.12 42 0 15 0
29JUN27 44.00 C 7.46 7.46 7.46 7.70 -0.12 42 15 4 -15
29JUN27 45.00 C 7.01 7.01 7.01 7.22 -0.14 42 15 40 +15
29JUN27 46.00 C 0.00 0.00 0.00 6.80 -0.15 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.39 -0.15 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.97 -0.15 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.62 -0.15 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.28 -0.15 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.46 -0.16 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.79 -0.17 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.21 -0.16 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.69 -0.17 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 -0.14 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.90 -0.15 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.34 - 45 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 12.71 +0.05 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.10 +0.03 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.54 +0.03 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.98 +0.02 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.42 +0.01 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.92 -0.01 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.43 -0.02 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.95 -0.02 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.50 -0.02 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.07 -0.05 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.66 -0.06 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.30 -0.02 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.91 -0.02 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.57 -0.04 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.77 -0.02 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.06 -0.03 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.42 -0.03 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.87 -0.04 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.38 +0.06 42 0 0 0
TOTAL CALL 464 7,257 +167
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 34 0 52 0
29SEP26 38.00 P 0.10 0.10 0.10 0.05 +0.01 35 15 145 -15
29SEP26 39.00 P 0.15 0.15 0.15 0.09 +0.01 35 15 96 -15
29SEP26 40.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 0.00 34 0 234 0
29SEP26 42.00 P 0.42 0.42 0.38 0.43 -0.01 34 81 68 -48
29SEP26 43.00 P 0.71 0.71 0.71 0.67 0.00 34 10 156 0
29SEP26 44.00 P 1.08 1.08 1.06 0.99 -0.01 34 12 45 +5
29SEP26 45.00 P 1.66 1.66 1.61 1.39 -0.03 33 30 118 +28
29SEP26 46.00 P 1.88 1.88 1.88 1.89 -0.01 33 15 47 -15
29SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.02 33 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.22 +0.05 34 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 3.97 -0.07 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.79 -0.08 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.04 -0.12 34 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.46 -0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.96 -0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.46 -0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.96 -0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.46 -0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 -0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.46 -0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.96 -0.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 0.00 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.31 +0.06 41 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.77 +0.04 40 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.01 +0.03 40 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.31 +0.02 40 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 1.65 +0.01 39 0 196 0
29OCT26 44.00 P 0.00 0.00 0.00 2.04 +0.01 39 0 185 0
29OCT26 45.00 P 0.00 0.00 0.00 2.54 +0.10 40 0 204 0
29OCT26 46.00 P 0.00 0.00 0.00 3.01 +0.06 39 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 3.55 -0.13 39 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.23 -0.11 39 0 60 0
29OCT26 49.00 P 4.92 4.92 4.92 4.92 -0.09 40 15 53 +8
29OCT26 50.00 P 0.00 0.00 0.00 5.67 +0.04 40 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.64 0.00 40 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.84 -0.01 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.09 -0.02 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.50 -0.11 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.96 -0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.46 -0.14 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.63 -0.03 39 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.84 -0.03 40 0 45 0
27NOV26 39.00 P 1.22 1.22 1.22 1.08 -0.03 39 15 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.35 0.00 39 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.64 -0.02 39 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 1.99 -0.02 39 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.38 -0.03 39 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 2.82 -0.06 38 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 3.84 -0.07 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.49 -0.01 38 0 30 0
27NOV26 48.00 P 5.48 5.48 5.48 5.18 -0.10 39 15 30 +15
27NOV26 49.00 P 0.00 0.00 0.00 5.86 +0.07 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.57 -0.11 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.37 -0.25 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.44 -0.07 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.65 -0.06 35 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.94 -0.05 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.29 -0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.69 -0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.71 -0.06 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.92 -0.05 39 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.16 0.00 39 0 51 0
30DEC26 39.00 P 1.50 1.50 1.50 1.37 -0.14 38 15 86 +15
30DEC26 40.00 P 0.00 0.00 0.00 1.65 -0.14 37 0 96 0
30DEC26 41.00 P 2.24 2.24 2.24 2.10 +0.02 39 15 108 0
30DEC26 42.00 P 2.49 2.49 2.49 2.37 -0.14 37 15 80 0
30DEC26 43.00 P 2.87 2.87 2.87 2.85 -0.05 38 15 75 -2
30DEC26 44.00 P 0.00 0.00 0.00 3.30 -0.06 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.73 -0.15 37 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 -0.13 37 0 84 0
30DEC26 47.00 P 0.00 0.00 0.00 5.00 -0.14 38 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 5.64 -0.14 38 0 51 0
30DEC26 49.00 P 6.55 6.55 6.55 6.29 -0.15 38 1 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.92 -0.23 37 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 8.78 -0.11 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.80 -0.10 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.93 -0.06 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.16 -0.08 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.47 -0.05 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.82 -0.06 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.23 -0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.65 -0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.09 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.57 -0.05 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 -0.05 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 -0.07 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 -0.08 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.57 -0.08 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.82 -0.09 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.10 -0.09 39 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 +0.03 40 0 15 0
30MAR27 40.00 P 2.92 2.92 2.92 2.76 -0.12 39 15 0 -15
30MAR27 41.00 P 0.00 0.00 0.00 3.17 -0.12 39 0 24 0
30MAR27 42.00 P 3.72 3.72 3.72 3.58 -0.12 39 3 42 -3
30MAR27 43.00 P 0.00 0.00 0.00 4.05 -0.13 39 0 45 0
30MAR27 44.00 P 4.78 4.78 4.78 4.53 -0.14 39 15 38 +15
30MAR27 45.00 P 0.00 0.00 0.00 5.03 -0.15 39 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.59 -0.15 38 0 56 0
30MAR27 47.00 P 6.57 6.57 6.57 6.15 -0.15 38 15 59 +15
30MAR27 48.00 P 6.93 6.93 6.93 6.79 -0.12 39 15 30 +15
30MAR27 49.00 P 0.00 0.00 0.00 7.45 -0.14 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.17 -0.04 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.88 -0.14 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.78 -0.18 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.78 -0.18 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 -0.11 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.04 -0.14 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.28 -0.12 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.45 -0.09 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 -0.10 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.89 -0.10 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.06 -0.13 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.28 -0.14 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.51 -0.15 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 -0.17 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.06 -0.18 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.37 -0.19 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.73 -0.12 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.06 -0.15 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 -0.11 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.92 -0.09 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.34 -0.09 41 0 15 0
29JUN27 42.00 P 4.80 4.80 4.80 4.78 -0.09 41 15 15 +15
29JUN27 43.00 P 5.27 5.27 5.27 5.10 -0.19 40 15 13 +11
29JUN27 44.00 P 6.00 6.00 6.00 5.57 -0.27 40 15 15 +15
29JUN27 45.00 P 6.56 6.56 6.56 6.08 -0.28 40 15 30 +15
29JUN27 46.00 P 7.12 7.12 7.12 6.62 -0.29 39 15 30 +15
29JUN27 47.00 P 7.70 7.70 7.70 7.18 -0.31 39 15 30 +15
29JUN27 48.00 P 8.29 8.29 8.29 7.76 -0.32 39 6 9 -6
29JUN27 49.00 P 8.93 8.93 8.93 8.46 -0.25 39 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 9.31 -0.05 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.97 -0.19 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.79 -0.14 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.70 -0.13 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.68 -0.18 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.73 -0.16 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.87 -0.16 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.17 - 42 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 3.51 -0.11 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.87 -0.14 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.28 -0.04 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.71 -0.03 42 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.13 -0.05 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.62 -0.02 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.07 -0.14 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.58 -0.08 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.10 -0.07 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.66 -0.08 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.25 -0.05 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.85 -0.05 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.47 -0.05 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.11 -0.05 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.77 -0.17 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.56 -0.16 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.42 -0.17 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.36 -0.16 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.36 -0.10 40 0 0 0
TOTAL PUT 458 6,245 +98
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$ 56.750
04SEP26 43.00 C 0.00 0.00 0.00 13.75 +0.19 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 13.25 +0.19 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 12.75 +0.19 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 12.25 +0.19 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 11.75 +0.19 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 11.25 +0.19 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 10.75 +0.19 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 10.25 +0.19 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 9.25 +0.19 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 8.25 +0.19 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 7.25 +0.19 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 5.76 +0.20 75 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 4.75 +0.18 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 3.75 +0.18 0 0 0 -30
04SEP26 54.00 C 2.60 2.60 2.60 2.75 +0.16 0 4 0 0
04SEP26 55.00 C 1.30 1.83 1.30 1.76 +0.14 28 32 0 -121
04SEP26 56.00 C 0.60 0.93 0.55 0.81 +0.08 24 487 0 -281
04SEP26 57.00 C 0.14 0.33 0.12 0.19 +0.08 24 293 398 +55
04SEP26 58.00 C 0.08 0.10 0.05 0.07 +0.02 31 151 350 +108
04SEP26 59.00 C 0.04 0.04 0.04 0.04 0.00 38 66 449 +49
04SEP26 60.00 C 0.01 0.01 0.01 0.03 0.00 45 60 414 0
04SEP26 61.00 C 0.00 0.00 0.00 0.02 0.00 49 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 13.25 +0.19 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 12.75 +0.19 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 12.25 +0.19 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 11.75 +0.19 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 11.25 +0.19 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 10.75 +0.19 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 10.25 +0.19 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 9.25 +0.19 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 8.25 +0.19 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 7.25 +0.19 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 5.76 +0.20 56 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 4.75 +0.18 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 3.75 +0.18 0 0 0 -30
11SEP26 54.00 C 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
11SEP26 55.00 C 1.60 1.60 1.60 1.76 +0.14 23 10 0 -92
11SEP26 56.00 C 0.89 1.07 0.75 0.88 +0.03 23 402 223 +222
11SEP26 57.00 C 0.42 0.58 0.37 0.35 -0.15 22 104 116 +94
11SEP26 58.00 C 0.18 0.30 0.18 0.19 -0.06 24 181 333 +69
11SEP26 59.00 C 0.09 0.12 0.09 0.10 -0.02 26 100 110 +100
11SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
11SEP26 61.00 C 0.04 0.04 0.04 0.04 +0.02 30 10 75 +10
11SEP26 62.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.83 +0.28 251 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.75 +0.20 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.75 +0.20 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.75 +0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.75 +0.20 0 0 0 -60
29SEP26 31.00 C 0.00 0.00 0.00 25.75 +0.20 0 0 0 -30
29SEP26 32.00 C 0.00 0.00 0.00 24.75 +0.20 0 0 0 -60
29SEP26 33.00 C 0.00 0.00 0.00 23.75 +0.20 0 0 0 -30
29SEP26 34.00 C 0.00 0.00 0.00 22.75 +0.20 0 0 0 -30
29SEP26 35.00 C 0.00 0.00 0.00 21.75 +0.20 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.75 +0.19 0 0 0 -30
29SEP26 37.00 C 0.00 0.00 0.00 19.84 +0.28 127 0 0 -30
29SEP26 38.00 C 0.00 0.00 0.00 18.77 +0.21 111 0 0 -51
29SEP26 39.00 C 0.00 0.00 0.00 17.75 +0.19 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.75 +0.19 0 0 0 -70
29SEP26 41.00 C 0.00 0.00 0.00 15.75 +0.19 0 0 0 -60
29SEP26 42.00 C 0.00 0.00 0.00 14.82 +0.26 95 0 0 -86
29SEP26 43.00 C 0.00 0.00 0.00 13.83 +0.27 90 0 0 -70
29SEP26 44.00 C 0.00 0.00 0.00 12.83 +0.27 84 0 0 -30
29SEP26 45.00 C 0.00 0.00 0.00 11.82 +0.26 78 0 150 -60
29SEP26 46.00 C 0.00 0.00 0.00 10.75 +0.19 0 0 0 -60
29SEP26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 -60
29SEP26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 0 -31
29SEP26 49.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 -587
29SEP26 50.00 C 6.80 7.02 6.66 6.75 +0.19 0 123 2 -1,062
29SEP26 52.50 C 4.54 4.54 4.25 4.25 +0.19 0 60 17 -8,104
29SEP26 55.00 C 1.93 2.12 1.74 1.83 +0.02 21 760 13,791 +295
29SEP26 57.50 C 0.60 0.91 0.60 0.68 -0.02 22 1,669 8,058 +767
29SEP26 60.00 C 0.28 0.35 0.26 0.34 -0.01 26 761 14,824 +334
29SEP26 62.50 C 0.11 0.13 0.11 0.20 +0.01 30 98 17,686 +15
29SEP26 65.00 C 0.07 0.08 0.07 0.13 +0.02 34 31 13,013 -15
29SEP26 67.50 C 0.05 0.05 0.05 0.09 +0.02 38 5 9,327 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 5,250 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 4,881 0
29SEP26 77.50 C 0.01 0.01 0.01 0.04 +0.02 52 78 2,509 +78
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.83 +0.28 176 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.78 +0.23 157 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.78 +0.23 144 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.78 +0.23 138 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.79 +0.24 132 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.82 +0.27 123 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.78 +0.23 115 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.78 +0.23 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.75 +0.20 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.82 +0.27 102 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.78 +0.23 95 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.79 +0.23 91 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.84 +0.28 89 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.78 +0.22 81 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.78 +0.22 77 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.78 +0.22 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.82 +0.26 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.83 +0.27 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.83 +0.27 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.82 +0.26 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.82 +0.26 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 -8
29OCT26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 0 -30
29OCT26 49.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 -96
29OCT26 50.00 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 -480
29OCT26 52.50 C 4.43 4.59 4.22 4.29 +0.16 24 328 2,227 +15
29OCT26 55.00 C 2.60 2.60 2.60 2.56 +0.15 23 3 5,534 0
29OCT26 57.50 C 1.54 1.56 1.43 1.43 +0.06 23 39 3,700 +18
29OCT26 60.00 C 0.77 0.88 0.77 0.78 -0.03 24 300 6,755 +46
29OCT26 62.50 C 0.46 0.49 0.46 0.44 -0.05 26 22 1,925 +22
29OCT26 65.00 C 0.30 0.30 0.26 0.26 -0.04 27 54 1,732 +26
29OCT26 67.50 C 0.20 0.20 0.20 0.15 -0.04 28 4 486 0
29OCT26 70.00 C 0.13 0.13 0.13 0.09 -0.04 30 12 174 +12
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 237 0
29OCT26 75.00 C 0.08 0.08 0.08 0.05 -0.02 34 68 170 +68
29OCT26 77.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 80.00 C 0.07 0.07 0.06 0.03 -0.01 38 91 91 +91
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.83 +0.28 142 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.78 +0.23 127 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.78 +0.23 116 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.78 +0.23 111 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.79 +0.24 106 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.82 +0.27 99 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.78 +0.23 92 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.78 +0.23 88 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.75 +0.20 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.82 +0.27 82 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.78 +0.23 76 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.79 +0.23 73 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.84 +0.28 71 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.78 +0.22 65 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.78 +0.22 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.78 +0.22 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.82 +0.26 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.83 +0.27 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.83 +0.27 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.82 +0.26 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.82 +0.26 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
27NOV26 50.00 C 6.81 6.81 6.73 6.75 +0.19 0 36 227 -128
27NOV26 52.50 C 4.68 4.68 4.68 4.68 +0.29 24 30 1,348 0
27NOV26 55.00 C 3.16 3.16 3.16 3.13 +0.17 24 4 3,832 +4
27NOV26 57.50 C 2.01 2.01 1.96 1.96 +0.06 23 19 4,949 0
27NOV26 60.00 C 1.32 1.32 1.24 1.24 -0.01 24 171 1,863 +139
27NOV26 62.50 C 0.85 0.85 0.85 0.78 -0.05 25 20 485 +20
27NOV26 65.00 C 0.55 0.55 0.52 0.51 -0.05 27 122 276 +122
27NOV26 67.50 C 0.40 0.40 0.40 0.33 -0.05 28 20 656 +20
27NOV26 70.00 C 0.25 0.25 0.25 0.21 -0.06 28 3 108 +3
27NOV26 72.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 34.83 +0.28 122 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.78 +0.23 110 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.78 +0.23 101 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.78 +0.23 96 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.79 +0.24 92 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.82 +0.27 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.78 +0.23 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.78 +0.23 76 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.75 +0.20 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.82 +0.27 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.78 +0.23 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.79 +0.23 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.84 +0.28 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.78 +0.22 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.78 +0.22 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.78 +0.22 47 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.82 +0.26 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.83 +0.27 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.83 +0.27 39 0 0 -30
30DEC26 45.00 C 0.00 0.00 0.00 11.82 +0.26 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.82 +0.26 33 0 0 -40
30DEC26 47.00 C 0.00 0.00 0.00 9.75 +0.19 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.79 +0.16 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 7.01 +0.20 25 0 838 0
30DEC26 52.50 C 5.50 5.50 5.50 5.24 +0.29 25 30 3,221 0
30DEC26 55.00 C 3.77 3.77 3.77 3.74 +0.19 24 32 3,531 +2
30DEC26 57.50 C 2.52 2.88 2.52 2.59 +0.11 24 595 12,878 -19
30DEC26 60.00 C 1.90 1.90 1.79 1.80 +0.12 25 36 16,612 +30
30DEC26 62.50 C 1.22 1.26 1.22 1.21 +0.08 26 48 10,499 -45
30DEC26 65.00 C 0.85 0.85 0.85 0.82 +0.12 26 4 9,479 -4
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.13 27 0 11,033 0
30DEC26 70.00 C 0.47 0.50 0.47 0.37 +0.10 27 9 4,096 -7
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.05 28 0 4,773 0
30DEC26 75.00 C 0.33 0.33 0.33 0.17 +0.02 28 4 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 2,181 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.83 +0.28 89 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.78 +0.23 80 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.78 +0.23 72 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.78 +0.23 69 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.79 +0.24 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.82 +0.27 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.78 +0.23 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.78 +0.23 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.75 +0.20 0 0 0 -30
30MAR27 34.00 C 0.00 0.00 0.00 22.82 +0.27 49 0 0 -60
30MAR27 35.00 C 0.00 0.00 0.00 21.78 +0.23 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.79 +0.23 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.84 +0.28 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.78 +0.22 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.78 +0.22 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.75 +0.19 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.90 +0.34 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.90 +0.34 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.10 +0.54 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.21 +0.53 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.30 +0.47 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.45 +0.44 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.63 +0.49 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.58 +0.19 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.83 +0.18 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.13 +0.17 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.58 +0.29 26 0 4,699 0
30MAR27 55.00 C 5.13 5.13 5.13 5.16 +0.23 26 16 3,124 +16
30MAR27 57.50 C 0.00 0.00 0.00 3.99 +0.18 26 0 2,438 0
30MAR27 60.00 C 3.05 3.05 3.05 3.05 +0.11 26 15 20,530 0
30MAR27 62.50 C 0.00 0.00 0.00 2.31 +0.07 26 0 563 0
30MAR27 65.00 C 1.85 1.90 1.85 1.73 0.00 26 6 3,238 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 -0.06 26 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.07 26 0 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.69 -0.07 26 0 4,261 0
30MAR27 75.00 C 0.00 0.00 0.00 0.50 -0.06 26 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.35 -0.07 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.05 27 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.83 +0.28 71 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.78 +0.23 63 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.78 +0.23 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.78 +0.23 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.79 +0.24 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.82 +0.27 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.78 +0.23 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.78 +0.23 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.78 +0.23 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.88 +0.33 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.94 +0.39 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 21.00 +0.44 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 20.06 +0.50 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.14 +0.58 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.21 +0.55 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.30 +0.50 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.40 +0.49 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.52 +0.48 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.66 +0.53 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.81 +0.46 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.98 +0.53 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.05 +0.39 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.32 +0.42 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.56 +0.15 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.05 +0.29 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.38 +0.26 28 0 302 0
29JUN27 52.50 C 7.77 7.77 7.77 7.63 +0.19 26 30 224 +30
29JUN27 55.00 C 6.25 6.25 6.25 6.34 +0.11 26 2 5,379 -2
29JUN27 57.50 C 4.95 4.95 4.95 5.21 +0.01 27 12 1,392 -12
29JUN27 60.00 C 0.00 0.00 0.00 4.35 +0.03 27 0 3,347 0
29JUN27 62.50 C 0.00 0.00 0.00 3.62 +0.05 28 0 468 0
29JUN27 65.00 C 0.00 0.00 0.00 3.00 +0.07 28 0 711 0
29JUN27 67.50 C 0.00 0.00 0.00 2.53 +0.09 29 0 964 0
29JUN27 70.00 C 0.00 0.00 0.00 2.11 +0.09 29 0 6,263 0
29JUN27 72.50 C 1.50 1.50 1.50 1.78 +0.13 30 14 990 +14
29JUN27 75.00 C 0.00 0.00 0.00 1.50 +0.12 30 0 708 0
29JUN27 77.50 C 1.02 1.02 1.02 1.27 +0.14 31 10 213 0
29JUN27 80.00 C 0.00 0.00 0.00 1.09 +0.14 31 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.93 +0.15 32 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.80 +0.13 32 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.70 +0.14 32 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.60 +0.11 33 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.53 +0.11 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.47 +0.12 34 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.41 +0.10 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.36 +0.10 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.33 +0.11 35 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.30 +0.10 36 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.28 +0.11 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.25 +0.11 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.23 +0.10 37 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.22 +0.10 38 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.20 +0.10 38 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.18 +0.09 39 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.17 +0.09 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.16 +0.09 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.15 +0.09 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.14 +0.09 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.13 +0.09 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 33.75 +0.20 0 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 32.78 +0.23 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 31.75 +0.20 0 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 30.78 +0.23 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 29.78 +0.23 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 28.79 +0.24 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 27.75 +0.20 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 26.82 +0.27 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 25.78 +0.23 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 24.78 +0.23 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 23.83 +0.28 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 22.89 +0.30 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 21.96 +0.29 28 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 21.03 +0.28 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 20.06 +0.20 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 19.15 +0.56 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.25 +0.58 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 17.36 +0.56 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.54 +0.61 26 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.68 +0.49 25 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.84 +0.46 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.03 +0.40 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.22 +0.30 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.42 +0.20 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.67 +0.12 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.04 +0.12 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.41 +0.12 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.81 +0.11 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.42 +0.09 26 0 0 0
29SEP27 55.00 C 6.68 6.68 6.68 7.22 +0.09 26 140 140 +140
29SEP27 57.50 C 5.72 5.72 5.72 6.17 +0.08 27 150 150 +150
29SEP27 60.00 C 4.55 4.55 4.55 5.30 +0.06 27 12 12 +12
29SEP27 62.50 C 0.00 0.00 0.00 4.54 +0.04 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.94 +0.02 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 3.40 +0.01 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.96 -0.01 29 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 2.57 -0.02 30 0 0 0
29SEP27 75.00 C 1.70 1.70 1.70 2.26 -0.03 30 9 9 +9
29SEP27 77.50 C 0.00 0.00 0.00 1.97 -0.03 31 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 1.75 -0.05 31 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 1.54 -0.05 32 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.24 -0.06 33 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.11 -0.06 33 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.92 -0.06 34 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.83 -0.07 34 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.38 -0.07 40 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.34 -0.08 41 0 0 0
TOTAL CALL 8,005 320,030 -8,956
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 45 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.07 52 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.09 43 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.13 34 0 67 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.19 26 0 205 0
04SEP26 54.00 P 0.10 0.10 0.07 0.05 -0.25 24 6 492 -1
04SEP26 55.00 P 0.35 0.36 0.19 0.23 -0.27 23 307 836 +21
04SEP26 56.00 P 0.75 0.83 0.59 0.72 -0.18 25 120 1,139 -3
04SEP26 57.00 P 1.52 1.52 1.52 1.51 -0.14 28 30 558 +30
04SEP26 58.00 P 2.46 2.46 2.46 2.46 -0.22 35 30 240 +30
04SEP26 59.00 P 3.50 3.50 3.02 3.44 -0.28 42 100 290 +60
04SEP26 60.00 P 4.01 4.43 4.01 4.43 -0.33 49 90 274 +90
04SEP26 61.00 P 5.22 5.22 5.22 5.43 -0.20 58 75 105 0
04SEP26 62.00 P 5.95 5.95 5.95 6.49 -0.15 77 20 20 0
04SEP26 63.00 P 0.00 0.00 0.00 7.49 -0.16 86 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 8.42 -0.24 78 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 9.51 -0.45 106 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 10.42 -0.41 93 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 11.42 -0.42 99 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 12.42 -0.42 106 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 13.42 -0.42 112 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 14.42 -0.42 119 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 15.42 -0.41 125 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 16.42 -0.42 131 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 17.42 -0.45 137 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 18.42 -0.41 143 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 19.42 -0.42 149 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 20.42 -0.41 154 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 21.40 -0.40 145 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 22.42 -0.39 165 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 45.50 P 0.01 0.01 0.01 0.01 0.00 50 30 30 +30
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.09 23 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.03 -0.11 22 0 20 0
11SEP26 53.00 P 0.00 0.00 0.00 0.10 -0.10 23 0 134 0
11SEP26 54.00 P 0.30 0.33 0.26 0.26 -0.04 23 66 77 +41
11SEP26 55.00 P 0.49 0.58 0.49 0.54 -0.10 22 177 184 +154
11SEP26 56.00 P 0.93 1.10 0.80 1.01 -0.29 22 152 156 +152
11SEP26 57.00 P 0.00 0.00 0.00 1.71 -0.38 23 0 32 0
11SEP26 58.00 P 0.00 0.00 0.00 2.55 -0.34 24 0 0 0
11SEP26 59.00 P 3.54 3.54 3.54 3.47 -0.32 26 30 30 +30
11SEP26 60.00 P 4.04 4.31 4.04 4.45 -0.31 30 60 60 +60
11SEP26 61.00 P 0.00 0.00 0.00 5.43 -0.20 33 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 6.49 -0.15 44 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 7.49 -0.16 49 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 8.42 -0.24 45 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 9.51 -0.45 60 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 10.42 -0.48 53 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 11.42 -0.49 57 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 12.42 -0.48 61 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 13.42 -0.48 65 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 14.42 -0.49 68 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 15.42 -0.52 72 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 16.42 -0.49 75 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 17.42 -0.51 78 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 18.47 -0.46 91 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 19.42 -0.51 85 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 20.42 -0.52 88 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 21.40 -0.53 85 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,964 0
29SEP26 40.00 P 0.01 0.01 0.01 0.01 0.00 46 60 2,161 +60
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,362 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,102 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,656 0
29SEP26 45.00 P 0.04 0.04 0.04 0.01 0.00 31 39 5,960 -39
29SEP26 46.00 P 0.04 0.04 0.04 0.01 0.00 28 75 1,932 +4
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2,680 0
29SEP26 48.00 P 0.07 0.07 0.07 0.02 -0.02 25 5 4,002 -5
29SEP26 49.00 P 0.10 0.10 0.10 0.04 -0.02 24 7 5,017 0
29SEP26 50.00 P 0.12 0.13 0.11 0.08 0.00 24 174 30,643 +100
29SEP26 52.50 P 0.33 0.41 0.30 0.34 -0.04 23 1,808 15,183 -232
29SEP26 55.00 P 1.30 1.30 0.88 1.04 -0.20 22 1,024 20,206 -300
29SEP26 57.50 P 2.68 2.68 2.35 2.49 -0.29 22 34 10,563 +23
29SEP26 60.00 P 4.50 4.53 4.50 4.50 -0.49 22 32 13,411 -30
29SEP26 62.50 P 0.00 0.00 0.00 7.01 +0.03 30 0 13,572 0
29SEP26 65.00 P 0.00 0.00 0.00 9.73 -0.23 46 0 10,780 0
29SEP26 67.50 P 0.00 0.00 0.00 12.07 -0.28 48 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.49 -0.42 50 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 16.91 -0.56 48 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.53 -0.40 64 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 21.74 -0.72 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 24.24 -0.77 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.03 -0.49 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.42 -0.41 74 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.74 -0.76 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.40 -0.60 78 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.70 -0.63 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.51 -0.32 101 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.84 -0.49 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.34 -0.53 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.74 -0.77 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.24 -0.79 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.88 -0.59 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.38 -0.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.88 -0.63 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.38 -0.63 97 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.84 -0.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.38 -0.59 105 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.88 -0.63 108 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.38 -0.58 111 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.88 -0.58 114 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.38 -0.58 117 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 76.88 -0.63 120 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 1,288 0
29OCT26 48.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 1,973 0
29OCT26 49.00 P 0.28 0.29 0.28 0.24 +0.04 25 17 1,781 +15
29OCT26 50.00 P 0.39 0.40 0.39 0.36 +0.03 25 140 7,111 +108
29OCT26 52.50 P 0.81 0.90 0.81 0.83 -0.05 24 563 8,222 -305
29OCT26 55.00 P 1.83 1.83 1.59 1.68 -0.21 23 122 3,812 +46
29OCT26 57.50 P 3.15 3.15 3.00 3.08 -0.28 23 31 1,137 +31
29OCT26 60.00 P 0.00 0.00 0.00 4.95 -0.40 24 0 755 0
29OCT26 62.50 P 0.00 0.00 0.00 7.01 -0.38 23 0 623 0
29OCT26 65.00 P 0.00 0.00 0.00 9.73 -0.23 34 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.07 -0.43 35 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.49 -0.52 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.91 -0.61 37 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.53 -0.49 47 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.74 -0.76 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.34 -0.67 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.03 -0.49 59 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.42 -0.60 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.76 -0.76 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.40 -0.61 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.75 -0.63 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.51 -0.50 74 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.84 -0.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.34 -0.66 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.74 -0.77 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.24 -0.79 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.88 -0.62 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.38 -0.63 72 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.97 -0.55 90 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.38 -0.63 77 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 61.84 -0.68 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.38 -0.63 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 66.88 -0.63 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.47 -0.54 102 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 71.88 -0.63 88 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.47 -0.53 106 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 76.88 -0.63 92 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 125 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 +0.05 26 0 276 0
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 163 0
27NOV26 48.00 P 0.00 0.00 0.00 0.36 +0.06 26 0 802 0
27NOV26 49.00 P 0.49 0.50 0.49 0.50 +0.06 26 3 835 +3
27NOV26 50.00 P 0.63 0.68 0.63 0.64 +0.02 25 210 1,355 -159
27NOV26 52.50 P 1.23 1.23 1.23 1.22 -0.08 24 30 3,691 0
27NOV26 55.00 P 2.25 2.25 1.98 2.13 -0.22 23 446 4,001 +75
27NOV26 57.50 P 0.00 0.00 0.00 3.50 -0.30 24 0 3,326 0
27NOV26 60.00 P 5.80 5.80 5.80 5.26 -0.44 24 10 1,249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.37 -0.26 25 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 9.73 -0.23 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.07 -0.43 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.49 -0.53 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.91 -0.61 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.53 -0.49 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.98 -0.53 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.38 -0.64 37 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.03 -0.49 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.42 -0.60 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.86 -0.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.40 -0.61 51 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 36.86 -0.62 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.51 -0.50 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 41.86 -0.64 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.36 -0.64 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 46.97 -0.54 69 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.46 -0.57 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 51.97 -0.53 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.46 -0.55 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 56.97 -0.55 77 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.46 -0.55 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 61.96 -0.56 80 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.46 -0.55 82 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 66.97 -0.54 85 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.47 -0.54 87 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 71.97 -0.54 88 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.47 -0.53 90 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 76.88 -0.63 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 3,561 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 2,680 0
30DEC26 46.00 P 0.41 0.41 0.38 0.31 +0.04 25 65 2,590 -5
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 3,443 0
30DEC26 48.00 P 0.65 0.65 0.60 0.56 +0.03 25 34 7,103 -4
30DEC26 49.00 P 0.78 0.82 0.78 0.74 +0.02 25 65 7,152 0
30DEC26 50.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 16,348 0
30DEC26 52.50 P 1.63 1.65 1.55 1.57 -0.16 24 170 13,751 -2
30DEC26 55.00 P 2.51 2.60 2.45 2.55 -0.27 24 426 17,676 -6
30DEC26 57.50 P 3.90 3.90 3.90 3.90 -0.37 24 10 7,273 0
30DEC26 60.00 P 5.42 5.42 5.35 5.64 -0.36 24 32 5,411 0
30DEC26 62.50 P 0.00 0.00 0.00 7.55 -0.08 24 0 8,250 0
30DEC26 65.00 P 0.00 0.00 0.00 9.78 -0.18 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.07 -0.43 27 0 6,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.49 -0.53 28 0 1,909 0
30DEC26 72.50 P 0.00 0.00 0.00 16.91 -0.61 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.53 -0.49 36 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.98 -0.53 37 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.38 -0.64 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.03 -0.49 44 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.47 -0.55 45 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.97 -0.55 48 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.47 -0.54 50 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 36.97 -0.52 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.51 -0.50 56 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.86 -0.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.36 -0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.97 -0.54 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.46 -0.57 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.97 -0.53 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.46 -0.55 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.97 -0.55 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.46 -0.55 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.96 -0.56 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.46 -0.55 73 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 66.97 -0.54 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.47 -0.54 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 71.97 -0.54 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.47 -0.53 80 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 76.88 -0.63 73 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 205 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 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.51 +0.03 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.81 +0.02 26 0 324 0
30MAR27 47.00 P 0.00 0.00 0.00 0.99 0.00 26 0 565 0
30MAR27 48.00 P 1.24 1.24 1.23 1.22 0.00 26 8 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.46 -0.02 26 0 3,957 0
30MAR27 50.00 P 1.69 1.69 1.69 1.69 -0.10 25 1 3,481 0
30MAR27 52.50 P 2.43 2.43 2.43 2.49 -0.19 25 40 7,602 -40
30MAR27 55.00 P 0.00 0.00 0.00 3.53 -0.26 25 0 14,081 0
30MAR27 57.50 P 0.00 0.00 0.00 4.88 -0.31 25 0 2,285 0
30MAR27 60.00 P 0.00 0.00 0.00 6.47 -0.35 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 8.32 -0.22 26 0 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 10.28 -0.25 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.40 -0.51 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.62 -0.49 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 16.92 -0.60 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.53 -0.49 30 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.98 -0.53 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.47 -0.55 33 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 27.03 -0.49 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.47 -0.55 37 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.97 -0.55 39 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.47 -0.54 41 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.97 -0.52 43 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.51 -0.50 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.97 -0.53 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.36 -0.64 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.97 -0.54 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.46 -0.57 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.97 -0.53 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.46 -0.55 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.97 -0.55 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.46 -0.55 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 61.96 -0.56 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.46 -0.55 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 66.97 -0.54 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.47 -0.54 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 71.97 -0.54 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.47 -0.53 66 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 76.88 -0.63 61 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 +0.06 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 +0.07 29 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.08 28 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 +0.10 28 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 +0.12 28 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.40 +0.12 28 0 945 0
29JUN27 40.00 P 0.76 0.76 0.76 0.51 +0.14 28 37 89 -16
29JUN27 41.00 P 0.88 0.88 0.88 0.62 +0.15 28 15 1,209 -15
29JUN27 42.00 P 0.00 0.00 0.00 0.76 +0.15 28 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 0.91 +0.15 28 0 1,090 0
29JUN27 44.00 P 1.33 1.33 1.33 1.10 +0.16 28 2 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.30 +0.15 28 0 807 0
29JUN27 46.00 P 1.73 1.73 1.73 1.53 +0.15 28 4 1,405 -4
29JUN27 47.00 P 0.00 0.00 0.00 1.79 +0.13 28 0 714 0
29JUN27 48.00 P 2.19 2.32 2.19 2.07 +0.12 28 199 1,388 +199
29JUN27 49.00 P 2.64 2.64 2.64 2.39 +0.10 28 5 658 -5
29JUN27 50.00 P 2.90 2.98 2.90 2.71 +0.07 28 23 790 -23
29JUN27 52.50 P 4.00 4.00 4.00 3.69 0.00 28 3 5,436 0
29JUN27 55.00 P 5.12 5.12 5.05 4.86 -0.10 28 36 720 -6
29JUN27 57.50 P 6.40 6.40 6.40 6.22 -0.20 28 6 1,612 0
29JUN27 60.00 P 0.00 0.00 0.00 7.88 -0.17 29 0 3,157 0
29JUN27 62.50 P 0.00 0.00 0.00 9.69 -0.15 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.63 -0.13 30 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 13.72 -0.11 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.89 -0.11 33 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.15 -0.10 34 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.35 -0.24 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.60 -0.38 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.91 -0.53 35 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.25 -0.51 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.60 -0.51 36 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.97 -0.55 35 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.48 -0.53 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.97 -0.54 38 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.51 -0.50 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.97 -0.53 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.36 -0.64 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 46.97 -0.54 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.46 -0.57 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.97 -0.53 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.46 -0.55 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.97 -0.55 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.46 -0.55 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 61.96 -0.56 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.46 -0.55 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 66.97 -0.54 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.47 -0.54 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 71.97 -0.54 57 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.47 -0.53 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 76.88 -0.63 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29SEP27 38.00 P 0.88 0.88 0.88 0.37 -0.02 26 5 5 +5
29SEP27 39.00 P 0.99 1.01 0.96 0.48 -0.01 26 40 47 +40
29SEP27 40.00 P 1.13 1.15 1.10 0.59 -0.03 26 18 18 +18
29SEP27 41.00 P 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.09 -0.04 27 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
29SEP27 45.00 P 2.16 2.16 2.16 1.53 -0.06 27 1 2 +1
29SEP27 46.00 P 2.43 2.43 2.43 1.80 -0.05 27 5 5 +5
29SEP27 47.00 P 2.72 2.72 2.72 2.07 -0.07 27 10 10 +10
29SEP27 48.00 P 0.00 0.00 0.00 2.41 -0.07 27 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 2.75 -0.07 27 0 0 0
29SEP27 50.00 P 3.82 3.82 3.72 3.12 -0.09 27 123 124 +123
29SEP27 52.50 P 4.94 4.94 4.94 4.18 -0.10 28 160 199 +160
29SEP27 55.00 P 6.06 6.18 6.06 5.44 -0.11 28 157 157 +157
29SEP27 57.50 P 0.00 0.00 0.00 6.87 -0.12 28 0 50 0
29SEP27 60.00 P 0.00 0.00 0.00 8.51 -0.15 29 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 10.28 -0.17 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.22 -0.19 30 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.24 -0.20 31 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.37 -0.21 32 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 18.57 -0.23 33 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.85 -0.23 34 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.18 -0.23 36 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.37 -0.44 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.64 -0.51 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.92 -0.51 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.24 -0.49 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 34.57 -0.51 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.97 -0.54 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 39.51 -0.50 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 41.97 -0.53 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 44.38 -0.62 37 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 46.97 -0.54 41 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 49.46 -0.57 42 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 51.97 -0.53 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 54.46 -0.55 45 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 56.97 -0.55 46 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 59.46 -0.55 47 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 61.96 -0.56 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 64.46 -0.55 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 66.97 -0.54 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 69.47 -0.54 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 71.97 -0.54 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 74.47 -0.53 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 76.88 -0.63 52 0 0 0
TOTAL PUT 7,823 422,721 +681
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$ 10.200
29SEP26 3.80 C 0.00 0.00 0.00 6.42 +0.03 231 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.32 +0.02 225 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.21 +0.01 201 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.11 +0.01 196 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 6.01 +0.01 191 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.91 +0.01 186 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.81 +0.01 181 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.71 +0.01 176 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.62 +0.02 188 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.52 +0.02 183 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.42 +0.02 179 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.31 +0.01 159 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.22 +0.02 170 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.97 +0.02 159 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.72 +0.02 149 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.47 +0.02 140 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.22 +0.02 131 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.97 +0.04 122 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.72 +0.04 113 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.46 +0.01 93 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.22 +0.02 97 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.97 +0.02 90 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 +0.01 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 +0.01 68 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 +0.04 52 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 +0.03 46 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 +0.02 40 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 +0.01 34 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 -0.01 0 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 1,704 0
29SEP26 9.75 C 0.56 0.57 0.56 0.51 +0.01 28 93 2,075 0
29SEP26 10.00 C 0.38 0.38 0.33 0.34 0.00 28 86 3,330 +1
29SEP26 10.50 C 0.16 0.16 0.13 0.13 -0.01 29 54 5,141 +21
29SEP26 11.00 C 0.06 0.07 0.06 0.04 -0.01 28 72 2,412 +10
29SEP26 11.50 C 0.03 0.03 0.03 0.02 0.00 32 200 3,391 0
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 35 15 746 -9
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.43 +0.04 184 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.33 +0.03 179 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.23 +0.03 175 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.13 +0.03 171 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.03 +0.03 166 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.93 +0.03 162 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.83 +0.03 158 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.73 +0.03 154 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.63 +0.03 151 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.53 +0.03 147 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.43 +0.03 143 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.33 +0.03 140 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.23 +0.03 136 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.98 +0.03 128 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.73 +0.03 120 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.48 +0.03 113 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.23 +0.03 106 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.98 +0.04 99 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.73 +0.04 92 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.48 +0.03 86 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.23 +0.03 79 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.98 +0.03 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.73 +0.03 68 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.48 +0.03 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.23 +0.02 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.98 +0.04 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.71 +0.03 37 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.46 +0.02 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.21 +0.01 28 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.98 +0.02 30 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.76 +0.01 28 0 795 0
29OCT26 9.75 C 0.58 0.58 0.58 0.58 -0.01 28 60 430 -30
29OCT26 10.00 C 0.44 0.44 0.44 0.45 -0.01 29 85 543 +85
29OCT26 10.50 C 0.26 0.26 0.26 0.25 -0.01 29 40 947 +40
29OCT26 11.00 C 0.16 0.16 0.16 0.13 -0.01 29 43 637 -1
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 30 0 730 0
29OCT26 12.00 C 0.07 0.07 0.07 0.03 -0.01 29 212 829 +211
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.43 +0.04 155 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.33 +0.03 151 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.23 +0.03 147 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.13 +0.03 144 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.03 +0.03 140 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.93 +0.03 137 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.83 +0.03 133 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.73 +0.03 130 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.63 +0.03 127 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.53 +0.03 124 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.43 +0.03 121 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.33 +0.03 118 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.23 +0.03 115 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.98 +0.03 108 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.73 +0.03 101 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.48 +0.03 95 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.23 +0.03 89 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.98 +0.04 83 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.73 +0.04 77 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.48 +0.03 72 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.23 +0.03 67 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.98 +0.03 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.73 +0.03 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.48 +0.03 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.98 +0.04 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.48 +0.02 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.24 +0.03 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.03 +0.03 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.86 +0.01 31 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.69 0.00 29 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 1,251 0
27NOV26 10.50 C 0.38 0.39 0.38 0.39 +0.02 31 48 266 +48
27NOV26 11.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 61 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 24.00 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 0.01 0.00 74 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.43 +0.04 134 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.33 +0.03 131 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.23 +0.03 128 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.13 +0.03 124 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.03 +0.03 121 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.93 +0.03 118 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.83 +0.03 116 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.73 +0.03 113 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.63 +0.03 110 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.53 +0.03 107 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.43 +0.03 105 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.33 +0.03 102 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.23 +0.03 100 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.98 +0.03 93 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.73 +0.03 87 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.48 +0.03 82 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.23 +0.03 77 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.98 +0.04 72 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.73 +0.04 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 +0.01 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.23 +0.03 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.98 +0.03 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.73 +0.03 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 +0.03 45 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.02 41 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 +0.04 37 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 0.00 28 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 +0.02 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 0.00 30 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 +0.02 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 0.00 29 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.01 29 0 956 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 0.00 29 0 4,247 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 0.00 30 0 4,319 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 2,379 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 1,352 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 1,202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 30 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 31 0 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.43 +0.03 102 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.33 +0.03 100 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.23 +0.03 97 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.13 +0.03 95 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.03 +0.02 92 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.93 +0.01 90 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.83 +0.03 88 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.73 +0.01 85 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.63 +0.03 83 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.53 +0.03 81 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.43 +0.03 79 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.33 +0.03 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.23 +0.03 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.98 +0.03 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.73 +0.03 66 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.48 +0.03 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.23 +0.03 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.98 +0.04 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.73 +0.04 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.48 +0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.23 +0.03 43 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 +0.03 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 +0.03 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.48 +0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.23 0.00 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.83 -0.01 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 +0.01 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 0.00 30 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 0.00 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.17 +0.02 29 0 775 0
30MAR27 9.75 C 1.08 1.08 1.08 1.03 -0.01 29 60 565 +60
30MAR27 10.00 C 0.93 0.93 0.93 0.91 -0.01 29 30 4,107 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.73 +0.02 30 0 1,534 0
30MAR27 11.00 C 0.57 0.57 0.57 0.56 +0.01 30 100 1,925 0
30MAR27 11.50 C 0.48 0.48 0.43 0.42 +0.01 30 207 268 +100
30MAR27 12.00 C 0.35 0.35 0.35 0.32 +0.01 30 1 681 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 29 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.43 +0.03 86 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.33 +0.02 83 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.23 +0.03 81 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.13 +0.01 79 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.03 +0.01 77 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.93 +0.01 75 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.83 +0.03 73 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.73 +0.01 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.63 +0.03 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.53 +0.03 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.43 +0.03 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.33 +0.03 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.23 +0.03 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.98 +0.02 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.73 +0.02 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.48 +0.03 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.23 +0.01 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.98 +0.04 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.73 +0.04 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.48 +0.01 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.23 +0.03 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 0.00 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 +0.02 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 0.00 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.38 0.00 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.18 0.00 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.00 +0.01 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 +0.01 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 0.00 29 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 +0.01 29 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.39 0.00 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.27 0.00 30 0 158 0
29JUN27 10.00 C 0.00 0.00 0.00 1.16 +0.01 30 0 430 0
29JUN27 10.50 C 0.00 0.00 0.00 0.95 0.00 30 0 364 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 0.00 30 0 722 0
29JUN27 11.50 C 0.64 0.64 0.64 0.64 0.00 31 84 396 +84
29JUN27 12.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 0.00 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 0.00 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 0.00 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 0.00 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 6.23 +0.02 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.13 +0.01 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.03 +0.01 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.93 +0.01 63 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.83 +0.02 62 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.73 +0.01 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.63 +0.02 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.53 +0.01 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.43 +0.02 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.33 +0.01 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.23 +0.01 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.98 +0.02 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.73 +0.02 45 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.48 +0.02 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.23 +0.01 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.98 +0.02 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.73 +0.04 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.48 +0.01 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.24 +0.03 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.02 +0.01 28 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.81 +0.01 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.63 +0.02 28 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.46 +0.03 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.29 +0.02 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.13 +0.02 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.98 +0.02 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.84 +0.02 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.71 +0.02 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.46 +0.01 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.35 +0.01 30 0 30 0
29SEP27 10.50 C 0.00 0.00 0.00 1.15 +0.02 31 0 0 0
29SEP27 11.00 C 0.89 0.89 0.89 0.97 +0.01 30 30 30 +30
29SEP27 11.50 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29SEP27 12.50 C 0.51 0.51 0.51 0.58 +0.01 31 1 1 +1
29SEP27 13.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
TOTAL CALL 1,521 93,272 +682
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2,636 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 -0.01 30 60 9,381 +60
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 9,084 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2,473 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 1,881 0
29SEP26 9.50 P 0.13 0.13 0.13 0.14 -0.02 28 17 3,602 +17
29SEP26 9.75 P 0.24 0.24 0.22 0.23 -0.03 28 69 2,481 +39
29SEP26 10.00 P 0.33 0.33 0.33 0.35 -0.03 27 39 2,551 +5
29SEP26 10.50 P 0.68 0.68 0.68 0.71 -0.01 30 55 2,072 -55
29SEP26 11.00 P 0.00 0.00 0.00 1.15 0.00 33 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 -0.02 30 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 -0.02 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 -0.02 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.06 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.55 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.56 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.05 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.05 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.05 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.05 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.05 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.05 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.04 -0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.04 -0.03 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 908 0
29OCT26 8.25 P 0.03 0.03 0.03 0.03 -0.01 30 100 448 +10
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 30 0 1,735 0
29OCT26 8.75 P 0.07 0.07 0.07 0.07 -0.01 28 100 7,201 +100
29OCT26 9.00 P 0.11 0.11 0.11 0.11 -0.02 28 1 1,905 -1
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.03 28 0 2,114 0
29OCT26 9.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 1,729 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.03 28 0 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.22 -0.01 31 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 -0.01 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.06 -0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.55 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.05 -0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.56 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.05 -0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.05 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.05 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.05 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.05 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.05 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.05 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.04 -0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 0.00 30 0 923 0
27NOV26 8.75 P 0.13 0.13 0.13 0.14 0.00 30 80 695 +5
27NOV26 9.00 P 0.00 0.00 0.00 0.20 0.00 30 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 +0.01 30 0 3,921 0
27NOV26 9.50 P 0.33 0.37 0.33 0.37 0.00 30 286 425 +9
27NOV26 9.75 P 0.00 0.00 0.00 0.48 0.00 30 0 234 0
27NOV26 10.00 P 0.57 0.57 0.57 0.60 -0.01 29 10 200 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.91 -0.01 30 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.29 -0.01 31 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.70 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 0.00 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.61 0.00 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.10 +0.01 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.59 +0.01 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.57 -0.02 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.07 -0.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.06 -0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.56 -0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.06 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.05 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.05 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.07 -0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.05 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.05 -0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.05 -0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.06 -0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.06 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 1,778 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 30 0 1,318 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.01 29 0 1,590 0
30DEC26 9.00 P 0.25 0.25 0.25 0.27 -0.01 29 1 3,614 0
30DEC26 9.25 P 0.34 0.34 0.34 0.35 -0.01 29 30 1,889 0
30DEC26 9.50 P 0.43 0.43 0.43 0.44 -0.01 29 500 2,446 +500
30DEC26 9.75 P 0.51 0.52 0.51 0.55 -0.02 29 147 1,308 +147
30DEC26 10.00 P 0.68 0.69 0.68 0.68 -0.01 29 180 371 -120
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.01 30 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.01 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 0.00 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 0.00 31 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.64 +0.02 31 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 +0.01 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.07 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.57 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.07 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.07 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.06 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.07 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.06 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.06 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.06 -0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.06 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.06 -0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 30 0 753 0
30MAR27 8.00 P 0.15 0.15 0.15 0.16 -0.01 29 5 388 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.21 0.00 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 0.00 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 0.00 29 0 1,793 0
30MAR27 9.00 P 0.41 0.41 0.40 0.41 -0.01 29 118 354 +117
30MAR27 9.25 P 0.50 0.50 0.50 0.51 0.00 29 109 1,518 +50
30MAR27 9.50 P 0.58 0.58 0.58 0.61 0.00 29 104 1,453 +95
30MAR27 9.75 P 0.69 0.73 0.69 0.72 -0.01 29 200 720 +200
30MAR27 10.00 P 0.00 0.00 0.00 0.85 -0.02 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.02 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.01 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 +0.01 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.02 30 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 +0.01 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 0.00 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.62 +0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 0.00 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.57 -0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.07 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.57 -0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.07 -0.02 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.07 -0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.06 -0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.07 -0.01 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.06 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.06 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.06 -0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.06 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.06 -0.02 0 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 43 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 35 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 -0.01 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 295 0
29JUN27 7.25 P 0.16 0.16 0.16 0.15 -0.01 31 60 272 -2
29JUN27 7.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 -0.01 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.37 -0.01 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 -0.02 32 0 100 0
29JUN27 9.00 P 0.63 0.63 0.62 0.62 -0.02 31 90 386 +90
29JUN27 9.25 P 0.00 0.00 0.00 0.73 -0.03 32 0 250 0
29JUN27 9.50 P 0.00 0.00 0.00 0.85 -0.03 32 0 698 0
29JUN27 9.75 P 0.98 0.99 0.98 0.97 -0.03 32 60 212 +40
29JUN27 10.00 P 0.00 0.00 0.00 1.11 -0.02 32 0 102 0
29JUN27 10.50 P 1.44 1.44 1.44 1.40 -0.03 32 30 183 +17
29JUN27 11.00 P 0.00 0.00 0.00 1.73 -0.04 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 -0.01 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.49 -0.01 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.90 -0.01 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.34 +0.02 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.78 0.00 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.23 +0.02 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.67 +0.01 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.13 +0.01 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.60 +0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.57 -0.02 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.07 -0.02 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.57 -0.02 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.07 -0.02 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.07 -0.02 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.06 -0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.07 -0.01 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.06 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.06 -0.02 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.06 -0.02 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.06 -0.02 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.06 -0.02 0 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 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
29SEP27 10.00 P 1.34 1.34 1.34 1.25 -0.01 32 30 30 +30
29SEP27 10.50 P 0.00 0.00 0.00 1.54 -0.02 32 0 0 0
29SEP27 11.00 P 2.05 2.05 2.05 1.87 -0.02 33 30 30 +30
29SEP27 11.50 P 0.00 0.00 0.00 2.22 -0.02 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.60 -0.02 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.00 -0.03 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.42 -0.03 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.86 -0.03 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.32 -0.03 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.79 -0.03 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.28 +0.01 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.77 -0.02 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.23 -0.01 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.70 +0.03 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.16 +0.02 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.62 +0.03 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.09 0.00 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.57 -0.02 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.07 -0.02 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.57 -0.02 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.07 -0.02 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.07 -0.01 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.06 -0.02 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.06 -0.02 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.06 -0.02 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.06 -0.02 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.06 -0.02 0 0 0 0
TOTAL PUT 2,511 135,820 +1,398
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$ 44.440
04SEP26 33.50 C 0.00 0.00 0.00 11.11 -0.45 195 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 10.60 -0.46 184 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 10.10 -0.46 176 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 9.61 -0.36 170 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 9.11 -0.36 162 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 8.45 -0.63 79 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 7.95 -0.62 73 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 7.45 -0.46 68 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 6.95 -0.46 63 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 6.45 -0.46 57 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 5.95 -0.47 52 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 5.45 -0.47 47 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 4.95 -0.48 42 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 4.46 -0.48 53 0 8 0
04SEP26 40.50 C 0.00 0.00 0.00 3.97 -0.49 52 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 3.49 -0.51 53 0 10 0
04SEP26 41.50 C 0.00 0.00 0.00 3.02 -0.52 52 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 2.57 -0.53 52 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 2.18 -0.51 56 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 1.78 -0.56 54 0 62 0
04SEP26 43.50 C 0.00 0.00 0.00 1.45 -0.46 56 0 36 0
04SEP26 44.00 C 1.48 1.48 1.12 1.13 -0.46 55 35 58 +15
04SEP26 44.50 C 1.20 1.20 0.89 0.86 -0.46 55 41 29 +11
04SEP26 45.00 C 0.74 0.74 0.74 0.64 -0.43 54 45 1,025 0
04SEP26 45.50 C 0.50 0.50 0.50 0.46 -0.40 54 17 1,030 0
04SEP26 46.00 C 0.36 0.38 0.36 0.32 -0.36 54 29 390 0
04SEP26 46.50 C 0.28 0.28 0.28 0.22 -0.30 54 73 216 +38
04SEP26 47.00 C 0.21 0.21 0.21 0.14 -0.25 53 10 168 -10
04SEP26 47.50 C 0.00 0.00 0.00 0.09 -0.20 53 0 94 0
04SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.15 54 0 253 0
04SEP26 48.50 C 0.00 0.00 0.00 0.04 -0.11 55 0 115 0
04SEP26 49.00 C 0.09 0.09 0.09 0.02 -0.09 54 15 56 -15
04SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.07 53 0 167 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 166 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 194 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 9.61 -0.49 91 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 9.11 -0.51 86 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 8.62 -0.46 83 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 7.98 -0.61 50 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 7.48 -0.47 47 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 6.99 -0.47 48 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 6.50 -0.48 48 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 6.01 -0.49 46 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 5.54 -0.48 48 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 5.07 -0.49 47 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 4.61 -0.50 47 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 4.17 -0.50 48 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 3.74 -0.50 47 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 3.33 -0.50 47 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 2.94 -0.50 47 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 2.58 -0.49 47 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 2.26 -0.46 48 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 1.96 -0.41 48 0 0 0
11SEP26 44.00 C 1.68 1.68 1.68 1.69 -0.39 49 15 15 +15
11SEP26 44.50 C 1.43 1.43 1.43 1.43 -0.38 49 15 15 +15
11SEP26 45.00 C 1.30 1.30 1.30 1.20 -0.38 49 1 11 +1
11SEP26 45.50 C 0.00 0.00 0.00 0.99 -0.37 48 0 24 0
11SEP26 46.00 C 0.00 0.00 0.00 0.81 -0.36 48 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.66 -0.33 48 0 0 0
11SEP26 47.00 C 0.58 0.58 0.58 0.53 -0.31 48 13 13 +13
11SEP26 47.50 C 0.00 0.00 0.00 0.42 -0.28 48 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.24 48 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.26 -0.21 48 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.20 -0.18 48 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.15 -0.16 47 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.13 48 0 55 0
11SEP26 51.00 C 0.18 0.18 0.18 0.07 -0.09 48 1 1 +1
11SEP26 52.00 C 0.11 0.11 0.11 0.04 -0.06 48 15 15 +15
11SEP26 53.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.68 -0.43 85 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 13.69 -0.42 80 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.71 -0.42 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.69 -0.43 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.72 -0.43 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.74 -0.46 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.78 -0.46 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.70 -0.48 46 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 6.81 -0.47 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.96 -0.47 46 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 5.15 -0.47 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.41 -0.45 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.73 -0.43 46 0 129 0
29SEP26 43.00 C 3.28 3.28 3.05 3.20 -0.44 48 30 121 +30
29SEP26 44.00 C 2.89 2.89 2.70 2.62 -0.32 47 96 3,279 +81
29SEP26 45.00 C 2.40 2.40 1.99 2.13 -0.33 47 494 1,579 +475
29SEP26 46.00 C 1.94 1.94 1.81 1.73 -0.32 47 56 1,174 +45
29SEP26 47.00 C 1.56 1.56 1.40 1.38 -0.31 47 31 1,228 +15
29SEP26 48.00 C 1.16 1.20 1.16 1.08 -0.27 47 40 754 +20
29SEP26 49.00 C 0.90 0.90 0.90 0.84 -0.24 47 300 1,620 0
29SEP26 50.00 C 0.76 0.77 0.69 0.64 -0.21 47 146 1,876 +81
29SEP26 52.50 C 0.44 0.46 0.40 0.31 -0.14 47 145 14,481 -135
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 1,841 0
29SEP26 57.50 C 0.19 0.19 0.19 0.07 -0.04 47 200 400 -92
29SEP26 60.00 C 0.14 0.14 0.14 0.03 -0.02 48 20 1,384 -20
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 126 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 11.02 -0.45 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.12 -0.47 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.25 -0.51 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.40 -0.52 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.50 -0.47 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.76 -0.45 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.05 -0.45 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.40 -0.43 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.79 -0.42 48 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 4.30 -0.35 49 0 56 0
29OCT26 44.00 C 4.05 4.05 4.05 3.76 -0.36 48 9 791 +9
29OCT26 45.00 C 3.30 3.30 3.30 3.31 -0.32 49 6 1,232 +6
29OCT26 46.00 C 0.00 0.00 0.00 2.90 -0.32 49 0 345 0
29OCT26 47.00 C 2.68 2.71 2.53 2.52 -0.32 49 154 8,722 +15
29OCT26 48.00 C 0.00 0.00 0.00 2.18 -0.31 49 0 6,447 0
29OCT26 49.00 C 0.00 0.00 0.00 1.87 -0.29 49 0 802 0
29OCT26 50.00 C 1.77 1.77 1.77 1.60 -0.27 49 15 762 +15
29OCT26 52.50 C 1.20 1.20 1.20 1.06 -0.22 48 3 837 +3
29OCT26 55.00 C 0.88 0.90 0.86 0.69 -0.17 48 209 1,556 +92
29OCT26 57.50 C 0.66 0.66 0.66 0.44 -0.12 48 30 674 -30
29OCT26 60.00 C 0.00 0.00 0.00 0.28 -0.08 48 0 3,007 0
29OCT26 62.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 229 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 0.00 51 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 11.62 -0.28 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.76 -0.41 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.01 -0.25 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.21 -0.28 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.49 -0.23 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.68 -0.42 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.04 -0.42 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.44 -0.38 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.88 -0.41 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.43 -0.45 53 0 51 0
27NOV26 44.00 C 5.02 5.06 4.99 4.95 -0.32 53 4 835 +4
27NOV26 45.00 C 4.77 4.77 4.47 4.50 -0.35 53 80 190 +49
27NOV26 46.00 C 4.28 4.28 4.15 4.09 -0.33 53 25 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 3.71 -0.32 53 0 16,682 0
27NOV26 48.00 C 0.00 0.00 0.00 3.34 -0.35 53 0 1,181 0
27NOV26 49.00 C 0.00 0.00 0.00 3.00 -0.37 53 0 677 0
27NOV26 50.00 C 0.00 0.00 0.00 2.70 -0.34 53 0 556 0
27NOV26 52.50 C 2.27 2.27 2.23 2.04 -0.31 53 30 496 +17
27NOV26 55.00 C 0.00 0.00 0.00 1.53 -0.26 52 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 1.14 -0.22 52 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.84 -0.18 52 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.62 -0.15 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.45 -0.12 52 0 195 0
27NOV26 67.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.24 -0.07 52 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.17 -0.06 52 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 15.48 -0.28 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.60 -0.23 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.75 -0.25 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.93 -0.23 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.14 -0.23 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.36 -0.30 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 -0.26 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.87 -0.28 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.28 -0.14 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.61 -0.12 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.00 -0.11 54 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 7.42 -0.15 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.79 -0.45 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.27 -0.41 53 0 0 0
30DEC26 44.00 C 6.04 6.04 5.94 5.80 -0.40 53 75 862 +75
30DEC26 45.00 C 5.60 5.60 5.33 5.36 -0.39 53 111 132 +61
30DEC26 46.00 C 5.10 5.17 4.93 4.96 -0.37 53 212 2,029 +34
30DEC26 47.00 C 4.73 4.80 4.55 4.58 -0.37 53 294 3,444 +33
30DEC26 48.00 C 4.45 4.45 4.45 4.23 -0.36 53 14 197 +14
30DEC26 49.00 C 0.00 0.00 0.00 3.89 -0.37 53 0 535 0
30DEC26 50.00 C 3.67 3.68 3.67 3.56 -0.37 53 106 1,275 +26
30DEC26 52.50 C 0.00 0.00 0.00 2.86 -0.35 53 0 890 0
30DEC26 55.00 C 2.55 2.55 2.55 2.28 -0.31 53 1 4,527 +1
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -0.27 53 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 1.43 -0.24 53 0 1,025 0
30DEC26 62.50 C 1.46 1.46 1.46 1.12 -0.21 53 2 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 -0.18 53 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 -0.15 53 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 -0.15 52 0 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.11 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.09 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 -0.08 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.06 52 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.04 53 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 16.50 -0.46 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.73 -0.41 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.03 -0.28 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.21 -0.26 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.56 -0.21 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.88 -0.12 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.22 -0.16 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.62 -0.29 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.02 -0.26 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.45 -0.26 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.83 -0.14 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.36 -0.11 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.86 -0.28 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.26 -0.43 54 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 -0.43 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.42 -0.41 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 -0.41 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 6.64 -0.41 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 6.29 -0.40 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 5.97 -0.38 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 5.64 -0.39 55 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 4.87 -0.41 55 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 4.20 -0.19 55 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 3.61 -0.37 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 3.11 -0.34 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.67 -0.31 54 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 2.30 -0.28 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.97 -0.27 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.69 -0.24 54 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.45 -0.22 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 1.25 -0.20 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.07 -0.15 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.92 -0.17 54 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 0.79 -0.15 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.68 -0.13 54 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 -0.12 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 -0.09 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.43 -0.10 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.37 -0.09 54 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.32 -0.08 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 -0.07 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.24 -0.06 54 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 14.97 -0.05 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.34 -0.10 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.65 -0.13 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.17 -0.08 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.51 -0.18 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.98 -0.35 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.44 -0.44 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.07 -0.23 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.46 -0.27 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.00 -0.31 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.45 -0.64 55 0 172 0
29JUN27 45.00 C 0.00 0.00 0.00 9.23 -0.45 56 0 26 0
29JUN27 46.00 C 8.80 8.80 8.79 8.76 -0.53 56 83 147 +83
29JUN27 47.00 C 8.43 8.43 8.42 8.39 -0.47 56 137 152 +137
29JUN27 48.00 C 0.00 0.00 0.00 8.07 -0.44 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 7.75 -0.42 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 7.42 -0.41 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 6.63 -0.46 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 5.93 -0.47 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 5.30 -0.45 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 4.73 -0.43 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 4.23 -0.41 56 0 110 0
29JUN27 65.00 C 0.00 0.00 0.00 3.78 -0.39 55 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 3.38 -0.37 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.03 -0.35 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.71 -0.33 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.43 -0.31 55 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 2.17 -0.29 55 0 115 0
29JUN27 80.00 C 0.00 0.00 0.00 1.95 -0.27 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.75 -0.25 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.57 -0.24 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.41 -0.22 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 1.27 -0.21 55 0 576 0
29JUN27 92.50 C 1.70 1.70 1.70 1.10 -0.23 55 240 475 +215
29JUN27 95.00 C 1.61 1.61 1.61 1.02 -0.19 55 120 1,153 +120
29SEP27 36.00 C 0.00 0.00 0.00 14.79 -0.44 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.25 -0.46 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.73 -0.45 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.23 -0.45 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.76 -0.45 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.32 -0.43 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.88 -0.41 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.44 -0.43 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.12 -0.40 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.61 -0.46 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.24 -0.45 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.95 -0.31 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.53 -0.47 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.20 -0.49 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.89 -0.48 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.11 -0.45 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.39 -0.46 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.74 -0.44 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.15 -0.43 56 0 0 0
TOTAL CALL 3,843 194,610 +1,578
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 36 0
04SEP26 40.50 P 0.06 0.06 0.06 0.03 -0.03 56 20 203 +18
04SEP26 41.00 P 0.10 0.10 0.10 0.05 -0.04 55 10 46 0
04SEP26 41.50 P 0.00 0.00 0.00 0.08 -0.05 54 0 689 0
04SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.07 52 0 508 0
04SEP26 42.50 P 0.24 0.24 0.19 0.20 -0.07 53 56 255 +3
04SEP26 43.00 P 0.34 0.35 0.28 0.30 -0.08 52 196 198 -5
04SEP26 43.50 P 0.43 0.72 0.40 0.44 -0.07 52 114 110 0
04SEP26 44.00 P 0.68 0.68 0.68 0.63 -0.05 52 20 58 -16
04SEP26 44.50 P 0.77 0.89 0.77 0.86 -0.05 51 90 768 -15
04SEP26 45.00 P 0.00 0.00 0.00 1.13 -0.02 50 0 71 0
04SEP26 45.50 P 0.00 0.00 0.00 1.45 +0.01 50 0 80 0
04SEP26 46.00 P 0.00 0.00 0.00 1.82 +0.02 50 0 26 0
04SEP26 46.50 P 0.00 0.00 0.00 2.32 +0.22 58 0 150 0
04SEP26 47.00 P 0.00 0.00 0.00 2.71 +0.24 55 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 3.14 +0.27 53 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 3.61 +0.31 54 0 15 0
04SEP26 48.50 P 0.00 0.00 0.00 4.08 +0.34 51 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 4.57 +0.38 52 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 5.07 +0.41 56 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 5.56 +0.42 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 6.56 +0.45 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 7.56 +0.46 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 8.56 +0.46 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 9.56 +0.46 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 10.56 +0.46 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 11.56 +0.46 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 12.56 +0.46 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 13.56 +0.46 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 14.56 +0.46 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 15.56 +0.46 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 16.56 +0.46 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 17.56 +0.46 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 18.56 +0.46 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 19.56 +0.46 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 20.56 +0.46 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 21.56 +0.46 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
11SEP26 39.00 P 0.07 0.07 0.07 0.07 -0.02 48 1 1 +1
11SEP26 39.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 1 0
11SEP26 40.50 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 1 0
11SEP26 41.50 P 0.38 0.38 0.36 0.35 -0.04 47 45 45 +45
11SEP26 42.00 P 0.50 0.50 0.46 0.45 -0.04 46 30 16 +16
11SEP26 42.50 P 0.61 0.61 0.61 0.58 -0.03 46 10 10 +10
11SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.93 0.00 46 0 15 0
11SEP26 44.00 P 1.18 1.18 1.05 1.14 +0.01 46 25 40 +25
11SEP26 44.50 P 1.49 1.49 1.49 1.37 +0.01 46 15 15 +15
11SEP26 45.00 P 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 1.95 +0.03 46 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 2.28 +0.06 46 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 2.65 +0.10 47 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 3.05 +0.15 47 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 3.44 +0.20 47 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 3.85 +0.23 47 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 4.28 +0.26 47 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 4.73 +0.29 48 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 5.18 +0.31 47 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 5.65 +0.34 47 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 6.60 +0.38 47 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 7.57 +0.40 46 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 8.56 +0.43 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 9.56 +0.45 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 10.56 +0.46 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 11.56 +0.46 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 12.56 +0.46 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 13.56 +0.46 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 14.56 +0.46 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 15.56 +0.46 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29SEP26 33.00 P 0.07 0.07 0.07 0.02 -0.01 47 8 13 -6
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 48 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 0.00 47 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 1,128 0
29SEP26 38.00 P 0.31 0.31 0.31 0.29 -0.01 47 31 241 +9
29SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 324 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.01 46 0 519 0
29SEP26 41.00 P 0.94 0.94 0.89 0.85 0.00 46 40 329 +20
29SEP26 42.00 P 1.27 1.27 1.27 1.16 +0.01 46 38 617 +38
29SEP26 43.00 P 1.65 1.79 1.50 1.53 +0.03 45 409 1,581 +329
29SEP26 44.00 P 2.22 2.22 2.22 1.98 +0.04 45 1 1,157 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.52 +0.07 46 0 762 0
29SEP26 46.00 P 2.99 2.99 2.97 3.12 +0.06 46 23 1,000 +23
29SEP26 47.00 P 3.76 3.76 3.76 3.76 +0.06 45 5 2,433 0
29SEP26 48.00 P 0.00 0.00 0.00 4.51 +0.24 46 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 5.28 +0.23 46 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 +0.27 46 0 5,770 0
29SEP26 52.50 P 0.00 0.00 0.00 8.29 +0.34 47 0 1,368 0
29SEP26 55.00 P 0.00 0.00 0.00 10.59 +0.18 42 0 2,195 0
29SEP26 57.50 P 13.33 13.33 13.33 13.07 +0.40 46 1 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 +0.44 0 0 10,451 0
29SEP26 62.50 P 17.90 17.90 17.90 18.06 +0.46 0 10 3,211 0
29SEP26 65.00 P 20.24 20.24 20.24 20.56 +0.46 0 16 374 -7,638
29SEP26 67.50 P 0.00 0.00 0.00 23.06 +0.46 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 25.56 +0.46 0 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 28.06 +0.46 0 0 947 0
29SEP26 75.00 P 0.00 0.00 0.00 30.56 +0.46 0 0 344 0
29SEP26 77.50 P 0.00 0.00 0.00 33.06 +0.46 0 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 35.56 +0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.06 +0.46 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 40.56 +0.46 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 43.06 +0.46 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.56 +0.46 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.06 +0.46 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.56 +0.46 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.06 +0.46 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.56 +0.46 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.06 +0.46 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.56 +0.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.06 +0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.56 +0.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.06 +0.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.56 +0.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.06 +0.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.56 +0.46 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.06 +0.46 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.56 +0.46 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.06 +0.46 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.56 +0.46 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 5 0
29OCT26 35.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.53 0.00 48 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 0.67 +0.01 48 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 0.87 0.00 47 0 976 0
29OCT26 39.00 P 0.00 0.00 0.00 1.11 +0.01 47 0 650 0
29OCT26 40.00 P 0.00 0.00 0.00 1.39 +0.01 47 0 780 0
29OCT26 41.00 P 0.00 0.00 0.00 1.72 +0.02 47 0 291 0
29OCT26 42.00 P 0.00 0.00 0.00 2.10 +0.02 47 0 395 0
29OCT26 43.00 P 2.68 2.68 2.68 2.53 +0.03 47 3 431 0
29OCT26 44.00 P 3.08 3.08 3.08 3.02 +0.04 47 15 237 0
29OCT26 45.00 P 3.55 3.55 3.55 3.56 +0.05 47 15 300 +15
29OCT26 46.00 P 0.00 0.00 0.00 4.15 +0.05 47 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 4.81 +0.09 48 0 2,021 0
29OCT26 48.00 P 5.32 5.32 5.32 5.48 +0.10 48 4 311 0
29OCT26 49.00 P 0.00 0.00 0.00 6.16 +0.16 47 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 6.91 +0.19 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 8.98 +0.34 49 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 11.14 +0.34 50 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 13.39 +0.31 50 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 15.70 +0.35 49 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 18.10 +0.42 48 0 0 0
29OCT26 65.00 P 20.51 20.51 20.51 20.57 +0.46 49 15 15 +15
29OCT26 67.50 P 0.00 0.00 0.00 23.06 +0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.56 +0.46 0 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 28.06 +0.46 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.56 +0.46 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 33.06 +0.46 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 35.56 +0.46 0 0 0 0
27NOV26 34.00 P 0.80 0.80 0.80 0.73 -0.02 52 10 131 +10
27NOV26 35.00 P 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
27NOV26 36.00 P 1.17 1.17 1.17 1.12 0.00 52 24 24 +19
27NOV26 37.00 P 0.00 0.00 0.00 1.36 0.00 52 0 106 0
27NOV26 38.00 P 1.61 1.73 1.61 1.62 -0.01 51 170 329 +168
27NOV26 39.00 P 1.93 2.01 1.93 1.93 -0.01 51 66 154 +66
27NOV26 40.00 P 0.00 0.00 0.00 2.29 +0.01 51 0 453 0
27NOV26 41.00 P 0.00 0.00 0.00 2.68 +0.02 51 0 312 0
27NOV26 42.00 P 3.18 3.18 3.18 3.11 +0.02 51 15 140 0
27NOV26 43.00 P 3.68 3.68 3.62 3.58 +0.03 51 75 369 +75
27NOV26 44.00 P 4.17 4.17 4.17 4.10 +0.04 51 15 566 +15
27NOV26 45.00 P 4.63 4.63 4.63 4.64 +0.04 51 15 310 0
27NOV26 46.00 P 0.00 0.00 0.00 5.23 +0.04 51 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 5.87 +0.06 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 6.52 +0.07 52 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 7.18 +0.06 52 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 7.93 +0.12 52 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 9.83 +0.18 53 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 11.85 +0.15 53 0 15 0
27NOV26 57.50 P 13.95 13.95 13.95 14.08 +0.20 55 10 100 +10
27NOV26 60.00 P 0.00 0.00 0.00 16.21 -0.05 54 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 18.42 +0.11 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.76 +0.11 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.12 +0.24 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.60 +0.31 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.07 +0.45 52 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.03 53 0 76 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 -0.03 53 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 -0.03 53 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.95 -0.03 53 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.15 -0.01 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.37 -0.01 52 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.63 0.00 52 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 1.90 -0.02 52 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.03 51 0 391 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 -0.03 51 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 -0.03 51 0 409 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 -0.01 51 0 348 0
30DEC26 42.00 P 3.87 3.87 3.87 3.81 -0.03 51 33 653 +33
30DEC26 43.00 P 4.36 4.36 4.36 4.30 -0.02 51 33 1,141 +33
30DEC26 44.00 P 4.93 4.93 4.89 4.83 -0.01 52 105 887 +105
30DEC26 45.00 P 0.00 0.00 0.00 5.38 -0.01 51 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 0.00 52 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 6.61 +0.05 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.25 +0.04 52 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 7.93 +0.05 52 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 8.67 +0.01 53 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 10.59 +0.12 54 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.48 -0.03 54 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 0.00 54 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 16.76 +0.12 55 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 18.89 +0.10 54 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 21.13 +0.06 54 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 23.53 +0.14 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 25.86 +0.01 56 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 28.14 +0.11 51 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 30.60 +0.08 52 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 33.06 +0.22 0 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 35.56 +0.26 0 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 38.06 +0.23 0 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 40.57 +0.26 59 0 3 -25
30DEC26 87.50 P 0.00 0.00 0.00 43.07 +0.36 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.57 +0.30 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.07 +0.29 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.57 +0.27 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 53.07 +0.22 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.57 +0.27 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.07 +0.40 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.57 +0.27 76 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 63.07 +0.32 78 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.27 -0.05 54 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 -0.03 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.75 -0.01 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.03 +0.01 54 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 -0.07 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 -0.03 54 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.93 -0.02 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.24 -0.08 53 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.62 -0.06 53 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.04 -0.05 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.48 -0.03 53 0 194 0
30MAR27 41.00 P 0.00 0.00 0.00 4.95 -0.05 53 0 120 0
30MAR27 42.00 P 5.54 5.54 5.54 5.44 -0.05 53 33 33 +33
30MAR27 43.00 P 6.10 6.10 6.06 5.97 -0.05 53 66 66 +66
30MAR27 44.00 P 0.00 0.00 0.00 6.52 -0.04 53 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.08 -0.03 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 7.68 -0.03 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.32 -0.01 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 8.97 +0.01 53 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 9.63 +0.01 53 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.42 -0.03 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 12.20 +0.10 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.09 -0.03 55 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 16.03 -0.04 55 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 18.06 -0.05 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 20.13 -0.05 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.30 -0.02 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 24.45 -0.10 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 26.67 -0.10 56 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 28.91 -0.05 56 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 31.21 -0.04 56 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 33.49 -0.10 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 35.85 -0.06 54 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 38.23 +0.17 54 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 40.58 0.00 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 43.11 +0.11 54 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 45.58 +0.28 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 48.07 +0.28 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.57 +0.27 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 53.07 +0.22 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.57 +0.27 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 58.07 +0.40 62 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.37 0.00 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.65 -0.08 54 0 210 0
29JUN27 36.00 P 4.06 4.06 4.06 4.06 -0.02 54 8 68 +8
29JUN27 37.00 P 4.44 4.44 4.44 4.47 -0.05 54 9 117 -9
29JUN27 38.00 P 0.00 0.00 0.00 4.89 -0.05 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.34 -0.05 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 5.81 -0.04 54 0 234 0
29JUN27 41.00 P 0.00 0.00 0.00 6.31 0.00 54 0 116 0
29JUN27 42.00 P 6.91 6.91 6.79 6.81 -0.03 54 69 66 +36
29JUN27 43.00 P 7.46 7.46 7.41 7.35 -0.02 54 148 149 +124
29JUN27 44.00 P 8.11 8.11 7.99 7.91 -0.04 54 129 129 +129
29JUN27 45.00 P 8.60 8.60 8.60 8.46 +0.02 54 7 23 +7
29JUN27 46.00 P 0.00 0.00 0.00 9.08 -0.04 54 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.71 -0.03 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.35 -0.03 54 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.01 -0.02 54 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.74 +0.04 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.56 +0.19 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.42 +0.22 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.27 +0.15 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.27 +0.17 56 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 21.29 +0.15 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.27 +0.09 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.38 -0.12 56 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 27.57 -0.07 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 29.74 -0.10 56 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 31.97 -0.10 56 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 34.20 -0.07 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 36.48 -0.10 56 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 38.77 -0.06 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.08 -0.09 55 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 43.38 -0.07 54 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 45.84 +0.01 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 48.33 +0.22 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 50.74 +0.38 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.98 -0.03 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.41 +0.01 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.86 -0.03 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.31 -0.05 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.80 0.00 54 0 0 0
29SEP27 41.00 P 7.24 7.24 7.24 7.31 +0.01 54 3 3 +3
29SEP27 42.00 P 0.00 0.00 0.00 7.84 -0.05 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.40 +0.03 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.97 -0.04 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.55 -0.05 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.16 -0.04 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.79 -0.03 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 11.43 -0.03 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.09 -0.03 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.70 -0.09 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.50 -0.18 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.39 +0.03 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.28 +0.07 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.22 +0.09 56 0 0 0
TOTAL PUT 2,309 95,598 -6,191
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$ 6.475
29SEP26 4.70 C 0.00 0.00 0.00 1.79 +0.06 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.69 +0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 +0.06 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 +0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 +0.06 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 +0.03 36 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 0.00 40 0 60 0
29SEP26 6.50 C 0.25 0.25 0.25 0.30 +0.02 42 15 225 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.01 42 0 384 0
29SEP26 7.00 C 0.14 0.14 0.14 0.13 +0.01 43 50 423 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 43 0 340 0
29SEP26 7.50 C 0.06 0.06 0.06 0.05 0.00 44 5 1,031 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 209 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 212 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 216 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.80 +0.05 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 +0.08 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 +0.07 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.52 +0.04 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 +0.07 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.12 +0.06 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.59 +0.02 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29OCT26 6.75 C 0.37 0.37 0.37 0.36 +0.01 45 6 23 +6
29OCT26 7.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.01 45 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 112 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 0.00 45 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 45 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.58 +0.04 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.37 +0.03 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.16 +0.01 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.50 +0.02 47 0 103 0
27NOV26 7.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 185 0
27NOV26 7.25 C 0.00 0.00 0.00 0.32 +0.01 46 0 97 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 15 0
27NOV26 7.75 C 0.22 0.22 0.22 0.22 +0.02 47 45 75 +45
27NOV26 8.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.72 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 +0.03 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
30DEC26 6.00 C 0.91 0.91 0.90 0.96 +0.03 46 28 28 +28
30DEC26 6.25 C 0.00 0.00 0.00 0.82 +0.02 46 0 6 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.02 46 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30DEC26 8.50 C 0.19 0.19 0.19 0.17 +0.02 46 47 47 +47
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 46 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 46 0 115 0
30DEC26 10.50 C 0.07 0.07 0.07 0.04 +0.01 48 2 51 -2
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 45 0 17 0
30DEC26 11.50 C 0.05 0.05 0.05 0.01 0.00 44 5 10 +5
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.06 +0.06 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 +0.06 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.06 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 +0.01 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.64 +0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 +0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.01 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 0.00 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 0.00 47 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 47 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 0.00 47 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.17 +0.03 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.10 +0.03 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.03 +0.03 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.96 +0.03 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.80 +0.02 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.65 +0.02 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 +0.05 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 +0.04 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.03 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 +0.01 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.90 +0.05 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.74 +0.02 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 -0.01 47 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 0.00 48 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.32 0.00 48 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 0.00 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 0.00 48 0 25 0
29SEP27 4.70 C 0.00 0.00 0.00 2.34 +0.06 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.26 +0.05 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.21 +0.06 50 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.98 +0.04 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.82 +0.02 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.69 +0.02 48 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.57 +0.02 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 +0.01 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.26 +0.02 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.10 +0.03 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.95 +0.02 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 0.00 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
TOTAL CALL 203 13,466 +184
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29SEP26 5.75 P 0.08 0.08 0.08 0.06 -0.02 43 30 180 0
29SEP26 6.00 P 0.13 0.13 0.13 0.11 -0.03 42 15 182 +15
29SEP26 6.25 P 0.23 0.23 0.22 0.19 -0.03 41 150 394 +56
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.05 41 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.05 44 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.06 44 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.05 47 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.05 50 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 -0.04 55 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 -0.07 48 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 -0.05 58 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 -0.07 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 -0.05 64 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 -0.06 61 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 -0.04 79 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 -0.04 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.30 -0.04 87 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.53 -0.06 77 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 -0.04 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.55 -0.04 107 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 -0.06 98 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.53 -0.06 104 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.03 -0.06 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.54 -0.05 126 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.03 -0.06 121 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.53 -0.06 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.05 -0.04 150 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.53 -0.06 136 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.05 -0.04 160 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.53 -0.06 145 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.03 -0.06 149 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.53 -0.06 153 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.03 -0.06 157 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.53 -0.06 161 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.03 -0.06 165 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.53 -0.06 168 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.03 -0.06 172 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.53 -0.06 176 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.54 -0.05 196 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.55 -0.04 211 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.55 -0.04 218 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.55 -0.04 224 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.55 -0.04 229 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.55 -0.04 235 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.55 -0.04 240 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.55 -0.04 246 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.55 -0.04 251 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.55 -0.04 255 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.55 -0.04 260 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.53 -0.06 240 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 0.02 0.00 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 10 0
29OCT26 5.50 P 0.12 0.12 0.12 0.11 -0.01 46 15 46 +15
29OCT26 5.75 P 0.00 0.00 0.00 0.16 -0.03 45 0 120 0
29OCT26 6.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.33 -0.04 44 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.04 44 0 255 0
29OCT26 6.75 P 0.67 0.68 0.67 0.60 -0.06 44 215 230 +207
29OCT26 7.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.98 -0.05 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.18 -0.05 48 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.40 -0.04 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.60 -0.06 48 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 -0.08 45 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.06 -0.07 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.29 -0.08 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 -0.07 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.80 -0.05 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.05 -0.04 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.30 -0.04 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.53 -0.06 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.59 -0.02 47 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.74 -0.04 48 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.28 -0.04 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.48 -0.04 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.70 -0.03 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.90 -0.05 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.12 -0.05 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.35 -0.05 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.58 -0.05 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.83 -0.04 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.06 -0.05 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.30 -0.05 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.54 -0.06 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 47 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.02 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.03 46 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.01 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 -0.03 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.06 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 -0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.04 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.05 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 -0.05 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 -0.02 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.05 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 -0.05 50 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 -0.05 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.05 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 -0.05 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.56 -0.05 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.05 -0.05 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.55 -0.04 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.03 -0.06 56 0 4 0
30DEC26 12.00 P 5.59 5.59 5.59 5.53 -0.06 59 4 66 0
30DEC26 12.50 P 0.00 0.00 0.00 6.03 -0.06 63 0 0 -9
30DEC26 13.00 P 0.00 0.00 0.00 6.54 -0.05 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.03 -0.06 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.53 -0.06 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.05 -0.04 82 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.53 -0.06 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.05 -0.04 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.53 -0.06 82 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.03 -0.06 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.53 -0.06 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.03 -0.06 89 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.53 -0.06 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.03 -0.06 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.53 -0.06 96 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.03 -0.06 98 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.53 -0.06 100 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.54 -0.05 108 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.55 -0.04 116 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.55 -0.04 119 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.55 -0.04 123 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.55 -0.04 126 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.55 -0.04 129 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.02 47 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.04 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.04 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 -0.05 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 -0.05 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.71 -0.06 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 -0.07 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 -0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.30 -0.07 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.51 -0.07 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.72 -0.07 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.94 -0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 -0.05 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 -0.07 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.61 -0.08 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 -0.08 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.55 -0.08 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 -0.08 46 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.53 -0.07 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.05 -0.04 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.54 -0.05 57 0 0 -15
30MAR27 13.50 P 0.00 0.00 0.00 7.03 -0.06 57 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 7.53 -0.06 59 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 8.05 -0.04 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.53 -0.06 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.05 -0.04 71 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.53 -0.07 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.03 -0.06 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.53 -0.06 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.03 -0.06 73 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.03 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 -0.03 47 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 -0.03 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 -0.05 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.17 -0.07 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 -0.05 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.52 -0.05 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 -0.06 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 -0.06 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 -0.06 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.25 -0.06 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.45 -0.06 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.65 -0.07 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 -0.06 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.07 -0.07 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 -0.08 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.49 -0.07 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.71 -0.07 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.19 -0.04 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.65 -0.04 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.08 -0.08 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.56 -0.07 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.05 -0.06 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.54 -0.06 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.03 -0.06 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 0.00 48 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.05 -0.03 47 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.21 -0.02 48 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 -0.03 48 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.82 -0.06 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.02 -0.04 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.21 -0.04 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.40 -0.04 49 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.58 -0.06 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.79 -0.04 49 0 0 0
TOTAL PUT 429 5,370 +269
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$ 17.350
29SEP26 9.75 C 0.00 0.00 0.00 7.63 +0.32 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.38 +0.32 82 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.88 +0.32 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.38 +0.31 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.88 +0.31 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 +0.31 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.89 +0.32 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.39 +0.32 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 +0.35 53 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.40 +0.36 40 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 +0.24 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 +0.29 24 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.23 25 0 495 0
29SEP26 16.00 C 1.46 1.46 1.46 1.46 +0.21 26 1 437 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 +0.24 26 0 335 0
29SEP26 17.00 C 0.61 0.74 0.61 0.70 +0.16 25 23 325 +6
29SEP26 17.50 C 0.40 0.47 0.40 0.45 +0.12 26 61 133 +6
29SEP26 18.00 C 0.27 0.29 0.25 0.27 +0.08 26 51 168 +19
29SEP26 18.50 C 0.15 0.17 0.15 0.15 +0.04 26 16 146 +16
29SEP26 19.00 C 0.10 0.10 0.10 0.08 +0.03 27 20 478 +20
29SEP26 19.50 C 0.06 0.06 0.06 0.04 +0.01 27 2 5 +2
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 21 0
29SEP26 21.00 C 0.01 0.01 0.01 0.01 0.00 31 5 5 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.66 +0.35 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.43 +0.34 70 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.94 +0.38 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.45 +0.37 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.95 +0.38 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.46 +0.38 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 +0.38 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.46 +0.36 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.95 +0.38 36 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.47 +0.40 35 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.96 +0.28 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.50 +0.26 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 2.07 +0.24 28 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.68 +0.22 28 0 120 0
29OCT26 16.50 C 1.08 1.26 1.08 1.28 +0.18 26 124 222 +103
29OCT26 17.00 C 0.91 0.91 0.91 0.99 +0.15 27 1 193 +1
29OCT26 17.50 C 0.58 0.67 0.58 0.74 +0.12 28 47 114 +25
29OCT26 18.00 C 0.41 0.41 0.41 0.54 +0.09 28 55 121 +5
29OCT26 18.50 C 0.35 0.35 0.35 0.38 +0.06 28 10 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 60 0
29OCT26 19.50 C 0.17 0.17 0.16 0.18 +0.04 28 19 34 +19
29OCT26 20.00 C 0.12 0.12 0.12 0.12 +0.02 28 29 29 +27
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.94 +0.35 61 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.45 +0.35 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.95 +0.35 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.46 +0.36 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.95 +0.34 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.46 +0.36 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.95 +0.38 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.47 +0.40 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.97 +0.28 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.52 +0.27 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.10 +0.25 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.71 +0.25 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.33 +0.19 26 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 1.04 +0.16 26 0 1 0
27NOV26 17.50 C 0.81 0.81 0.81 0.83 +0.17 28 15 18 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.62 +0.11 28 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 +0.09 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
27NOV26 20.00 C 0.20 0.20 0.20 0.17 +0.04 28 1 45 0
27NOV26 21.00 C 0.12 0.12 0.12 0.08 +0.02 28 5 5 +5
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.66 +0.32 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.43 +0.34 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.94 +0.35 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.45 +0.35 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.95 +0.35 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.36 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.95 +0.34 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.46 +0.34 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.95 +0.38 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 +0.38 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 +0.30 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 +0.26 28 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 +0.24 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.26 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 +0.21 28 0 73 0
30DEC26 17.00 C 1.13 1.13 1.13 1.21 +0.20 28 15 130 +12
30DEC26 17.50 C 0.98 1.00 0.98 0.99 +0.18 29 135 180 +135
30DEC26 18.00 C 0.81 0.81 0.77 0.79 +0.14 29 45 60 +43
30DEC26 18.50 C 0.64 0.65 0.64 0.62 +0.11 28 17 27 +17
30DEC26 19.00 C 0.47 0.47 0.47 0.48 +0.09 28 15 34 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.37 +0.08 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.66 +0.32 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.43 +0.34 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.94 +0.35 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.45 +0.35 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.95 +0.35 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.46 +0.35 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.95 +0.34 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.46 +0.34 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.02 +0.37 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 +0.32 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 +0.33 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.77 +0.26 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.43 +0.22 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 2.13 +0.23 28 0 27 0
30MAR27 16.50 C 1.78 1.78 1.78 1.89 +0.23 29 14 154 +14
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.21 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.17 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 +0.15 29 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 1.00 +0.12 29 0 16 0
30MAR27 19.00 C 0.90 0.90 0.90 0.85 +0.11 29 40 41 +11
30MAR27 19.50 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 +0.08 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 7.66 +0.32 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.43 +0.34 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.94 +0.34 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.45 +0.34 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.95 +0.32 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.46 +0.35 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.01 +0.35 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.62 +0.37 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 4.21 +0.35 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.82 +0.33 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.46 +0.31 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 3.12 +0.29 30 0 24 0
29JUN27 15.50 C 2.74 2.74 2.74 2.78 +0.25 29 15 23 +6
29JUN27 16.00 C 0.00 0.00 0.00 2.48 +0.23 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.24 +0.24 29 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.99 +0.21 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.77 +0.20 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 +0.19 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.39 +0.16 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 +0.14 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 +0.12 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.95 +0.09 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.72 +0.07 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 +0.05 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 86 0
29SEP27 11.50 C 0.00 0.00 0.00 5.95 +0.32 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.54 +0.41 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.11 +0.37 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.70 +0.34 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.30 +0.29 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.93 +0.26 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.59 +0.23 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.28 +0.22 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.00 +0.22 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.73 +0.12 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.48 +0.13 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.24 +0.11 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.04 +0.12 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.83 +0.15 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.66 +0.15 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.49 +0.14 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.34 +0.13 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.20 +0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.97 +0.11 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 - 30 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 0.63 - 30 0 0 -
TOTAL CALL 781 7,078 +527
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 337 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 660 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.03 26 0 615 0
29SEP26 16.00 P 0.09 0.09 0.09 0.08 -0.06 26 7 947 +7
29SEP26 16.50 P 0.25 0.25 0.17 0.18 -0.10 26 43 438 +43
29SEP26 17.00 P 0.41 0.44 0.41 0.34 -0.15 26 61 365 +31
29SEP26 17.50 P 0.67 0.71 0.57 0.57 -0.21 26 131 131 +106
29SEP26 18.00 P 0.00 0.00 0.00 0.88 -0.24 26 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 -0.27 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.69 -0.29 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.16 -0.30 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 -0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.65 -0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.65 -0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.65 -0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.65 -0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.65 -0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 -0.36 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 -0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.65 -0.38 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 94 0
29OCT26 14.00 P 0.05 0.05 0.05 0.02 -0.02 29 60 370 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 84 0
29OCT26 15.00 P 0.14 0.14 0.12 0.09 -0.04 29 15 201 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 -0.07 28 0 45 0
29OCT26 16.00 P 0.34 0.34 0.34 0.26 -0.10 29 20 216 +20
29OCT26 16.50 P 0.53 0.53 0.45 0.41 -0.13 29 57 211 -7
29OCT26 17.00 P 0.76 0.79 0.76 0.61 -0.16 29 74 60 +45
29OCT26 17.50 P 1.05 1.09 1.05 0.86 -0.20 29 34 34 +34
29OCT26 18.00 P 0.00 0.00 0.00 1.17 -0.18 30 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 1.47 -0.25 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.85 -0.27 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.27 -0.28 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.71 -0.38 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.77 -0.31 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 -0.32 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.82 -0.32 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27NOV26 14.00 P 0.09 0.09 0.09 0.07 -0.03 28 15 15 +14
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 56 0
27NOV26 15.00 P 0.23 0.23 0.23 0.20 -0.07 27 40 195 +40
27NOV26 15.50 P 0.34 0.34 0.34 0.31 -0.10 27 40 210 +40
27NOV26 16.00 P 0.45 0.45 0.45 0.45 -0.14 27 5 186 0
27NOV26 16.50 P 0.69 0.69 0.63 0.65 -0.17 27 30 45 +30
27NOV26 17.00 P 0.00 0.00 0.00 0.88 -0.21 27 0 30 0
27NOV26 17.50 P 1.23 1.23 1.23 1.16 -0.23 27 28 28 +28
27NOV26 18.00 P 1.46 1.48 1.46 1.48 -0.28 27 45 75 +45
27NOV26 18.50 P 0.00 0.00 0.00 1.85 -0.23 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.23 -0.26 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.65 -0.35 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.08 -0.38 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.02 -0.38 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.97 -0.40 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.97 -0.37 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 49 0
30DEC26 13.00 P 0.07 0.07 0.07 0.05 -0.01 29 9 52 -9
30DEC26 13.50 P 0.10 0.10 0.10 0.08 -0.03 28 8 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 260 0
30DEC26 15.00 P 0.30 0.30 0.29 0.30 -0.07 28 16 271 -1
30DEC26 15.50 P 0.45 0.45 0.41 0.43 -0.09 28 75 74 +60
30DEC26 16.00 P 0.58 0.58 0.58 0.59 -0.12 27 1 15 -1
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.15 27 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.20 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.22 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 -0.23 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 -0.22 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 -0.30 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.75 -0.34 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.17 -0.36 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 -0.39 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 -0.40 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.97 -0.38 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 -0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.94 -0.38 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.06 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.06 28 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 -0.10 27 0 56 0
30MAR27 16.00 P 0.87 0.87 0.83 0.87 -0.12 27 16 65 -1
30MAR27 16.50 P 0.00 0.00 0.00 1.08 -0.16 27 0 30 0
30MAR27 17.00 P 1.36 1.36 1.36 1.32 -0.18 27 15 27 +15
30MAR27 17.50 P 1.64 1.64 1.64 1.59 -0.20 27 15 28 +15
30MAR27 18.00 P 1.95 1.95 1.95 1.90 -0.26 27 15 30 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.19 -0.34 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.54 -0.37 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 -0.33 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 -0.34 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.20 -0.36 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.37 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.01 -0.39 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 -0.05 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.05 29 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 -0.07 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 -0.09 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.77 -0.10 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.12 29 0 45 0
29JUN27 16.00 P 1.16 1.16 1.16 1.14 -0.12 28 1 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.18 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.63 -0.19 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 -0.22 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 -0.24 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.53 -0.25 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 -0.29 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.24 -0.29 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 -0.31 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.41 -0.33 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 -0.35 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.12 -0.37 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.82 -0.09 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.01 -0.10 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.21 -0.10 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.43 -0.12 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.67 -0.13 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 -0.14 30 0 0 0
29SEP27 17.50 P 2.32 2.32 2.32 2.23 -0.14 30 15 15 +15
29SEP27 18.00 P 0.00 0.00 0.00 2.52 -0.16 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.85 -0.17 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.18 -0.18 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.54 -0.20 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.91 -0.20 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.68 -0.24 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.50 - 32 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 6.33 - 32 0 0 -
TOTAL PUT 891 10,218 +594
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$ 5.975
29SEP26 3.80 C 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.08 +0.23 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.88 +0.23 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.78 +0.23 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.68 +0.23 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.25 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 +0.26 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 +0.25 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 +0.23 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 +0.23 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.09 +0.25 35 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 +0.24 32 0 295 0
29SEP26 5.25 C 0.76 0.76 0.76 0.76 +0.24 35 200 934 -200
29SEP26 5.50 C 0.56 0.56 0.56 0.52 +0.18 28 1 615 0
29SEP26 5.75 C 0.25 0.35 0.25 0.34 +0.15 30 86 235 -11
29SEP26 6.00 C 0.18 0.23 0.18 0.21 +0.12 32 19 376 +8
29SEP26 6.25 C 0.10 0.13 0.10 0.11 +0.06 32 54 504 +32
29SEP26 6.50 C 0.06 0.06 0.06 0.06 +0.04 33 20 120 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.02 34 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.19 +0.22 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.09 +0.22 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.99 +0.22 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.89 +0.22 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.80 +0.22 42 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.70 +0.22 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.60 +0.22 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.50 +0.22 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.40 +0.24 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.30 +0.24 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.20 +0.24 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.11 +0.25 30 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.01 +0.24 27 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.79 +0.21 29 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.60 +0.19 30 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 +0.17 33 0 180 0
29OCT26 6.00 C 0.24 0.28 0.24 0.32 +0.14 33 32 326 +28
29OCT26 6.25 C 0.18 0.19 0.18 0.22 +0.11 33 52 55 +50
29OCT26 6.50 C 0.12 0.14 0.12 0.14 +0.08 33 47 53 +47
29OCT26 6.75 C 0.08 0.09 0.08 0.09 +0.05 33 71 67 +36
29OCT26 7.00 C 0.05 0.05 0.05 0.06 +0.04 34 15 35 +15
29OCT26 7.25 C 0.04 0.04 0.04 0.04 +0.03 35 23 23 +23
29OCT26 7.50 C 0.03 0.03 0.03 0.02 +0.01 34 28 28 +28
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 1.89 +0.22 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.80 +0.22 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.70 +0.22 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.60 +0.22 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.50 +0.22 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 +0.24 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.30 +0.22 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.20 +0.22 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.11 +0.22 27 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 +0.21 24 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.80 +0.20 28 0 120 0
27NOV26 5.50 C 0.60 0.60 0.60 0.62 +0.18 30 15 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.47 +0.15 31 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.35 +0.13 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 +0.11 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.18 +0.08 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 +0.05 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 2.19 +0.22 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.10 +0.23 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.99 +0.22 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.89 +0.22 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.80 +0.22 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.70 +0.22 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 +0.22 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.22 26 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 +0.22 24 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 +0.21 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 +0.20 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 +0.21 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 +0.20 30 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 +0.19 31 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 +0.17 31 0 184 0
30DEC26 5.75 C 0.51 0.51 0.51 0.52 +0.15 31 3 5 +3
30DEC26 6.00 C 0.35 0.41 0.35 0.41 +0.14 33 2 14 0
30DEC26 6.25 C 0.29 0.29 0.29 0.31 +0.11 33 1 3 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.09 33 0 1 0
30DEC26 6.75 C 0.18 0.18 0.18 0.17 +0.07 33 19 19 +19
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.20 +0.23 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.10 +0.22 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.99 +0.21 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.89 +0.21 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.80 +0.21 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.70 +0.20 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.61 +0.20 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.53 +0.20 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.44 +0.19 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.36 +0.19 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 +0.20 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.19 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 +0.21 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 +0.19 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.17 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 +0.17 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 +0.15 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.14 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.13 33 0 57 0
30MAR27 6.75 C 0.29 0.29 0.29 0.32 +0.12 33 3 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.10 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.07 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.06 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.06 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.03 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 2.20 +0.21 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.11 +0.20 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.02 +0.19 33 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.94 +0.22 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.85 +0.20 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.77 +0.20 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.69 +0.20 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.61 +0.20 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.53 +0.19 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 +0.18 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.37 +0.17 32 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.31 +0.18 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.26 +0.19 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.10 +0.18 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 +0.14 32 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 +0.15 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.70 +0.13 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.12 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 +0.12 33 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.10 33 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 +0.09 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.09 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.08 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.06 33 0 2 0
29JUN27 8.00 C 0.21 0.21 0.21 0.19 - 33 1 1 -
29SEP27 4.30 C 0.00 0.00 0.00 1.79 +0.19 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.70 +0.16 29 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.64 +0.21 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.56 +0.18 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.50 +0.18 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 +0.16 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 +0.17 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 +0.17 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.16 +0.18 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.02 +0.16 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 +0.15 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 +0.14 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.69 +0.13 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.61 +0.12 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.53 +0.11 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.47 +0.11 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.40 +0.08 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.35 +0.07 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 +0.08 33 0 1 0
29SEP27 8.00 C 0.26 0.26 0.26 0.28 - 33 1 1 -
TOTAL CALL 693 5,836 +93
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 4.90 P 0.01 0.01 0.01 0.01 0.00 41 1 131 0
29SEP26 5.00 P 0.01 0.02 0.01 0.01 -0.01 37 42 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 509 0
29SEP26 5.50 P 0.06 0.06 0.06 0.05 -0.05 32 2 655 0
29SEP26 5.75 P 0.11 0.12 0.10 0.12 -0.08 33 14 249 -1
29SEP26 6.00 P 0.22 0.22 0.22 0.22 -0.15 32 40 445 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.20 33 0 431 0
29SEP26 6.50 P 0.72 0.72 0.56 0.59 -0.22 37 3 108 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 -0.23 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.23 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.23 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 -0.23 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 -0.23 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.23 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 -0.24 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.24 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.79 -0.24 78 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.04 -0.24 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 -0.24 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.54 -0.24 91 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.79 -0.24 95 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.40 P 0.01 0.01 0.01 0.01 0.00 41 101 101 +101
29OCT26 4.50 P 0.01 0.01 0.01 0.01 0.00 39 17 18 +17
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 86 0
29OCT26 5.25 P 0.08 0.08 0.07 0.07 -0.03 34 58 16 -49
29OCT26 5.50 P 0.15 0.15 0.13 0.13 -0.05 35 113 180 +60
29OCT26 5.75 P 0.23 0.23 0.23 0.22 -0.08 35 30 93 +30
29OCT26 6.00 P 0.36 0.38 0.35 0.33 -0.12 34 121 153 +121
29OCT26 6.25 P 0.00 0.00 0.00 0.49 -0.15 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 -0.18 37 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.87 -0.21 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.09 -0.23 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.33 -0.25 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.25 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.83 -0.26 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.09 - 59 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 4.50 P 0.03 0.03 0.03 0.02 -0.01 34 3 0 -3
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
27NOV26 5.00 P 0.08 0.08 0.08 0.07 -0.04 32 6 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.05 33 0 133 0
27NOV26 5.50 P 0.23 0.23 0.23 0.21 -0.07 33 119 90 -119
27NOV26 5.75 P 0.00 0.00 0.00 0.31 -0.11 33 0 248 0
27NOV26 6.00 P 0.47 0.47 0.47 0.44 -0.13 32 30 30 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.59 -0.16 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.78 -0.17 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 -0.17 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.22 -0.18 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 -0.20 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.67 -0.21 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.91 -0.21 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 - 43 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 -0.01 31 0 0 0
30DEC26 4.30 P 0.03 0.03 0.03 0.02 -0.01 33 3 1 -3
30DEC26 4.40 P 0.04 0.04 0.04 0.03 -0.01 34 3 0 -3
30DEC26 4.50 P 0.09 0.09 0.09 0.04 -0.01 34 80 48 -36
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.02 33 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.03 33 0 25 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.02 33 0 95 0
30DEC26 5.00 P 0.11 0.11 0.11 0.11 -0.03 33 6 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.05 32 0 262 0
30DEC26 5.50 P 0.27 0.27 0.27 0.26 -0.06 33 5 87 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.10 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.12 32 0 0 0
30DEC26 6.25 P 0.72 0.72 0.64 0.65 -0.16 32 2 5 -1
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.18 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.17 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.19 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.20 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.20 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 -0.19 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.20 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.19 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 -0.20 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 -0.20 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 -0.20 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 -0.20 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.64 -0.20 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.89 -0.20 52 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.02 33 0 44 0
30MAR27 5.00 P 0.20 0.20 0.20 0.20 -0.03 33 10 56 -10
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.06 32 0 90 0
30MAR27 5.50 P 0.38 0.38 0.38 0.37 -0.06 32 5 69 -5
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.12 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.14 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.16 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.15 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 -0.16 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.17 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.17 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 -0.17 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 -0.18 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 -0.19 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.19 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 -0.18 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 -0.02 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 -0.04 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN27 4.80 P 0.23 0.23 0.23 0.22 -0.04 33 1 1 -1
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
29JUN27 5.00 P 0.29 0.29 0.29 0.28 -0.04 33 2 0 -2
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.05 33 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.07 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.09 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.12 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 -0.13 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.14 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.40 -0.14 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.14 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.81 -0.18 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.03 -0.15 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 - 34 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.06 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.08 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.11 34 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.13 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.14 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 -0.15 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.50 -0.17 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.17 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.17 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.11 -0.18 36 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.30 - 35 0 0 -
TOTAL PUT 817 5,696 +156
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$ 155.200
04SEP26 129.00 C 0.00 0.00 0.00 26.50 -0.64 119 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 25.47 -0.67 112 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 24.23 -0.91 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 23.64 -0.50 116 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 22.54 -0.60 105 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 21.47 -0.67 96 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 20.46 -0.68 91 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 19.47 -0.67 88 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 18.46 -0.68 83 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 17.47 -0.67 80 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 16.47 -0.67 76 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 15.50 -0.65 74 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 14.47 -0.68 68 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 13.47 -0.68 64 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 12.48 -0.67 60 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 11.57 -0.58 61 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 10.53 -0.63 55 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 9.41 -0.76 44 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 8.39 -0.81 39 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 7.50 -0.73 40 0 29 0
04SEP26 149.00 C 0.00 0.00 0.00 6.52 -0.77 37 0 94 0
04SEP26 150.00 C 0.00 0.00 0.00 5.57 -1.00 34 0 9 0
04SEP26 152.50 C 0.00 0.00 0.00 3.42 -0.99 30 0 107 0
04SEP26 155.00 C 2.04 2.51 1.83 1.77 -0.89 29 88 557 -85
04SEP26 157.50 C 1.09 1.37 0.86 0.75 -0.64 28 242 786 -117
04SEP26 160.00 C 0.57 0.57 0.34 0.25 -0.39 28 10 808 +1
04SEP26 162.50 C 0.15 0.15 0.15 0.07 -0.18 29 4 2,591 -2
04SEP26 165.00 C 0.09 0.09 0.09 0.02 -0.07 30 20 1,047 -20
04SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 23.64 - 61 0 0 -
11SEP26 133.00 C 0.00 0.00 0.00 22.54 -0.68 54 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 21.47 -0.75 49 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 20.46 -0.76 46 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 19.47 -0.75 45 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 18.46 -0.77 42 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 17.47 -0.76 40 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 16.47 -0.77 38 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 15.50 -0.75 37 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 14.47 -0.79 34 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 13.47 -0.81 32 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 12.48 -0.83 30 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 11.57 -0.78 31 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 10.53 -0.88 28 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 9.59 -0.89 27 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 8.96 -0.90 32 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 8.07 -0.79 31 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 7.21 -0.87 30 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 6.39 -0.85 29 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 4.48 -0.72 28 0 0 0
11SEP26 155.00 C 3.22 3.48 3.04 2.96 -0.64 27 105 120 +30
11SEP26 157.50 C 2.06 2.43 1.79 1.87 -0.54 27 570 660 +373
11SEP26 160.00 C 1.38 1.38 1.07 1.08 -0.39 27 45 281 -15
11SEP26 162.50 C 0.88 0.88 0.75 0.63 -0.26 27 33 56 0
11SEP26 165.00 C 0.49 0.50 0.38 0.32 -0.17 27 64 74 +49
11SEP26 167.50 C 0.33 0.33 0.33 0.15 -0.10 27 15 61 +15
11SEP26 170.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
11SEP26 172.50 C 0.10 0.10 0.10 0.03 -0.03 27 15 15 +15
11SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 75.00 C 80.71 80.79 80.39 80.40 -3.12 97 45 90 +45
29SEP26 77.50 C 0.00 0.00 0.00 78.03 -1.27 113 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.53 -1.27 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.05 -1.25 104 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.55 -1.25 99 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.05 -1.25 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.55 -1.25 90 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.05 -1.25 85 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.55 -1.25 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.05 -1.25 77 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.54 -1.26 71 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 53.05 -1.25 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.55 -1.25 64 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.05 -1.25 60 0 0 0
29SEP26 110.00 C 45.57 45.57 45.57 45.55 -1.25 57 150 625 0
29SEP26 112.50 C 0.00 0.00 0.00 43.05 -1.25 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.54 -1.21 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.05 -1.25 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.55 -1.25 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.03 -1.27 37 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.53 -1.27 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.00 -1.30 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.52 -0.91 26 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 23.06 -0.91 27 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 20.63 -0.90 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.24 -0.90 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 15.92 -0.89 27 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 13.46 -1.10 24 0 415 0
29SEP26 145.00 C 11.48 11.48 11.48 11.25 -1.02 23 15 383 -15
29SEP26 147.50 C 9.28 9.28 9.24 9.40 -0.90 25 45 842 +30
29SEP26 150.00 C 7.80 8.00 7.80 7.85 -0.62 27 15 2,055 +10
29SEP26 152.50 C 6.15 6.15 6.15 6.15 -0.90 26 177 5,140 +147
29SEP26 155.00 C 5.18 5.39 4.56 4.78 -0.61 26 395 4,429 +67
29SEP26 157.50 C 4.01 4.04 3.48 3.66 -0.53 26 10,432 22,747 +10,199
29SEP26 160.00 C 3.30 3.30 2.62 2.77 -0.43 26 375 6,541 +292
29SEP26 162.50 C 2.11 2.45 1.97 2.09 -0.36 27 3,336 13,746 +1,300
29SEP26 165.00 C 1.60 1.77 1.55 1.53 -0.23 27 290 4,601 +3
29SEP26 167.50 C 1.20 1.33 1.20 1.07 -0.26 27 218 2,254 -120
29SEP26 170.00 C 0.97 1.00 0.86 0.73 -0.20 27 503 3,546 +12
29SEP26 172.50 C 0.73 0.73 0.67 0.49 -0.15 27 171 2,244 +111
29SEP26 175.00 C 0.00 0.00 0.00 0.32 -0.11 27 0 5,700 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 -0.08 27 0 2,839 0
29SEP26 180.00 C 0.35 0.35 0.32 0.13 -0.05 27 9 1,236 -3
29SEP26 182.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 1,362 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 481 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 90 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 93 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 96 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 99 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 101 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 104 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 108 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 111 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 113 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 115 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 80.55 -2.97 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.05 -1.38 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.62 -1.31 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.05 -1.25 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.55 -1.25 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.05 -1.25 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.55 -1.25 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.05 -1.25 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.55 -1.25 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.05 -1.25 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.55 -1.25 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 53.14 -1.16 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.57 -1.23 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 48.05 -1.25 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 45.55 -1.25 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 43.14 -1.16 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.68 -1.25 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.05 -1.38 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.64 -1.29 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.05 -1.25 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.55 -1.25 0 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 28.70 -0.60 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.39 -0.89 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.14 -0.88 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.50 -1.33 27 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.37 -1.96 27 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.66 -1.02 30 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 15.70 -1.06 30 0 160 0
29OCT26 145.00 C 13.98 13.98 13.96 13.72 -1.21 29 74 401 +11
29OCT26 147.50 C 12.03 12.03 12.03 12.24 -0.79 30 30 336 0
29OCT26 150.00 C 10.48 10.48 10.48 10.60 -0.69 30 15 727 0
29OCT26 152.50 C 9.47 9.47 9.06 9.22 -0.66 30 159 1,090 +56
29OCT26 155.00 C 7.73 8.15 7.51 7.97 -0.61 30 139 1,910 +16
29OCT26 157.50 C 7.05 7.05 6.77 6.83 -0.58 30 78 1,233 +30
29OCT26 160.00 C 5.95 5.95 5.79 5.82 -0.53 30 60 1,449 0
29OCT26 162.50 C 4.88 4.94 4.69 4.93 -0.48 30 141 1,340 +66
29OCT26 165.00 C 4.27 4.32 4.16 4.14 -0.44 30 40 1,728 -40
29OCT26 167.50 C 3.68 3.68 3.40 3.48 -0.37 31 183 2,003 +63
29OCT26 170.00 C 3.01 3.05 3.00 2.94 -0.34 31 79 1,890 +32
29OCT26 172.50 C 2.73 2.73 2.46 2.47 -0.34 31 76 2,053 +44
29OCT26 175.00 C 2.13 2.20 2.13 2.06 -0.24 31 4 1,401 +3
29OCT26 177.50 C 1.90 1.90 1.75 1.67 -0.25 31 35 2,094 0
29OCT26 180.00 C 1.52 1.52 1.52 1.35 -0.17 31 3 1,329 0
29OCT26 182.50 C 1.30 1.30 1.30 1.09 -0.15 31 100 157 +80
29OCT26 185.00 C 1.05 1.05 1.05 0.87 -0.13 31 100 159 +3
29OCT26 187.50 C 1.00 1.00 0.99 0.69 -0.11 31 24 90 +24
29OCT26 190.00 C 0.80 0.80 0.80 0.55 -0.09 31 16 326 +16
29OCT26 192.50 C 0.00 0.00 0.00 0.43 -0.08 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.26 -0.05 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 97 0
29OCT26 215.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 265.00 C 0.06 0.06 0.06 0.01 0.00 43 300 300 +300
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.55 -2.97 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.05 -1.44 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 75.62 -1.39 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 73.05 -1.44 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.55 -1.25 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 68.05 -1.25 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.55 -1.25 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 63.05 -1.25 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.55 -1.25 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.05 -1.44 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.55 -1.44 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.14 -1.35 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.57 -1.42 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.05 -1.36 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.55 -1.26 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.14 -1.35 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.68 -1.25 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.05 -1.38 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.64 -1.29 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.41 -1.14 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.17 -1.15 21 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.94 -0.31 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.82 -0.82 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.76 -0.81 34 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 23.79 -0.78 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.89 -0.76 34 0 30 0
27NOV26 140.00 C 18.92 19.30 18.90 20.68 -0.29 37 67 103 +67
27NOV26 142.50 C 0.00 0.00 0.00 18.90 -0.74 37 0 45 0
27NOV26 145.00 C 0.00 0.00 0.00 16.22 -0.66 32 0 90 0
27NOV26 147.50 C 14.27 14.27 14.27 14.73 -0.63 33 4 168 0
27NOV26 150.00 C 13.10 13.10 13.10 13.33 -0.60 33 2 182 +2
27NOV26 152.50 C 0.00 0.00 0.00 12.02 -0.57 33 0 423 0
27NOV26 155.00 C 0.00 0.00 0.00 10.80 -0.54 33 0 405 0
27NOV26 157.50 C 9.26 9.36 9.10 9.68 -0.51 33 83 1,199 +60
27NOV26 160.00 C 8.29 8.33 8.29 8.64 -0.48 33 16 448 0
27NOV26 162.50 C 7.72 7.72 7.72 7.70 -0.44 34 13 238 +8
27NOV26 165.00 C 6.55 6.55 6.55 6.83 -0.41 34 5 245 +1
27NOV26 167.50 C 5.93 5.93 5.93 6.04 -0.38 34 36 189 +36
27NOV26 170.00 C 5.27 5.27 5.27 5.33 -0.35 34 1 644 0
27NOV26 172.50 C 0.00 0.00 0.00 4.69 -0.32 34 0 945 0
27NOV26 175.00 C 0.00 0.00 0.00 4.11 -0.29 34 0 252 0
27NOV26 177.50 C 0.00 0.00 0.00 3.59 -0.29 34 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 3.15 -0.26 34 0 135 0
27NOV26 182.50 C 3.05 3.05 2.82 2.82 -0.18 34 48 61 +31
27NOV26 185.00 C 0.00 0.00 0.00 2.49 -0.16 35 0 55 0
27NOV26 187.50 C 2.25 2.25 2.25 2.17 -0.18 35 20 505 +20
27NOV26 190.00 C 0.00 0.00 0.00 1.87 -0.11 35 0 262 0
27NOV26 192.50 C 0.00 0.00 0.00 1.61 -0.10 35 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 33 0
27NOV26 197.50 C 0.00 0.00 0.00 1.18 -0.08 35 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 1.01 -0.07 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
27NOV26 255.00 C 0.20 0.20 0.20 0.02 -0.01 34 15 15 +15
27NOV26 260.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 80.73 -2.79 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.21 -1.28 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.71 -1.30 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.05 -2.13 0 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 70.55 -1.44 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.06 -1.43 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.55 -1.44 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.05 -1.44 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.71 -1.28 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.23 -1.26 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.72 -1.27 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 53.23 -1.26 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.57 -1.42 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.05 -1.36 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.62 -1.19 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.31 -1.18 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.55 +0.34 40 0 139 0
30DEC26 117.50 C 0.00 0.00 0.00 38.80 -1.16 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.60 -1.13 25 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 34.45 -1.11 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 32.35 -1.09 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.36 -1.02 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.31 -0.20 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.39 -0.77 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 25.54 -0.75 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.48 -0.63 38 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 22.72 -0.73 38 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 19.83 -1.92 33 0 58 0
30DEC26 145.00 C 17.65 17.65 17.64 18.33 -0.63 34 30 377 +30
30DEC26 147.50 C 16.47 16.47 16.47 16.90 -0.61 34 7 204 -7
30DEC26 150.00 C 0.00 0.00 0.00 15.56 -0.58 34 0 1,682 0
30DEC26 152.50 C 13.87 13.92 13.87 14.29 -0.56 34 45 1,239 0
30DEC26 155.00 C 12.78 12.94 12.47 13.10 -0.53 34 46 1,350 +46
30DEC26 157.50 C 11.85 11.85 11.85 11.99 -0.50 34 15 901 +15
30DEC26 160.00 C 10.83 10.83 10.83 10.94 -0.48 34 16 1,950 0
30DEC26 162.50 C 0.00 0.00 0.00 9.97 -0.45 35 0 727 0
30DEC26 165.00 C 9.01 9.11 9.01 9.07 -0.42 35 30 1,130 -15
30DEC26 167.50 C 8.25 8.31 8.00 8.23 -0.40 35 36 878 -8
30DEC26 170.00 C 7.50 7.66 7.30 7.46 -0.37 35 116 2,969 +8
30DEC26 172.50 C 7.05 7.05 6.80 6.75 -0.35 35 72 997 -72
30DEC26 175.00 C 6.41 6.41 6.41 6.09 -0.33 35 33 1,140 0
30DEC26 177.50 C 0.00 0.00 0.00 5.49 -0.34 35 0 886 0
30DEC26 180.00 C 5.30 5.30 5.30 4.94 -0.31 35 45 2,552 0
30DEC26 182.50 C 0.00 0.00 0.00 4.54 -0.23 35 0 2,428 0
30DEC26 185.00 C 0.00 0.00 0.00 4.10 -0.28 35 0 548 0
30DEC26 187.50 C 0.00 0.00 0.00 3.70 -0.24 35 0 201 0
30DEC26 190.00 C 0.00 0.00 0.00 3.37 -0.23 36 0 1,709 0
30DEC26 192.50 C 3.28 3.28 3.24 3.03 -0.20 36 45 277 -15
30DEC26 195.00 C 2.96 2.96 2.96 2.70 -0.18 36 32 836 +32
30DEC26 197.50 C 2.81 2.81 2.81 2.33 -0.24 35 26 295 +26
30DEC26 200.00 C 0.00 0.00 0.00 2.14 -0.08 36 0 1,234 0
30DEC26 205.00 C 0.00 0.00 0.00 1.64 -0.12 35 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.28 -0.10 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 1.00 -0.08 35 0 496 0
30DEC26 220.00 C 1.21 1.21 1.20 0.80 -0.07 36 23 3,764 +23
30DEC26 225.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.47 -0.04 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 0.00 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.06 0.00 36 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 300.00 C 0.16 0.16 0.16 0.01 0.00 36 105 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 40 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 42 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 43 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 80.73 -2.79 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.21 -1.28 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.71 -1.30 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.05 -2.13 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.69 -1.30 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.06 -1.43 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.55 -1.44 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.10 -1.39 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.71 -1.28 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.37 -1.12 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.11 -1.11 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 53.94 -1.05 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.80 -1.01 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.70 -0.95 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.63 -0.92 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.61 -0.85 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 43.63 -0.80 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.70 -0.79 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.81 -0.78 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.97 -0.77 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 36.19 -0.75 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.45 -0.74 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 32.77 -0.73 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.13 -1.13 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.53 -1.07 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 28.95 -1.03 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.42 -1.02 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 25.94 -1.04 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 24.54 -0.99 39 0 551 0
30MAR27 147.50 C 0.00 0.00 0.00 22.55 -0.60 37 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 21.30 -1.46 37 0 2,194 0
30MAR27 152.50 C 0.00 0.00 0.00 20.12 -0.57 37 0 454 0
30MAR27 155.00 C 18.86 18.86 18.86 18.98 -0.56 37 15 817 0
30MAR27 157.50 C 0.00 0.00 0.00 17.90 -0.53 37 0 1,397 0
30MAR27 160.00 C 16.30 16.50 16.30 16.86 -0.52 37 2 1,981 0
30MAR27 162.50 C 0.00 0.00 0.00 15.88 -0.50 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 14.94 -0.49 38 0 404 0
30MAR27 167.50 C 13.86 13.86 13.82 14.05 -0.47 38 30 490 +30
30MAR27 170.00 C 12.82 13.09 12.82 13.21 -0.44 38 45 517 +45
30MAR27 172.50 C 12.32 12.37 12.05 12.41 -0.43 38 186 487 +127
30MAR27 175.00 C 0.00 0.00 0.00 11.65 -0.41 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 10.93 -0.39 38 0 449 0
30MAR27 180.00 C 10.36 10.36 10.36 10.25 -0.44 38 2 594 0
30MAR27 182.50 C 0.00 0.00 0.00 9.63 -0.47 38 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 9.08 -0.45 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.62 -0.37 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 8.10 -0.38 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.66 -0.33 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.22 -0.33 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.75 -0.37 39 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 6.37 -0.31 39 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 5.58 -0.25 39 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 4.86 -0.23 39 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 4.23 -0.20 39 0 204 0
30MAR27 220.00 C 0.00 0.00 0.00 3.67 -0.19 39 0 1,228 0
30MAR27 225.00 C 0.00 0.00 0.00 3.19 -0.16 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.68 -0.14 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.32 -0.13 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.01 -0.11 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.74 -0.10 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.50 -0.09 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.30 -0.08 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.12 -0.07 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.97 -0.06 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.83 -0.06 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.72 -0.05 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 80.73 -2.79 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.21 -1.28 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.71 -1.30 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.05 -2.13 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.69 -1.30 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.28 -1.23 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.01 -1.24 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 63.84 -1.33 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.76 -1.22 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.48 -1.21 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.36 -1.20 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.28 -1.18 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.25 -1.15 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.31 -1.08 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.38 -1.03 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.49 -0.99 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.67 -0.92 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.88 -0.88 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 42.14 -0.82 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 40.43 -0.77 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.81 -0.78 37 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.49 -1.09 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.65 -0.48 40 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 34.79 -1.55 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.27 -1.50 39 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 31.83 -1.49 39 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.41 -1.38 39 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 29.48 -0.91 40 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 27.39 -1.66 39 0 71 0
29JUN27 147.50 C 0.00 0.00 0.00 26.20 -1.59 39 0 15 0
29JUN27 150.00 C 25.16 25.16 25.16 25.00 -0.64 39 15 147 +15
29JUN27 152.50 C 23.84 23.84 23.84 23.81 -0.64 39 15 111 +15
29JUN27 155.00 C 0.00 0.00 0.00 22.78 -0.57 39 0 178 0
29JUN27 157.50 C 21.15 21.15 21.15 21.77 -0.58 39 15 45 0
29JUN27 160.00 C 20.18 20.18 20.18 20.77 -0.58 39 15 57 0
29JUN27 162.50 C 19.28 19.28 19.28 19.77 -0.58 39 15 141 +15
29JUN27 165.00 C 0.00 0.00 0.00 18.81 -0.53 39 0 150 0
29JUN27 167.50 C 0.00 0.00 0.00 17.99 -0.51 39 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 17.17 -0.51 39 0 349 0
29JUN27 172.50 C 16.21 16.21 16.06 16.35 -0.51 40 30 215 +30
29JUN27 175.00 C 0.00 0.00 0.00 15.53 -0.60 40 0 45 0
29JUN27 177.50 C 14.63 14.63 14.63 14.75 -0.74 40 15 183 0
29JUN27 180.00 C 0.00 0.00 0.00 14.10 -0.85 40 0 269 0
29JUN27 182.50 C 13.53 13.53 13.53 13.45 -0.86 40 15 134 0
29JUN27 185.00 C 0.00 0.00 0.00 12.81 -0.43 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.16 -0.43 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.51 -0.43 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 10.98 -0.36 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.48 -0.36 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 9.98 -0.37 40 0 105 0
29JUN27 200.00 C 9.76 9.76 9.76 9.76 -0.21 40 15 35 +13
29JUN27 205.00 C 0.00 0.00 0.00 8.60 -0.52 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.84 -0.43 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.10 -0.50 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.50 -0.46 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.01 -0.27 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.46 -0.25 41 0 1 0
29JUN27 235.00 C 0.00 0.00 0.00 4.90 -0.24 41 0 0 0
29JUN27 240.00 C 4.74 4.74 4.74 4.40 -0.18 41 1 1 +1
29JUN27 245.00 C 0.00 0.00 0.00 4.00 -0.19 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.61 -0.18 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.21 -0.09 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.91 -0.05 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.64 -0.06 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.38 -0.13 41 0 33 0
29JUN27 275.00 C 3.20 3.20 3.20 2.05 -0.13 40 1 18 -1
29SEP27 80.00 C 0.00 0.00 0.00 75.71 - 0 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 73.16 -2.02 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 70.93 -1.42 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 68.76 -1.40 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 66.61 -1.39 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 64.48 -1.38 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 62.40 -1.36 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 60.36 -1.34 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 58.33 -1.35 32 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 56.42 -1.27 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.54 -1.20 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.67 -1.17 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.89 -0.96 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.16 -0.87 36 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.45 -0.86 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.74 -0.93 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.15 -0.83 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.62 -0.83 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.08 -0.83 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.54 -0.84 38 0 0 0
29SEP27 130.00 C 38.00 38.00 38.00 38.12 -0.80 38 1 1 +1
29SEP27 132.50 C 0.00 0.00 0.00 36.77 -0.80 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.42 -0.80 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.08 -0.80 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.75 -0.80 39 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 31.60 -0.75 39 0 0 0
29SEP27 145.00 C 30.70 30.70 30.70 30.44 -0.75 39 15 15 +15
29SEP27 147.50 C 29.71 29.71 29.71 29.29 -0.75 39 15 15 +15
29SEP27 150.00 C 28.61 28.61 28.61 28.15 -0.75 39 15 15 +15
29SEP27 152.50 C 0.00 0.00 0.00 27.01 -0.75 39 0 0 0
29SEP27 155.00 C 26.15 26.15 26.15 26.04 -0.69 39 15 15 +15
29SEP27 157.50 C 0.00 0.00 0.00 25.08 -0.69 39 0 0 0
29SEP27 160.00 C 24.18 24.18 24.18 24.12 -0.70 40 15 15 +15
29SEP27 162.50 C 23.44 23.44 23.44 23.17 -0.69 40 15 30 +15
29SEP27 165.00 C 22.40 22.40 22.40 22.21 -0.70 40 15 15 +15
29SEP27 167.50 C 21.63 21.63 21.63 21.35 -0.63 40 15 15 +15
29SEP27 170.00 C 20.42 20.42 20.42 20.58 -0.62 40 15 45 +15
29SEP27 172.50 C 0.00 0.00 0.00 19.80 -0.62 40 0 30 0
29SEP27 175.00 C 0.00 0.00 0.00 19.02 -0.63 40 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 18.24 -0.76 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.46 -0.75 40 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.79 -0.55 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.18 -0.78 40 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 15.56 -0.81 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.95 -0.55 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 14.33 -0.81 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.72 -0.56 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.13 -0.53 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.66 -0.47 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.72 -0.47 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.77 -0.55 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 10.15 -0.45 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 9.43 -0.30 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 8.71 -0.40 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.98 -0.54 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.31 -0.60 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.79 -0.54 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.27 -0.53 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.75 -0.33 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.24 -0.32 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.87 -0.26 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.51 -0.26 41 0 1 0
TOTAL CALL 20,643 229,589 +13,755
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 44 0 203 0
04SEP26 141.00 P 0.01 0.01 0.01 0.01 0.00 41 1 151 0
04SEP26 142.00 P 0.03 0.03 0.03 0.01 0.00 39 50 155 +50
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
04SEP26 145.00 P 0.07 0.07 0.07 0.01 -0.01 30 16 155 +16
04SEP26 146.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 135 0
04SEP26 147.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 83 0
04SEP26 148.00 P 0.21 0.21 0.16 0.05 -0.04 28 14 421 -5
04SEP26 149.00 P 0.00 0.00 0.00 0.10 -0.05 28 1 145 0
04SEP26 150.00 P 0.35 0.42 0.23 0.18 -0.06 28 247 847 -157
04SEP26 152.50 P 0.81 0.87 0.80 0.60 -0.05 28 72 440 -45
04SEP26 155.00 P 1.33 1.84 1.30 1.52 +0.13 29 335 2,879 +152
04SEP26 157.50 P 2.75 3.01 2.53 3.01 +0.35 28 140 638 -61
04SEP26 160.00 P 4.37 4.37 4.37 4.87 +0.44 22 15 206 +15
04SEP26 162.50 P 0.00 0.00 0.00 7.34 +0.73 28 0 605 0
04SEP26 165.00 P 0.00 0.00 0.00 10.06 +1.11 49 0 391 0
04SEP26 167.50 P 0.00 0.00 0.00 12.30 +0.90 0 0 39 0
04SEP26 170.00 P 0.00 0.00 0.00 14.80 +0.90 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 17.30 +0.90 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 19.80 +0.90 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 22.30 +0.90 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 24.80 +0.90 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 27.50 +1.10 100 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 29.80 +0.90 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 32.30 +0.90 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 34.80 +0.90 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 37.30 +0.90 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 39.80 +0.90 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 42.30 +0.90 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 44.80 +0.90 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 47.30 +0.90 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 49.80 +0.90 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 52.30 +0.90 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
11SEP26 145.00 P 0.40 0.40 0.40 0.20 +0.02 27 1 6 +1
11SEP26 146.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 45 0
11SEP26 147.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
11SEP26 148.00 P 0.53 0.69 0.53 0.53 +0.05 27 10 10 +10
11SEP26 149.00 P 0.93 0.93 0.90 0.71 +0.08 27 28 28 +28
11SEP26 150.00 P 1.02 1.12 0.95 0.92 +0.10 27 111 161 +110
11SEP26 152.50 P 1.76 1.88 1.56 1.66 +0.17 28 168 251 +168
11SEP26 155.00 P 2.88 2.88 2.45 2.69 +0.29 27 227 243 +201
11SEP26 157.50 P 0.00 0.00 0.00 4.02 +0.26 26 0 126 0
11SEP26 160.00 P 0.00 0.00 0.00 5.82 +0.42 27 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 7.67 +0.32 25 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 10.06 +0.79 28 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 12.38 +0.82 27 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 14.81 +0.87 27 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 17.30 +0.90 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 19.80 +0.90 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 22.30 +0.90 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 24.80 +0.90 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 27.50 +1.10 57 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 29.80 +0.90 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 32.30 +0.90 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 34.80 +0.90 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 37.30 +0.90 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 39.80 +0.90 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 42.30 +0.90 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 44.80 +0.90 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 47.30 +0.90 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 49.80 +0.90 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 52.30 +0.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 201 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 2 1,819 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 324 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 492 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 31 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 28 0 399 0
29SEP26 127.50 P 0.17 0.17 0.17 0.02 0.00 28 2 526 +2
29SEP26 130.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,083 0
29SEP26 132.50 P 0.00 0.00 0.00 0.07 0.00 27 0 608 0
29SEP26 135.00 P 0.44 0.44 0.44 0.13 +0.01 27 231 3,099 +180
29SEP26 137.50 P 0.53 0.59 0.53 0.23 0.00 27 102 3,631 +79
29SEP26 140.00 P 0.66 0.80 0.65 0.42 +0.03 27 219 8,531 +121
29SEP26 142.50 P 0.90 1.08 0.90 0.70 +0.05 27 549 4,507 +476
29SEP26 145.00 P 1.30 1.50 1.20 1.10 +0.07 27 1,278 5,018 +788
29SEP26 147.50 P 1.88 2.02 1.81 1.67 +0.12 27 443 4,747 +46
29SEP26 150.00 P 2.30 2.80 2.30 2.41 +0.16 27 1,959 9,531 -101
29SEP26 152.50 P 3.23 3.70 3.23 3.36 +0.22 27 326 22,564 -40
29SEP26 155.00 P 4.24 5.01 4.22 4.53 +0.29 27 13,490 44,842 +5,979
29SEP26 157.50 P 6.00 6.30 5.94 5.92 +0.36 28 265 2,883 +94
29SEP26 160.00 P 7.56 7.56 7.42 7.52 +0.62 28 55 7,910 +40
29SEP26 162.50 P 9.36 9.36 9.36 9.33 +0.52 28 15 2,501 0
29SEP26 165.00 P 11.12 11.12 11.02 11.32 +0.76 29 39 758 +10
29SEP26 167.50 P 0.00 0.00 0.00 13.45 +0.68 30 0 803 0
29SEP26 170.00 P 15.20 15.20 15.20 15.71 +0.74 32 80 2,244 0
29SEP26 172.50 P 0.00 0.00 0.00 17.54 +0.27 27 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 19.91 +0.25 27 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 22.33 +0.85 26 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 24.80 +0.88 0 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 27.73 +1.33 40 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 30.23 +1.33 43 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 32.63 +1.23 44 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 35.16 +1.26 47 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 37.30 +0.90 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 39.80 +0.90 0 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 42.30 +0.90 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 45.01 +1.11 52 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 49.92 +1.02 53 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 54.86 +0.96 54 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 59.84 +0.94 57 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 64.82 +0.92 58 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 69.80 +0.90 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 74.80 +0.90 0 0 1,025 0
29SEP26 235.00 P 0.00 0.00 0.00 79.80 +0.90 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.80 +0.90 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.88 +0.98 78 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 94.80 +0.90 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 99.80 +0.90 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 104.80 +0.90 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 109.80 +0.90 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 114.80 +0.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.80 +0.90 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 124.80 +0.90 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 129.80 +0.90 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 134.80 +0.90 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 139.80 +0.90 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 144.80 +0.90 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 154.80 +0.90 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 164.80 +0.90 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.80 +0.90 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.80 +0.90 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.80 +0.90 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.80 +0.90 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.80 +0.90 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.80 +0.90 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 234.80 +0.90 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 244.80 +0.90 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.80 +0.90 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.80 +0.90 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.80 +0.90 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.80 +0.90 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.80 +0.90 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29OCT26 120.00 P 0.50 0.50 0.50 0.12 0.00 31 5 182 +5
29OCT26 122.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.28 0.00 31 0 98 0
29OCT26 127.50 P 0.86 0.86 0.86 0.42 +0.03 31 40 434 +40
29OCT26 130.00 P 1.06 1.07 1.06 0.60 +0.03 31 2 429 +2
29OCT26 132.50 P 0.00 0.00 0.00 0.85 +0.02 31 0 453 0
29OCT26 135.00 P 0.00 0.00 0.00 1.17 +0.04 31 0 410 0
29OCT26 137.50 P 2.01 2.08 1.95 1.57 +0.07 31 25 664 +5
29OCT26 140.00 P 2.46 2.60 2.46 2.06 +0.07 31 46 3,713 +16
29OCT26 142.50 P 2.85 3.20 2.85 2.68 +0.10 31 10 994 +8
29OCT26 145.00 P 3.59 3.84 3.59 3.40 +0.14 31 33 3,277 +18
29OCT26 147.50 P 4.56 4.59 4.56 4.22 +0.14 32 13 2,401 +11
29OCT26 150.00 P 5.50 5.74 5.35 5.23 +0.20 32 237 5,120 +155
29OCT26 152.50 P 6.82 6.82 6.70 6.33 +0.26 32 2 1,471 +2
29OCT26 155.00 P 7.67 8.20 7.65 7.55 +0.27 32 143 2,215 +14
29OCT26 157.50 P 9.16 9.32 9.16 8.95 +0.33 32 22 880 +22
29OCT26 160.00 P 10.80 11.17 10.55 10.45 +0.41 32 179 914 +118
29OCT26 162.50 P 12.29 12.29 12.28 12.07 +0.42 32 75 611 0
29OCT26 165.00 P 0.00 0.00 0.00 13.84 +0.50 33 10 501 +10
29OCT26 167.50 P 0.00 0.00 0.00 15.67 +0.52 33 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 17.65 +1.07 34 0 265 0
29OCT26 172.50 P 0.00 0.00 0.00 19.70 +1.19 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 21.84 +1.28 35 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 24.06 +1.40 35 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.25 +1.40 36 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 28.49 +1.41 36 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 31.06 +0.92 39 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.43 +1.12 40 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.78 +1.13 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.16 +1.15 41 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.57 +1.18 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.00 +1.21 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 45.40 +1.20 44 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 50.28 +1.22 46 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.20 +1.24 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.12 +1.22 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.06 +1.16 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.00 +1.10 53 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 74.96 +1.06 54 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 79.90 +1.00 55 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 84.86 +0.96 56 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.88 +0.98 59 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 94.80 +0.90 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 99.80 +0.90 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 104.80 +0.90 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 109.80 +0.90 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 114.80 +0.90 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 119.80 +0.90 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.45 +0.03 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.82 +0.07 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.09 +0.09 35 0 75 0
27NOV26 127.50 P 0.00 0.00 0.00 1.40 +0.12 35 0 1,075 0
27NOV26 130.00 P 2.32 2.32 2.32 1.77 +0.08 35 15 396 +15
27NOV26 132.50 P 0.00 0.00 0.00 2.23 +0.12 35 0 159 0
27NOV26 135.00 P 0.00 0.00 0.00 2.73 +0.11 35 0 342 0
27NOV26 137.50 P 3.75 3.78 3.75 3.37 +0.16 35 22 251 0
27NOV26 140.00 P 4.44 4.51 4.41 4.03 +0.16 35 69 1,774 0
27NOV26 142.50 P 5.30 5.35 5.08 4.85 +0.21 35 45 496 +30
27NOV26 145.00 P 6.08 6.27 5.91 5.69 +0.21 35 1,145 2,872 +1,114
27NOV26 147.50 P 7.00 7.04 6.89 6.72 +0.27 35 53 824 +45
27NOV26 150.00 P 8.11 8.20 7.89 7.75 +0.27 35 19 2,195 +7
27NOV26 152.50 P 9.42 9.46 8.95 8.98 +0.34 35 123 1,809 +48
27NOV26 155.00 P 10.72 10.80 10.23 10.22 +0.35 35 188 1,641 +104
27NOV26 157.50 P 11.36 11.95 11.36 11.64 +0.41 35 102 1,273 0
27NOV26 160.00 P 0.00 0.00 0.00 13.08 +0.42 36 0 1,023 0
27NOV26 162.50 P 0.00 0.00 0.00 14.68 +0.49 36 0 278 0
27NOV26 165.00 P 0.00 0.00 0.00 16.32 +0.49 36 0 120 0
27NOV26 167.50 P 0.00 0.00 0.00 18.07 +0.57 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 19.90 +0.57 36 0 75 0
27NOV26 172.50 P 0.00 0.00 0.00 21.78 +0.62 37 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.08 +0.62 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 25.03 +0.62 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.10 +0.69 34 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.07 +0.71 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.28 +0.76 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 34.55 +0.79 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.84 +0.88 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 39.20 +0.99 41 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.54 +1.07 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.86 +1.08 43 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.20 +1.10 43 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.93 +1.13 44 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.72 +1.16 46 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.54 +1.18 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 65.41 +1.21 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.28 +1.22 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 75.17 +1.23 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.08 +1.18 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.00 +1.10 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 89.92 +1.02 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 94.86 +0.96 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.81 +0.91 52 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 104.80 +0.90 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 109.80 +0.90 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 114.80 +0.90 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 119.80 +0.90 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 36 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 0.00 35 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.09 0.00 35 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.13 0.00 35 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.18 0.00 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.34 +0.02 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.47 +0.03 35 0 2,073 0
30DEC26 112.50 P 0.00 0.00 0.00 0.63 +0.06 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.79 +0.03 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 1.02 +0.06 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.28 +0.05 35 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.65 +0.13 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.03 +0.14 36 0 521 0
30DEC26 127.50 P 0.00 0.00 0.00 2.47 +0.12 36 0 801 0
30DEC26 130.00 P 0.00 0.00 0.00 2.98 +0.12 36 0 5,143 0
30DEC26 132.50 P 0.00 0.00 0.00 3.55 +0.16 36 0 477 0
30DEC26 135.00 P 0.00 0.00 0.00 4.22 +0.17 36 0 809 0
30DEC26 137.50 P 5.40 5.46 5.40 4.91 +0.19 36 34 586 +5
30DEC26 140.00 P 6.00 6.28 6.00 5.76 +0.22 36 221 5,229 +211
30DEC26 142.50 P 7.07 7.31 6.96 6.60 +0.22 36 25 1,387 +8
30DEC26 145.00 P 8.17 8.17 7.85 7.61 +0.28 36 13 2,957 -7
30DEC26 147.50 P 0.00 0.00 0.00 8.65 +0.28 36 0 1,082 0
30DEC26 150.00 P 10.10 10.30 10.08 9.78 +0.35 36 40 4,272 +32
30DEC26 152.50 P 11.62 11.62 11.62 11.02 +0.35 36 1 1,353 0
30DEC26 155.00 P 12.00 12.80 12.00 12.27 +0.35 36 102 2,330 +80
30DEC26 157.50 P 13.90 14.10 13.90 13.70 +0.42 36 101 1,985 +80
30DEC26 160.00 P 15.56 15.56 15.42 15.16 +0.43 37 28 1,508 -13
30DEC26 162.50 P 0.00 0.00 0.00 16.68 +0.49 37 0 664 0
30DEC26 165.00 P 0.00 0.00 0.00 18.32 +0.49 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.98 +0.50 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 21.75 +0.57 37 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 23.59 +0.58 37 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 25.44 +0.58 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 27.41 +0.64 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 29.42 +0.65 38 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.45 +0.84 38 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.58 +0.71 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 35.74 +1.00 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 37.91 +1.07 40 0 196 0
30DEC26 192.50 P 0.00 0.00 0.00 40.17 +1.18 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.45 +0.89 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 44.73 +1.03 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 47.10 +1.10 42 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 51.57 +1.13 42 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.23 +0.91 43 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 60.94 +1.03 44 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.70 +1.00 44 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 70.49 +1.25 45 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.32 +1.05 46 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 80.16 +1.01 46 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.39 +1.41 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.27 +1.37 51 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 94.86 +0.96 47 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 99.81 +0.91 46 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 104.80 +0.90 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.80 +0.90 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 114.80 +0.90 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 119.80 +0.90 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 124.80 +0.90 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.80 +0.90 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 134.80 +0.90 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.80 +0.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.80 +0.90 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 154.80 +0.90 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 164.80 +0.90 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 174.80 +0.90 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 184.80 +0.90 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 194.80 +0.90 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 0.00 39 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.65 +0.04 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.47 +0.05 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.75 +0.05 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.09 +0.08 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.47 +0.07 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.86 +0.07 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 3.37 +0.11 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 3.88 -0.01 39 0 3,828 0
30MAR27 122.50 P 5.45 5.45 5.45 4.55 +0.25 39 15 87 0
30MAR27 125.00 P 6.03 6.07 6.03 5.24 +0.15 39 48 136 +45
30MAR27 127.50 P 6.70 6.70 6.70 5.93 +0.14 39 32 408 +32
30MAR27 130.00 P 7.40 7.40 7.40 6.65 +0.17 39 36 1,119 +36
30MAR27 132.50 P 8.13 8.13 8.13 7.52 +0.20 39 15 322 0
30MAR27 135.00 P 0.00 0.00 0.00 8.39 +0.20 39 0 415 0
30MAR27 137.50 P 9.77 9.77 9.77 9.27 +0.20 39 15 391 0
30MAR27 140.00 P 10.75 10.93 10.75 10.32 +0.26 39 8 844 +6
30MAR27 142.50 P 12.08 12.08 11.76 11.39 +0.26 39 91 513 -31
30MAR27 145.00 P 13.13 13.13 13.02 12.46 +0.26 39 20 662 0
30MAR27 147.50 P 0.00 0.00 0.00 13.64 +0.32 40 0 1,904 0
30MAR27 150.00 P 15.66 15.66 15.44 14.91 +0.32 40 14 3,606 +10
30MAR27 152.50 P 16.39 16.78 16.39 16.19 +0.33 40 4 1,413 +1
30MAR27 155.00 P 18.09 18.17 18.02 17.48 +0.33 40 390 1,787 +286
30MAR27 157.50 P 19.90 19.90 19.90 18.94 +0.39 40 15 1,745 0
30MAR27 160.00 P 21.40 21.40 21.40 20.42 +0.40 40 15 1,690 0
30MAR27 162.50 P 22.75 22.75 22.52 21.91 +0.40 40 90 790 +90
30MAR27 165.00 P 0.00 0.00 0.00 23.43 +0.43 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.11 +0.47 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.79 +0.48 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 28.48 +0.48 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 30.20 +0.51 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.06 +0.55 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.93 +0.56 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.80 +0.56 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.69 +0.56 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.70 +0.63 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.73 +0.63 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.77 +0.63 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.83 +0.64 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.93 +0.68 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 50.10 +0.70 43 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 54.48 +0.71 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.94 +0.76 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 63.55 +0.77 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 68.20 +0.94 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.78 +1.01 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 77.35 +1.02 46 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 81.99 +1.05 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.67 +1.08 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.37 +1.08 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.11 +1.10 48 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 100.75 +0.99 47 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 105.61 +1.07 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.42 +1.07 48 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.27 +1.10 48 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 119.80 +0.74 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.45 0.00 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.72 +0.01 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.88 +0.02 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.09 +0.02 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.29 -0.02 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.61 +0.03 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.91 +0.03 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.22 +0.04 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.63 +0.05 41 0 47 0
29JUN27 102.50 P 0.00 0.00 0.00 3.04 +0.05 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.46 +0.05 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.01 +0.19 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.56 +0.08 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.11 +0.07 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.78 +0.11 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.49 +0.11 41 0 100 0
29JUN27 120.00 P 7.80 7.80 7.80 7.21 +0.11 41 1 177 +1
29JUN27 122.50 P 0.00 0.00 0.00 7.97 +0.15 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.86 +0.16 41 0 61 0
29JUN27 127.50 P 0.00 0.00 0.00 9.75 +0.15 41 0 265 0
29JUN27 130.00 P 11.20 11.20 11.20 10.64 +0.15 41 10 171 +10
29JUN27 132.50 P 0.00 0.00 0.00 11.63 +0.20 41 0 177 0
29JUN27 135.00 P 13.47 13.47 13.47 12.72 +0.21 41 15 437 0
29JUN27 137.50 P 0.00 0.00 0.00 13.80 +0.21 41 0 333 0
29JUN27 140.00 P 15.71 15.71 15.71 14.89 +0.21 41 16 1,512 +16
29JUN27 142.50 P 16.61 16.61 16.61 16.07 +0.27 41 15 107 +15
29JUN27 145.00 P 17.84 17.84 17.84 17.35 +0.27 41 15 482 0
29JUN27 147.50 P 19.15 19.15 19.15 18.64 +0.27 41 15 236 0
29JUN27 150.00 P 0.00 0.00 0.00 19.68 +0.02 41 0 1,073 0
29JUN27 152.50 P 21.80 21.80 21.80 21.23 +0.28 42 1 351 +1
29JUN27 155.00 P 23.45 23.45 22.99 22.72 +0.34 42 29 586 +29
29JUN27 157.50 P 24.84 24.88 24.80 24.20 +0.34 42 3 367 +3
29JUN27 160.00 P 0.00 0.00 0.00 25.69 +0.34 42 0 553 0
29JUN27 162.50 P 0.00 0.00 0.00 27.18 +0.34 42 0 223 0
29JUN27 165.00 P 0.00 0.00 0.00 28.70 +0.36 42 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 30.19 +0.27 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.32 -0.24 41 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 32.80 +0.13 40 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.45 +0.41 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.19 +0.46 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.04 +0.49 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 40.89 +0.49 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.74 +0.49 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.60 +0.49 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 46.46 +0.49 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.44 +0.56 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.45 +0.57 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.46 +0.57 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.47 +0.57 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 58.50 +0.57 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.77 +0.63 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.06 +0.64 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.37 +0.65 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.85 +0.71 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.37 +0.71 46 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 84.92 +0.73 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.55 +0.93 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.28 +1.17 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.70 +1.05 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.27 +1.08 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.87 +1.08 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.50 +1.13 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.13 +1.12 49 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 121.97 +0.67 50 0 4 0
29SEP27 80.00 P 0.00 0.00 0.00 1.13 - 41 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 1.38 +0.03 41 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.96 +0.06 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.27 +0.06 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.64 +0.08 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.06 0.00 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.49 0.00 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.95 +0.01 41 2 3 +2
29SEP27 102.50 P 0.00 0.00 0.00 4.52 +0.01 41 0 1 0
29SEP27 105.00 P 0.00 0.00 0.00 5.08 +0.01 41 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 5.65 +0.01 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.33 +0.03 41 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 7.06 +0.03 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 7.79 +0.03 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 8.52 +0.02 41 0 0 0
29SEP27 120.00 P 10.00 10.00 10.00 9.41 +0.06 41 20 20 +20
29SEP27 122.50 P 0.00 0.00 0.00 10.31 +0.05 41 0 0 0
29SEP27 125.00 P 11.90 11.90 11.90 11.23 +0.06 41 1 3 +1
29SEP27 127.50 P 0.00 0.00 0.00 12.14 +0.05 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.18 +0.09 41 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 14.29 +0.10 42 0 0 0
29SEP27 135.00 P 16.00 16.00 16.00 15.39 +0.09 42 10 10 +10
29SEP27 137.50 P 0.00 0.00 0.00 16.50 +0.09 42 0 0 0
29SEP27 140.00 P 18.20 18.50 18.20 17.63 +0.10 42 15 17 +15
29SEP27 142.50 P 0.00 0.00 0.00 18.94 +0.15 42 0 4 0
29SEP27 145.00 P 20.80 20.80 20.80 20.24 +0.14 42 1 2 +1
29SEP27 147.50 P 0.00 0.00 0.00 21.55 +0.14 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 22.87 +0.15 42 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 24.20 +0.15 42 0 0 0
29SEP27 155.00 P 25.87 26.23 25.87 25.71 +0.21 42 3 14 +3
29SEP27 157.50 P 0.00 0.00 0.00 27.22 +0.21 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 28.72 +0.20 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 30.24 +0.21 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 31.76 +0.21 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 33.40 +0.28 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.10 +0.29 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.79 +0.28 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.50 +0.28 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.21 +0.29 43 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 41.93 +0.29 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.75 +0.36 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.62 +0.36 43 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 47.50 +0.36 43 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.38 +0.37 43 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 51.26 +0.37 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.15 +0.37 43 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.08 +0.40 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.11 +0.45 44 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 61.17 +0.45 44 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 65.24 +0.46 44 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.36 +0.48 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.68 +0.54 45 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 78.01 +0.54 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.36 +0.55 45 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 86.78 +0.60 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.33 +0.65 46 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.90 +0.83 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.48 +0.97 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.92 +0.94 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 109.44 +1.00 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.03 +1.05 48 0 0 0
TOTAL PUT 24,659 302,843 +10,944
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$ 13.780
29SEP26 8.50 C 0.00 0.00 0.00 5.29 -0.26 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 -0.26 90 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 -0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 -0.26 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 -0.25 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 -0.27 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 -0.25 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 -0.26 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 -0.27 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.26 38 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.34 -0.25 36 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.89 -0.24 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.24 29 0 1,769 0
29SEP26 14.00 C 0.24 0.24 0.24 0.24 -0.16 28 1 2,486 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.10 28 0 1,328 0
29SEP26 15.00 C 0.06 0.06 0.06 0.04 -0.06 28 100 3,132 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.33 -0.24 97 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.09 -0.23 95 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.83 -0.24 87 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.58 -0.24 83 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.33 -0.23 78 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.08 -0.24 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.84 -0.23 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.34 -0.23 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.84 -0.24 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.30 -0.27 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.81 -0.26 32 0 120 0
29OCT26 12.50 C 1.38 1.38 1.38 1.34 -0.26 30 30 435 0
29OCT26 13.00 C 0.95 0.95 0.95 0.94 -0.23 30 30 448 0
29OCT26 13.50 C 0.00 0.00 0.00 0.62 -0.19 30 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.39 -0.15 29 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.25 -0.10 30 0 1,370 0
29OCT26 15.00 C 0.16 0.16 0.16 0.16 -0.06 31 1 1,601 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 34 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.83 -0.24 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.58 -0.24 71 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.33 -0.23 67 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.08 -0.24 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.84 -0.23 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.34 -0.23 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.84 -0.24 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.30 -0.27 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.83 -0.26 32 0 0 0
27NOV26 12.50 C 1.44 1.44 1.44 1.40 -0.24 31 30 30 +30
27NOV26 13.00 C 1.04 1.07 1.04 1.04 -0.22 31 90 90 +90
27NOV26 13.50 C 0.00 0.00 0.00 0.76 -0.18 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.54 -0.14 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.39 -0.12 30 0 559 0
27NOV26 15.00 C 0.29 0.29 0.29 0.28 -0.08 31 30 237 0
27NOV26 15.50 C 0.00 0.00 0.00 0.20 -0.06 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
27NOV26 18.00 C 0.04 0.04 0.04 0.03 -0.01 32 9 309 +9
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.33 -0.24 73 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.09 -0.23 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.83 -0.24 65 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.58 -0.24 62 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 -0.23 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 -0.24 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 -0.23 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.23 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 -0.23 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 -0.26 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 -0.26 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.24 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.17 -0.24 31 0 1,360 0
30DEC26 13.50 C 0.95 0.95 0.95 0.92 -0.16 31 30 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 -0.14 31 0 547 0
30DEC26 14.50 C 0.57 0.57 0.57 0.54 -0.12 31 18 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.08 31 0 1,028 0
30DEC26 16.00 C 0.24 0.24 0.24 0.23 -0.07 31 30 690 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 1,935 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 385 0
30DEC26 18.50 C 0.07 0.07 0.07 0.05 -0.02 32 5 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 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 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.33 -0.24 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.09 -0.23 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.83 -0.24 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.58 -0.24 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.33 -0.23 45 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 -0.23 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.84 -0.23 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 -0.21 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 -0.20 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.26 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 -0.23 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.23 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.53 -0.21 32 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.17 31 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 -0.16 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.13 32 0 367 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.12 32 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 -0.11 32 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.10 32 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.09 32 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.09 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.07 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.34 -0.23 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.09 -0.23 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.84 -0.23 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.59 -0.23 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.34 -0.23 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.10 -0.23 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.87 -0.20 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.42 -0.20 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 -0.19 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.73 -0.14 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.42 -0.13 33 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.14 -0.20 33 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 1.90 -0.12 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.67 -0.10 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.42 -0.15 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 -0.12 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.09 -0.14 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 -0.13 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.15 33 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 0.73 -0.15 33 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.16 34 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.56 -0.16 34 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.49 -0.16 34 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 -0.18 34 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.17 34 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.17 35 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.18 35 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.18 35 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.17 35 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.16 36 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 -0.15 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.15 37 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 4.84 -0.23 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.59 -0.23 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.35 -0.24 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.12 -0.21 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.88 -0.20 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.52 -0.16 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.20 -0.15 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.89 -0.16 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.70 -0.08 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.43 -0.09 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.19 -0.10 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.97 -0.11 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.71 -0.19 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.55 -0.17 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.41 -0.16 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.27 -0.15 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.16 -0.13 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.05 -0.13 35 0 0 0
29SEP27 17.00 C 0.73 0.73 0.73 0.97 -0.10 36 2 2 +2
29SEP27 17.50 C 0.00 0.00 0.00 0.89 -0.09 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.58 -0.05 38 0 0 0
TOTAL CALL 406 73,666 +131
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 1,773 0
29SEP26 12.00 P 0.06 0.06 0.06 0.11 +0.04 37 25 2,083 0
29SEP26 12.50 P 0.13 0.13 0.13 0.20 +0.07 35 45 4,330 +45
29SEP26 13.00 P 0.28 0.28 0.28 0.33 +0.08 32 280 5,505 +246
29SEP26 13.50 P 0.54 0.54 0.51 0.54 +0.12 29 37 3,287 +35
29SEP26 14.00 P 0.00 0.00 0.00 0.83 +0.14 25 0 3,336 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 +0.20 29 0 2,311 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.22 28 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 +0.24 28 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.16 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 +0.16 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 +0.26 34 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.27 38 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.70 +0.27 43 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.26 47 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.26 52 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.18 +0.26 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.70 +0.27 60 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 +0.25 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.69 +0.27 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.69 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.69 +0.27 76 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.69 +0.27 86 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.69 +0.28 93 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.69 +0.29 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.68 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.68 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.68 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.68 +0.27 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.67 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.68 +0.27 114 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 576 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 1,949 0
29OCT26 12.50 P 0.29 0.29 0.29 0.30 +0.05 30 210 789 -17
29OCT26 13.00 P 0.00 0.00 0.00 0.48 +0.08 30 0 8,905 0
29OCT26 13.50 P 0.70 0.70 0.70 0.72 +0.12 29 9 931 0
29OCT26 14.00 P 0.00 0.00 0.00 1.04 +0.15 30 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.40 +0.18 29 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.83 +0.23 31 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.27 +0.24 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.69 +0.19 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.17 +0.17 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.70 +0.26 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.20 +0.26 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.70 +0.27 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.20 +0.26 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.70 +0.26 39 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.70 +0.27 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.69 +0.27 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.69 +0.25 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.63 +0.10 31 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.87 +0.12 30 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 1.16 +0.13 30 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.52 +0.17 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.91 +0.20 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.34 +0.21 31 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.76 +0.19 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.70 +0.20 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.20 +0.22 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.70 +0.22 30 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.20 +0.23 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.70 +0.23 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.18 +0.21 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.70 +0.23 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.69 +0.22 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.69 +0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30DEC26 9.75 P 0.06 0.06 0.06 0.04 -0.01 32 20 45 +20
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 32 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 +0.05 30 0 332 0
30DEC26 13.00 P 0.72 0.72 0.72 0.74 +0.09 30 2 1,970 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.98 +0.11 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.13 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 +0.16 30 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.17 29 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 +0.21 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 +0.18 30 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.18 29 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.17 22 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 +0.20 24 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 +0.22 27 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.20 +0.23 29 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.70 +0.23 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.18 +0.20 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.70 +0.23 36 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.69 +0.22 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.69 +0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.69 +0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.69 +0.22 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.69 +0.23 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.69 +0.23 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.69 +0.23 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.69 +0.23 60 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.68 +0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.68 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.68 +0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.68 +0.22 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.67 +0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.68 +0.23 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 0.00 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 458 0
30MAR27 11.50 P 0.44 0.44 0.44 0.44 +0.04 31 143 363 -25
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.05 31 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.06 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.08 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.10 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.12 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.15 30 0 995 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 +0.19 31 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.60 +0.14 31 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.00 +0.16 31 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 +0.17 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 +0.18 30 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 +0.15 28 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 +0.16 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.22 +0.20 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.70 +0.20 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.18 +0.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.70 +0.22 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.69 +0.22 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.69 +0.22 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.69 +0.22 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.69 +0.22 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.69 +0.23 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.69 +0.23 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.69 +0.23 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 33 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 0.00 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 0.00 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 0.00 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 +0.04 33 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.07 34 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.08 34 0 240 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 +0.09 34 0 1,017 0
29JUN27 13.50 P 1.66 1.66 1.66 1.65 +0.12 34 12 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.95 +0.13 35 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.28 +0.16 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.62 +0.14 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.00 +0.15 36 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 +0.13 36 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.79 +0.13 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 +0.13 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.65 +0.17 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.08 +0.17 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.52 +0.18 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.96 +0.18 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.41 +0.18 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.83 +0.15 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.75 +0.16 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.69 +0.17 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.69 +0.22 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.69 +0.22 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.69 +0.23 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.30 +0.08 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.36 +0.10 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.41 +0.09 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.55 +0.11 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.71 +0.12 34 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.88 +0.10 34 0 30 0
29SEP27 12.00 P 1.28 1.28 1.26 1.10 +0.11 34 400 430 +400
29SEP27 12.50 P 0.00 0.00 0.00 1.33 +0.11 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.59 +0.10 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.87 +0.11 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.17 +0.09 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.50 +0.10 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.86 +0.11 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.23 +0.12 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.63 +0.15 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.03 +0.15 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.45 +0.18 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.88 +0.19 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.32 +0.20 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.77 +0.22 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.22 +0.22 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.69 +0.23 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.15 +0.23 44 0 0 0
TOTAL PUT 1,183 90,978 +706
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.060
04SEP26 11.00 C 0.00 0.00 0.00 5.06 - 0 0 0 -
04SEP26 11.25 C 0.00 0.00 0.00 4.81 - 0 0 0 -
04SEP26 11.50 C 0.00 0.00 0.00 4.56 - 0 0 0 -
04SEP26 11.75 C 0.00 0.00 0.00 4.31 - 0 0 0 -
04SEP26 12.00 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 3.81 -0.14 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 1.82 -0.06 64 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 1.57 -0.07 56 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 1.33 -0.07 57 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.08 57 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 0.88 -0.08 56 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.11 52 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 0.51 -0.11 57 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.10 54 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.25 -0.09 57 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.07 58 0 0 0
04SEP26 16.75 C 0.14 0.14 0.14 0.10 -0.06 56 24 24 +24
04SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 5.07 - 80 0 0 -
11SEP26 11.25 C 0.00 0.00 0.00 4.82 - 74 0 0 -
11SEP26 11.50 C 0.00 0.00 0.00 4.57 - 69 0 0 -
11SEP26 11.75 C 0.00 0.00 0.00 4.32 - 63 0 0 -
11SEP26 12.00 C 0.00 0.00 0.00 4.07 -0.13 57 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.82 -0.13 50 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.08 -0.12 61 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.83 -0.06 56 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.59 -0.06 57 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.35 -0.06 57 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.11 -0.07 55 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.88 -0.08 54 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.66 -0.08 54 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.46 -0.07 56 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.26 -0.08 55 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.08 -0.07 55 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.12 52 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.74 -0.11 53 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.10 55 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.52 -0.05 56 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.09 54 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.31 -0.08 54 0 0 0
11SEP26 17.00 C 0.27 0.27 0.27 0.25 -0.06 55 24 24 +24
11SEP26 17.25 C 0.00 0.00 0.00 0.19 -0.06 55 0 0 0
11SEP26 17.50 C 0.19 0.19 0.19 0.15 -0.04 55 24 24 +24
11SEP26 17.75 C 0.00 0.00 0.00 0.12 -0.03 57 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 8 0
11SEP26 18.25 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 - 49 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 4.09 - 42 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 -0.18 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 -0.07 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.06 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 -0.07 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.04 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.09 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 -0.07 51 0 0 0
29SEP26 17.00 C 0.56 0.56 0.56 0.56 -0.04 51 2 4 +2
29SEP26 17.50 C 0.44 0.44 0.44 0.41 -0.04 51 2 2 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.67 - 51 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 4.20 - 50 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 3.74 -0.16 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.32 -0.15 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.95 -0.10 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.58 -0.04 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.19 -0.09 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.87 -0.09 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.60 -0.08 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.38 -0.08 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.18 -0.05 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.57 -0.01 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29OCT26 23.00 C 0.16 0.16 0.16 0.08 0.00 53 75 75 +75
27NOV26 11.50 C 0.00 0.00 0.00 4.74 - 47 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.30 - 48 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 3.89 -0.20 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.52 -0.16 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.12 -0.19 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.86 -0.06 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.54 -0.07 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.28 -0.03 54 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.98 -0.10 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.73 -0.08 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.52 -0.09 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.34 -0.07 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.19 -0.05 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.03 -0.04 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.89 -0.04 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.76 -0.04 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.65 -0.04 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.56 -0.03 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 - 45 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.45 - 48 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.06 -0.15 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.70 -0.10 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 -0.12 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.09 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 -0.10 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 -0.02 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 -0.09 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 -0.09 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 -0.08 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.07 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.06 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.05 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.04 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.05 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.04 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.30 - 52 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.93 - 52 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.59 -0.02 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.03 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.87 -0.10 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 -0.13 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.31 -0.10 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.06 -0.13 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 -0.12 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 -0.09 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.08 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.11 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.10 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 -0.11 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.07 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 -0.05 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 -0.05 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 -0.05 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 -0.01 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.98 -0.01 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.01 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.67 - 52 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 5.34 - 52 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 5.03 0.00 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.61 -0.14 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.33 -0.11 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.06 -0.12 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.82 -0.11 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.58 -0.14 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.36 -0.14 51 460 460 +460
29JUN27 16.00 C 0.00 0.00 0.00 3.19 -0.11 52 711 863 +711
29JUN27 16.50 C 0.00 0.00 0.00 3.01 -0.09 52 251 403 +251
29JUN27 17.00 C 0.00 0.00 0.00 2.80 -0.12 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.64 -0.09 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.46 -0.07 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.32 -0.12 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.22 -0.06 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.06 -0.08 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.97 +0.02 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.73 +0.02 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.52 +0.02 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.87 - 53 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 5.56 - 52 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 5.26 -0.17 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.98 -0.17 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.71 -0.18 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.45 -0.09 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.21 -0.09 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.06 -0.11 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.82 -0.14 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.67 -0.09 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.47 -0.10 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.28 -0.10 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.09 -0.10 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.93 -0.09 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.78 -0.09 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.63 -0.09 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.47 -0.10 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.34 -0.09 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.11 -0.08 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.87 -0.03 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.69 -0.02 53 0 0 0
TOTAL CALL 1,573 1,887 +1,573
04SEP26 11.00 P 0.00 0.00 0.00 0.01 - 188 0 0 -
04SEP26 11.25 P 0.00 0.00 0.00 0.01 - 178 0 0 -
04SEP26 11.50 P 0.00 0.00 0.00 0.01 - 168 0 0 -
04SEP26 11.75 P 0.00 0.00 0.00 0.01 - 158 0 0 -
04SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
04SEP26 15.00 P 0.07 0.07 0.07 0.04 -0.02 59 15 15 +15
04SEP26 15.25 P 0.09 0.09 0.09 0.07 -0.02 58 1 1 +1
04SEP26 15.50 P 0.12 0.12 0.12 0.12 -0.02 57 2 2 +2
04SEP26 15.75 P 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
04SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
04SEP26 16.25 P 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.61 +0.02 59 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.81 +0.05 62 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 1.22 +0.03 57 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 1.45 +0.03 53 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 1.70 +0.05 60 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 3.44 +0.06 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.06 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
11SEP26 11.25 P 0.00 0.00 0.00 0.01 - 97 0 0 -
11SEP26 11.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
11SEP26 11.75 P 0.00 0.00 0.00 0.01 - 86 0 0 -
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
11SEP26 14.00 P 0.05 0.05 0.05 0.04 0.00 55 40 40 +40
11SEP26 14.25 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
11SEP26 15.75 P 0.00 0.00 0.00 0.44 0.00 56 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.67 0.00 53 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.84 0.00 55 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.99 +0.02 54 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.18 +0.04 55 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.37 +0.01 55 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.02 55 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.79 +0.03 55 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.03 55 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.24 +0.04 55 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.47 +0.04 54 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.71 +0.04 54 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.95 +0.05 53 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.22 +0.07 66 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.08 69 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.71 +0.07 69 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.06 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.06 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 0.00 49 0 0 0
29SEP26 15.50 P 0.61 0.61 0.61 0.60 0.00 49 2 2 +2
29SEP26 16.00 P 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.14 +0.06 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 +0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 +0.03 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.04 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 +0.11 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.11 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.13 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 +0.10 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 - 53 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.10 - 52 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.15 0.00 51 0 45 0
29OCT26 13.00 P 0.00 0.00 0.00 0.23 0.00 52 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.60 0.00 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.01 +0.05 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.28 +0.05 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.50 0.00 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.86 +0.05 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.21 +0.08 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.61 +0.12 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.99 +0.12 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.40 +0.13 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.82 +0.13 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.25 +0.10 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.15 +0.10 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.05 0.00 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.00 +0.04 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 - 53 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.23 - 53 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.54 0.00 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.69 0.00 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.59 +0.02 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.85 +0.03 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.19 +0.05 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.56 +0.07 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.91 +0.05 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.29 +0.07 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.68 +0.06 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.09 +0.13 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.48 +0.10 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 +0.08 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.24 +0.11 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.17 +0.05 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 - 52 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.35 - 52 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.46 0.00 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.02 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 0.00 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 +0.01 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.02 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.02 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 +0.04 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.04 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 0.00 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.03 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 +0.07 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.07 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 +0.07 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 +0.09 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 +0.09 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 +0.09 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 +0.08 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.29 +0.05 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 - 51 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.67 - 51 0 0 -
30MAR27 12.50 P 0.83 0.83 0.83 0.80 0.00 51 4 4 +4
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.01 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.03 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 +0.04 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.81 0.00 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.07 0.00 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.01 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 +0.01 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.35 +0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 +0.03 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.05 +0.08 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 +0.07 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.79 +0.08 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 +0.06 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.97 +0.06 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 +0.09 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.64 +0.09 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 - 52 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 1.00 - 52 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 +0.03 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.02 +0.03 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.04 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.55 +0.04 52 460 460 +460
29JUN27 16.00 P 0.00 0.00 0.00 2.84 +0.04 53 711 863 +711
29JUN27 16.50 P 0.00 0.00 0.00 3.14 +0.04 53 251 403 +251
29JUN27 17.00 P 0.00 0.00 0.00 3.47 +0.03 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 +0.03 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 +0.06 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 +0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.83 +0.03 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.21 +0.04 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.59 +0.07 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.37 +0.08 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.17 +0.07 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.00 +0.06 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.15 - 52 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 1.31 - 52 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 1.50 -0.01 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.78 +0.05 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.99 +0.04 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.24 +0.04 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.51 +0.05 53 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.70 +0.02 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.97 +0.03 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.26 +0.05 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.48 -0.03 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.78 -0.05 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.10 -0.05 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.43 +0.01 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.84 +0.09 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.19 +0.01 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.56 +0.04 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.93 +0.04 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.70 +0.05 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.42 0.00 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.22 0.00 52 0 0 0
TOTAL PUT 1,486 1,861 +1,486
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$ 5.260
29SEP26 3.40 C 0.00 0.00 0.00 1.86 -0.19 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.67 -0.18 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.57 -0.18 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 -0.18 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.37 -0.18 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 -0.18 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 -0.18 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.16 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 -0.17 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.16 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.16 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.16 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.14 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.13 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.11 40 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.09 42 0 161 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.08 42 0 161 0
29SEP26 5.50 C 0.19 0.19 0.19 0.16 -0.07 43 33 200 0
29SEP26 5.75 C 0.12 0.12 0.12 0.09 -0.05 43 31 630 0
29SEP26 6.00 C 0.08 0.08 0.07 0.05 -0.04 43 50 996 +1
29SEP26 6.25 C 0.05 0.05 0.05 0.03 -0.02 45 1 189 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 208 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 53 2 591 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.68 -0.17 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.58 -0.17 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 -0.16 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.39 -0.16 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.29 -0.16 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 -0.15 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 -0.14 41 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.02 -0.13 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.93 -0.12 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.85 -0.11 41 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 -0.11 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.69 -0.11 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.62 -0.11 40 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.57 -0.09 42 0 214 0
29OCT26 5.00 C 0.55 0.55 0.55 0.49 -0.12 40 15 30 +14
29OCT26 5.25 C 0.00 0.00 0.00 0.37 -0.09 42 0 161 0
29OCT26 5.50 C 0.29 0.29 0.29 0.26 -0.08 41 2 244 +2
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.05 43 0 87 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 116 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.04 42 0 208 0
29OCT26 6.50 C 0.11 0.11 0.11 0.06 -0.02 44 1 81 0
29OCT26 6.75 C 0.07 0.07 0.07 0.04 -0.02 44 30 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 16 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.02 40 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.43 -0.12 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.25 -0.11 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.16 -0.11 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 -0.10 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.00 -0.10 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.92 -0.11 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.85 -0.10 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 -0.10 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.71 -0.10 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.60 -0.10 43 0 6 0
27NOV26 5.25 C 0.50 0.50 0.50 0.47 -0.09 43 30 62 +15
27NOV26 5.50 C 0.00 0.00 0.00 0.36 -0.08 43 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.28 -0.07 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 41 0
27NOV26 6.25 C 0.18 0.18 0.18 0.15 -0.05 43 68 68 +68
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.03 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.92 -0.13 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.83 -0.12 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 -0.11 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.55 -0.12 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.46 -0.12 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 -0.10 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.11 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.09 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.09 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.09 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.09 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.08 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.07 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.07 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.08 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.10 43 0 7 0
30DEC26 5.25 C 0.60 0.60 0.60 0.55 -0.10 43 21 51 +21
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.09 43 0 340 0
30DEC26 5.75 C 0.37 0.37 0.35 0.36 -0.07 44 10 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.06 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.05 43 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.04 43 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.03 43 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.00 -0.09 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.80 -0.11 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.74 -0.08 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.66 -0.07 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.58 -0.08 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.50 -0.08 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.42 -0.09 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 -0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.27 -0.09 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.21 -0.07 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 -0.08 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.08 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.08 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 -0.11 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.10 42 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 -0.10 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 -0.09 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.08 43 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.06 43 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 295 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.04 43 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 200 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 42 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.06 -0.09 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.98 -0.08 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.90 -0.08 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.82 -0.08 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.74 -0.08 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.67 -0.08 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.59 -0.08 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.52 -0.08 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.45 -0.08 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 -0.07 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 -0.08 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.07 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.20 -0.07 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 -0.07 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 -0.07 42 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.99 -0.06 43 0 2 0
29JUN27 5.25 C 0.87 0.87 0.87 0.84 -0.12 41 53 53 +53
29JUN27 5.50 C 0.00 0.00 0.00 0.76 -0.07 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.66 -0.09 42 0 2 0
29JUN27 6.00 C 0.57 0.57 0.57 0.59 -0.06 43 8 10 +7
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.08 41 0 10 0
29JUN27 6.50 C 0.44 0.44 0.44 0.44 -0.06 42 8 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.05 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.05 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.04 42 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.46 -0.08 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.40 -0.08 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.35 -0.07 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.29 -0.07 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.18 -0.08 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 -0.08 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
TOTAL CALL 363 9,042 +180
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 0.00 40 0 44 0
29SEP26 4.60 P 0.03 0.03 0.03 0.03 0.00 40 1 257 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 77 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 320 0
29SEP26 4.90 P 0.09 0.09 0.09 0.09 +0.01 40 1 257 0
29SEP26 5.00 P 0.12 0.12 0.12 0.12 +0.01 40 1 1,265 0
29SEP26 5.25 P 0.22 0.22 0.22 0.23 +0.03 41 6 143 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.06 43 0 346 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.07 45 0 574 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.09 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.09 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.10 52 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.11 59 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.10 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 +0.12 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 +0.12 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 +0.01 42 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 +0.01 41 0 79 0
29OCT26 4.70 P 0.11 0.11 0.11 0.11 +0.01 40 2 69 +2
29OCT26 4.80 P 0.14 0.14 0.14 0.14 +0.01 40 1 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 +0.02 41 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 81 0
29OCT26 5.25 P 0.29 0.29 0.29 0.33 +0.04 41 2 153 +2
29OCT26 5.50 P 0.00 0.00 0.00 0.48 +0.06 42 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.67 +0.08 44 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.86 +0.07 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.08 +0.09 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.30 +0.09 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.53 +0.10 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.77 +0.11 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.01 +0.11 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 +0.12 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 +0.12 56 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.75 +0.13 60 0 0 0
27NOV26 3.90 P 0.03 0.03 0.03 0.04 +0.01 45 1 1 +1
27NOV26 4.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.01 43 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 9 0
27NOV26 4.60 P 0.14 0.14 0.14 0.15 +0.01 42 19 19 -11
27NOV26 4.70 P 0.00 0.00 0.00 0.18 +0.02 42 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.21 +0.01 41 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.41 +0.04 42 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.56 +0.05 43 0 74 0
27NOV26 5.75 P 0.00 0.00 0.00 0.73 +0.06 43 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.92 +0.05 44 0 11 0
27NOV26 6.25 P 0.00 0.00 0.00 1.12 +0.07 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.34 +0.08 46 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.56 +0.09 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.79 +0.09 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.02 +0.10 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.26 +0.11 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 +0.11 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.75 +0.12 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 43 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.02 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.02 42 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.02 41 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.04 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.05 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.06 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.05 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.04 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.04 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.05 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.05 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 +0.07 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.08 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.11 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 +0.11 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.12 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.02 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.02 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.02 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.03 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.02 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.03 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.04 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.05 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.03 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.06 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 +0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.05 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 +0.05 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 +0.05 40 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.05 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 +0.06 40 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 +0.07 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.24 +0.07 0 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 +0.01 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 +0.02 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 +0.03 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.03 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.03 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.03 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.04 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 +0.04 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.05 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 +0.06 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.39 +0.07 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.56 +0.04 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.95 +0.04 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.16 +0.05 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.37 +0.05 41 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.59 +0.06 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.81 +0.06 41 0 4 0
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.48 +0.03 42 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.66 +0.03 42 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.86 +0.05 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.05 +0.04 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.25 +0.05 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.45 +0.04 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.66 +0.05 42 0 0 0
TOTAL PUT 34 8,363 -4
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$ 1.425
29SEP26 0.80 C 0.00 0.00 0.00 0.63 -0.01 108 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.58 -0.01 97 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.53 -0.01 87 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 -0.01 78 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.44 0.00 95 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 0.00 84 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 0.00 74 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.01 64 0 0 0
29SEP26 1.20 C 0.28 0.28 0.26 0.25 0.00 66 5 5 -1
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.01 53 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 48 0 6 0
29SEP26 1.40 C 0.13 0.13 0.13 0.09 -0.02 48 16 81 -9
29SEP26 1.45 C 0.10 0.10 0.08 0.07 -0.01 50 61 153 +45
29SEP26 1.50 C 0.08 0.08 0.08 0.06 -0.01 56 50 211 +35
29SEP26 1.55 C 0.00 0.00 0.00 0.04 -0.01 53 0 816 0
29SEP26 1.60 C 0.04 0.05 0.04 0.03 0.00 54 91 334 +81
29SEP26 1.65 C 0.04 0.04 0.03 0.02 0.00 53 5 106 +2
29SEP26 1.70 C 0.03 0.03 0.02 0.01 0.00 49 26 104 -2
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 1.80 C 0.02 0.02 0.02 0.01 0.00 60 79 197 +52
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 74 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 87 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 109 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 116 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 122 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 133 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 144 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 149 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 158 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 166 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 170 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 174 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 178 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 181 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 188 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 192 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.63 -0.01 65 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.58 -0.01 57 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.54 0.00 78 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.49 0.00 70 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.45 0.00 75 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.40 0.00 67 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 -0.01 59 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.19 -0.01 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 -0.01 52 0 2 0
29OCT26 1.40 C 0.14 0.14 0.14 0.13 -0.01 50 15 18 +15
29OCT26 1.45 C 0.00 0.00 0.00 0.11 -0.02 52 0 16 0
29OCT26 1.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 26 0
29OCT26 1.55 C 0.09 0.09 0.09 0.08 -0.01 55 1 66 +1
29OCT26 1.60 C 0.00 0.00 0.00 0.06 -0.01 52 0 38 0
29OCT26 1.65 C 0.00 0.00 0.00 0.05 0.00 53 0 37 0
29OCT26 1.70 C 0.00 0.00 0.00 0.04 0.00 53 0 38 0
29OCT26 1.75 C 0.00 0.00 0.00 0.03 0.00 52 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.02 0.00 50 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 1.90 C 0.02 0.02 0.02 0.01 0.00 48 2 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
27NOV26 0.95 C 0.00 0.00 0.00 0.50 -0.01 66 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 0.00 59 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.23 0.00 58 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.16 -0.01 51 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
27NOV26 1.60 C 0.10 0.10 0.10 0.09 -0.01 54 1 5 +1
27NOV26 1.65 C 0.00 0.00 0.00 0.08 0.00 55 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.07 0.00 56 0 6 0
27NOV26 1.75 C 0.06 0.06 0.06 0.06 0.00 56 2 3 +2
27NOV26 1.80 C 0.06 0.06 0.06 0.05 0.00 56 3 20 +3
27NOV26 1.85 C 0.00 0.00 0.00 0.04 0.00 55 0 3 0
27NOV26 1.90 C 0.04 0.05 0.04 0.03 0.00 53 7 13 +7
27NOV26 1.95 C 0.05 0.05 0.04 0.02 0.00 49 6 6 +6
27NOV26 2.00 C 0.04 0.04 0.04 0.01 0.00 44 9 20 +9
30DEC26 0.80 C 0.00 0.00 0.00 0.65 -0.01 74 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.61 0.00 76 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.56 0.00 69 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.51 -0.01 63 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 0.00 63 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 0.00 62 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 0.00 60 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 -0.01 55 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 -0.01 56 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 -0.02 52 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.01 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 -0.01 53 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 -0.01 53 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.01 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 0.00 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.01 55 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 53 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.01 54 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.01 54 0 175 0
30DEC26 1.80 C 0.08 0.08 0.08 0.07 -0.01 54 1 415 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.01 54 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 -0.01 53 0 218 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 -0.01 52 0 16 0
30DEC26 2.00 C 0.06 0.06 0.06 0.03 -0.01 50 7 35 +7
30DEC26 2.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
30DEC26 2.20 C 0.04 0.04 0.04 0.01 -0.01 45 1 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC26 2.70 C 0.02 0.02 0.02 0.01 0.00 61 60 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.67 0.00 67 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.62 -0.01 61 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 -0.01 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 -0.01 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 0.00 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
30MAR27 1.40 C 0.25 0.25 0.25 0.25 -0.01 53 1 27 +1
30MAR27 1.45 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.19 -0.02 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.15 -0.01 54 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 -0.01 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 -0.01 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.69 -0.01 63 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.65 -0.01 62 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 -0.01 59 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.53 -0.01 56 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 0.00 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 0.00 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 +0.01 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.38 0.00 56 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 -0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.32 -0.01 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.20 -0.01 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 -0.01 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.15 -0.01 54 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 -0.01 55 0 5 0
29JUN27 2.30 C 0.10 0.10 0.10 0.09 0.00 55 1 2 +1
29JUN27 2.40 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 67 0
29SEP27 1.00 C 0.00 0.00 0.00 0.57 - 59 0 0 -
29SEP27 1.05 C 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.50 -0.01 56 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.48 +0.01 58 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.42 0.00 56 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.40 +0.01 56 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.37 0.00 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
TOTAL CALL 450 8,547 +256
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29SEP26 1.25 P 0.02 0.02 0.02 0.02 0.00 53 1 157 +1
29SEP26 1.30 P 0.03 0.03 0.03 0.03 0.00 51 7 208 +3
29SEP26 1.35 P 0.04 0.04 0.04 0.05 0.00 54 34 231 +30
29SEP26 1.40 P 0.06 0.06 0.05 0.07 0.00 53 12 147 +2
29SEP26 1.45 P 0.08 0.08 0.08 0.10 +0.01 55 36 860 +15
29SEP26 1.50 P 0.11 0.11 0.11 0.13 +0.01 55 1 282 +1
29SEP26 1.55 P 0.15 0.15 0.15 0.17 +0.01 59 1 52 0
29SEP26 1.60 P 0.00 0.00 0.00 0.21 +0.02 60 0 114 0
29SEP26 1.65 P 0.00 0.00 0.00 0.25 +0.01 60 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.29 +0.01 58 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.34 +0.01 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.39 +0.01 70 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.43 +0.01 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.49 +0.02 81 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.53 0.00 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.58 +0.02 74 0 287 0
29SEP26 2.10 P 0.65 0.65 0.65 0.68 +0.01 82 10 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.78 0.00 90 0 7 -18
29SEP26 2.30 P 0.00 0.00 0.00 0.88 +0.01 98 0 1 -200
29SEP26 2.40 P 0.00 0.00 0.00 0.98 +0.01 105 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.08 +0.01 111 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.18 +0.01 117 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.28 +0.01 123 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.38 +0.01 129 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.48 +0.01 134 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.58 +0.01 139 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.68 +0.01 144 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.78 +0.01 149 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.88 +0.01 154 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.98 +0.01 158 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.08 +0.01 163 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.18 +0.01 167 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.28 +0.01 171 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.38 +0.01 175 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.48 +0.01 179 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.58 +0.01 182 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.68 +0.01 186 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.78 +0.01 189 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 55 10 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
29OCT26 1.20 P 0.03 0.03 0.03 0.03 0.00 52 3 5 +1
29OCT26 1.25 P 0.04 0.04 0.04 0.04 0.00 50 1 33 0
29OCT26 1.30 P 0.05 0.05 0.05 0.06 0.00 52 30 44 +25
29OCT26 1.35 P 0.00 0.00 0.00 0.08 0.00 52 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 0.00 51 0 7 0
29OCT26 1.45 P 0.12 0.12 0.12 0.13 +0.01 52 10 39 +2
29OCT26 1.50 P 0.00 0.00 0.00 0.16 0.00 52 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.20 +0.01 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.32 +0.01 60 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.44 0.00 54 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.50 +0.01 66 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.55 +0.02 70 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.58 0.00 54 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 55 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 56 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 55 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 0.00 53 0 5 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 26 0
27NOV26 1.30 P 0.00 0.00 0.00 0.08 0.00 51 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 0.00 51 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.13 +0.01 53 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.16 +0.01 54 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.26 +0.01 56 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.46 +0.01 57 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.51 +0.01 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.60 +0.01 61 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 0.00 52 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
30DEC26 1.10 P 0.04 0.04 0.04 0.04 -0.01 53 81 82 +79
30DEC26 1.15 P 0.05 0.05 0.05 0.06 0.00 56 15 15 +10
30DEC26 1.20 P 0.00 0.00 0.00 0.07 0.00 54 0 76 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 0.00 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.11 +0.01 54 0 125 0
30DEC26 1.35 P 0.00 0.00 0.00 0.13 0.00 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 0.00 52 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 0.00 53 0 91 0
30DEC26 1.50 P 0.21 0.21 0.21 0.21 0.00 53 1 33 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.25 0.00 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.28 0.00 54 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.32 +0.01 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.36 +0.02 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.40 +0.02 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.43 0.00 54 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.47 0.00 53 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.52 0.00 57 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.56 0.00 55 0 1 0
30DEC26 2.00 P 0.58 0.58 0.58 0.61 0.00 58 10 34 +9
30DEC26 2.10 P 0.00 0.00 0.00 0.70 0.00 58 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.79 0.00 57 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.89 +0.01 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 0.00 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.08 0.00 61 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.18 +0.01 64 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.28 +0.01 67 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.38 +0.01 70 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.48 +0.01 73 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.58 +0.01 76 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.68 +0.01 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.78 +0.01 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.88 +0.01 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.98 +0.01 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.08 +0.01 89 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.18 +0.01 91 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.28 +0.01 93 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.38 +0.01 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.48 +0.01 98 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 +0.01 55 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 +0.01 56 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 0.00 53 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 +0.01 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 0.00 52 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 0.00 52 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 +0.01 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.30 +0.01 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.33 0.00 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.35 -0.02 51 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.43 -0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.47 -0.01 53 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 -0.01 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 -0.01 53 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 0.00 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.81 -0.01 54 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.90 -0.01 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.99 -0.01 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.10 +0.01 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.19 0.00 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.28 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.38 0.00 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.48 +0.01 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.58 +0.01 62 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.68 +0.01 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.78 +0.01 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.88 +0.01 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.98 +0.01 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.08 +0.01 72 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 0.00 55 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 55 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 0.00 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 -0.01 52 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 0.00 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 -0.01 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 0.00 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.31 +0.01 55 0 8 0
29JUN27 1.55 P 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 0.00 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 +0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 0.00 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 -0.01 53 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 -0.01 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 -0.01 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 -0.01 54 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 -0.01 54 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 -0.01 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.75 -0.01 54 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.93 -0.01 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.11 -0.01 56 0 21 0
29SEP27 1.00 P 0.00 0.00 0.00 0.09 - 52 0 0 -
29SEP27 1.05 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.55 0.00 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.58 -0.01 54 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 -0.01 54 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
TOTAL PUT 263 6,348 -39
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$ 25.720
04SEP26 17.50 C 0.00 0.00 0.00 8.22 -1.51 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.97 -1.51 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.72 -1.51 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 7.47 -1.51 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 7.22 -1.51 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.97 -1.51 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.72 -1.51 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 6.47 -1.51 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 6.22 -1.51 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.97 -1.51 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.72 -1.51 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 5.23 -1.50 102 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.73 -1.50 92 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 4.23 -1.50 82 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.73 -1.50 72 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 3.24 -1.49 74 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.75 -1.49 70 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 2.29 -1.46 73 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.85 -1.41 72 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.40 -1.40 65 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 1.06 -1.29 68 0 5 0
04SEP26 25.50 C 0.93 0.93 0.93 0.80 -1.08 73 15 45 0
04SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.95 73 0 42 0
04SEP26 26.50 C 0.00 0.00 0.00 0.37 -0.85 72 0 3 0
04SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.67 73 0 4 0
04SEP26 27.50 C 0.24 0.24 0.20 0.14 -0.56 72 17 19 0
04SEP26 28.00 C 0.45 0.45 0.45 0.09 -0.42 74 12 42 0
04SEP26 28.50 C 0.00 0.00 0.00 0.05 -0.31 73 0 35 0
04SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.21 75 0 26 0
04SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.14 78 0 31 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.10 77 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.06 84 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.02 98 0 38 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.98 -1.51 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.73 -1.51 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.48 -1.51 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.24 -1.50 78 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.99 -1.50 75 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.74 -1.50 72 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.49 -1.50 69 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.24 -1.50 66 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.99 -1.50 63 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.74 -1.50 59 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.25 -1.49 63 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.76 -1.49 62 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.27 -1.48 60 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.80 -1.45 61 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.34 -1.44 60 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.90 -1.41 60 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.48 -1.37 60 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.10 -1.31 60 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.72 -1.26 59 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 1.43 -1.15 60 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 1.14 -1.07 60 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.94 -0.92 62 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.73 -0.79 61 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.71 61 0 80 0
11SEP26 27.50 C 0.00 0.00 0.00 0.42 -0.60 61 0 0 0
11SEP26 28.00 C 0.85 0.85 0.46 0.31 -0.55 61 130 115 +15
11SEP26 28.50 C 0.74 0.74 0.74 0.23 -0.47 61 15 15 +15
11SEP26 29.00 C 0.59 0.60 0.59 0.16 -0.39 60 45 45 +45
11SEP26 29.50 C 0.42 0.50 0.42 0.12 -0.30 61 61 61 +61
11SEP26 30.00 C 0.39 0.41 0.39 0.08 -0.24 61 30 30 +30
11SEP26 30.50 C 0.00 0.00 0.00 0.06 -0.19 62 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.14 61 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.03 -0.11 63 0 15 0
11SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.08 62 0 45 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.06 60 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 9.76 -1.50 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.26 -1.50 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.76 -1.50 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.27 -1.49 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.78 -1.49 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.30 -1.47 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.82 -1.46 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.34 -1.43 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.83 -1.43 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.95 -1.37 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.10 -1.32 58 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.32 -1.24 58 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.63 -1.13 57 0 45 0
29SEP26 25.00 C 0.00 0.00 0.00 2.00 -1.04 56 0 87 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 -0.80 58 0 149 0
29SEP26 27.00 C 0.00 0.00 0.00 1.17 -0.66 58 0 2,102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.86 -0.55 59 0 1,916 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.45 58 0 106 0
29SEP26 30.00 C 0.56 0.56 0.46 0.42 -0.37 58 76 231 +76
29SEP26 31.00 C 0.36 0.38 0.36 0.29 -0.28 58 60 130 +60
29SEP26 32.00 C 0.51 0.51 0.28 0.20 -0.20 58 74 209 +74
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.15 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.10 59 0 8 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.07 59 0 0 0
29SEP26 36.00 C 0.15 0.15 0.15 0.04 -0.05 59 30 48 0
29OCT26 16.00 C 0.00 0.00 0.00 9.81 -1.50 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.35 -1.44 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.84 -1.42 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.38 -1.38 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.83 -1.44 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.36 -1.41 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.92 -1.44 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.47 -1.35 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.02 -1.43 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.22 -1.35 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.48 -1.22 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.78 -1.09 53 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.15 -1.11 53 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.61 -1.00 53 0 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 2.13 -0.90 53 0 219 0
29OCT26 27.00 C 0.00 0.00 0.00 1.73 -0.78 54 0 290 0
29OCT26 28.00 C 0.00 0.00 0.00 1.41 -0.67 54 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.11 -0.61 54 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.87 -0.54 54 0 33 0
29OCT26 31.00 C 0.00 0.00 0.00 0.68 -0.45 54 0 55 0
29OCT26 32.00 C 0.00 0.00 0.00 0.52 -0.38 54 0 0 0
29OCT26 33.00 C 0.53 0.53 0.53 0.40 -0.31 54 15 15 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.25 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.23 -0.21 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.17 -0.17 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.90 -1.45 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.44 -1.42 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.96 -1.46 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.51 -1.40 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.05 -1.43 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.61 -1.40 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.18 -1.34 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.75 -1.39 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.32 -1.36 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.60 -1.21 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.88 -1.26 53 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.20 -1.11 53 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.62 -1.03 53 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 3.09 -1.00 53 0 375 0
27NOV26 26.00 C 0.00 0.00 0.00 2.62 -0.96 53 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 2.22 -0.84 53 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.88 -0.72 53 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 1.58 -0.66 54 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.31 -0.60 53 0 10 0
27NOV26 31.00 C 1.47 1.47 1.47 1.08 -0.54 53 15 15 +15
27NOV26 32.00 C 1.25 1.25 1.25 0.89 -0.48 53 15 21 +15
27NOV26 33.00 C 0.00 0.00 0.00 0.73 -0.42 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.58 -0.38 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.32 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.39 -0.27 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.01 -1.44 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.55 -1.46 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.11 -1.44 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.67 -1.40 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.24 -1.38 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.82 -1.37 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.41 -1.32 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 -1.35 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.63 -1.27 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -1.35 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 -1.19 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.68 -1.18 54 0 15 0
30DEC26 24.00 C 4.16 4.21 4.13 4.04 -1.10 52 759 759 +743
30DEC26 25.00 C 0.00 0.00 0.00 3.52 -1.03 52 0 205 0
30DEC26 26.00 C 3.86 3.86 3.63 3.07 -0.98 52 75 620 +75
30DEC26 27.00 C 3.40 3.41 3.40 2.67 -0.89 52 30 240 +30
30DEC26 28.00 C 0.00 0.00 0.00 2.32 -0.80 53 0 184 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 -0.71 53 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 -0.65 53 0 6 0
30DEC26 31.00 C 1.78 1.78 1.78 1.48 -0.61 53 6 0 -6
30DEC26 32.00 C 1.66 1.66 1.59 1.27 -0.56 53 30 36 +30
30DEC26 33.00 C 1.42 1.42 1.42 1.08 -0.50 53 7 9 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.46 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.41 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.35 53 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 10.47 -1.33 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.05 -1.32 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.56 -1.39 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.16 -1.38 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.78 -1.35 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.40 -1.34 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.04 -1.31 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.68 -1.29 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.34 -1.26 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.69 -1.20 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.03 -1.35 51 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.53 -1.06 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -1.12 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.53 -1.01 52 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.09 -0.95 52 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.69 -0.95 52 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 3.35 -0.80 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 -0.78 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.73 -0.72 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.65 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.21 -0.61 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.98 -0.61 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.77 -0.58 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 -0.53 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.42 -0.50 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.87 -1.32 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.49 -1.30 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.11 -1.29 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.74 -1.29 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.38 -1.28 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.03 -1.26 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.69 -1.26 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.36 -1.25 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.04 -1.19 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.44 -1.19 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.87 -1.16 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.34 -1.12 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.85 -1.09 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.40 -1.03 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.99 -0.92 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.61 -0.88 53 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.27 -0.86 53 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.95 -0.81 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 -0.68 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.39 -0.74 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.15 -0.69 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.92 -0.65 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 -0.61 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.52 -0.57 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.33 -0.51 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.39 -1.28 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.08 -1.25 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.78 -1.23 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.47 -1.24 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.97 -1.14 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.38 -1.17 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.90 -1.12 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.51 -1.00 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.02 -1.04 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.62 -1.00 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.28 -0.90 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.93 -0.85 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.63 -0.81 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.36 -0.73 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.01 -0.78 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.82 -0.68 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.60 -0.68 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.38 -0.67 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.08 -0.74 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.95 - 54 0 0 -
TOTAL CALL 1,517 36,053 +1,293
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 45 0
04SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 313 0
04SEP26 23.50 P 0.00 0.00 0.00 0.07 +0.05 74 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.08 72 0 38 0
04SEP26 24.50 P 0.00 0.00 0.00 0.21 +0.14 71 0 26 0
04SEP26 25.00 P 0.27 0.33 0.27 0.35 +0.23 70 95 256 +85
04SEP26 25.50 P 0.00 0.00 0.00 0.55 +0.34 70 0 30 0
04SEP26 26.00 P 0.41 0.70 0.38 0.83 +0.49 73 116 51 -15
04SEP26 26.50 P 0.47 0.47 0.47 1.16 +0.65 74 35 65 0
04SEP26 27.00 P 0.00 0.00 0.00 1.55 +0.82 78 0 39 0
04SEP26 27.50 P 0.00 0.00 0.00 1.91 +0.92 71 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.36 +1.07 73 0 15 0
04SEP26 28.50 P 0.00 0.00 0.00 2.82 +1.18 72 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.30 +1.29 72 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 3.79 +1.36 73 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.28 +1.41 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 4.78 +1.44 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.34 +1.53 124 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 5.78 +1.48 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.28 +1.48 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 6.78 +1.49 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.28 +1.49 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 7.78 +1.48 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.28 +1.50 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 8.78 +1.50 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.28 +1.50 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 9.78 +1.50 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 10.28 +1.50 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 10.78 +1.50 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 11.28 +1.50 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 11.78 +1.50 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.11 +0.06 61 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.17 +0.10 61 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.24 +0.13 60 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.18 59 0 0 0
11SEP26 24.50 P 0.30 0.48 0.30 0.49 +0.24 59 120 164 +120
11SEP26 25.00 P 0.64 0.64 0.64 0.68 +0.35 60 30 30 +30
11SEP26 25.50 P 0.00 0.00 0.00 0.92 +0.46 61 0 80 0
11SEP26 26.00 P 0.64 0.64 0.64 1.20 +0.59 62 2 152 +2
11SEP26 26.50 P 1.35 1.35 1.35 1.49 +0.66 61 45 45 +45
11SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.75 62 0 15 0
11SEP26 27.50 P 0.00 0.00 0.00 2.17 +0.81 60 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.56 +0.90 60 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.98 +1.03 60 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.42 +1.10 60 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.87 +1.20 60 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.34 +1.26 60 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.96 +1.46 82 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.39 +1.45 78 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.91 +1.52 87 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.35 +1.35 81 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.83 +1.46 81 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.39 +1.50 97 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.84 +1.44 92 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.33 +1.49 94 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.78 +1.47 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.28 +1.45 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.78 +1.49 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.28 - 0 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 10.78 - 0 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 11.28 - 0 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.05 58 0 22 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.10 58 0 60 0
29SEP26 22.00 P 0.20 0.30 0.20 0.32 +0.16 57 100 185 +100
29SEP26 23.00 P 0.30 0.45 0.30 0.53 +0.23 56 16 63 +16
29SEP26 24.00 P 0.56 0.81 0.56 0.83 +0.33 56 30 44 -6
29SEP26 25.00 P 0.79 0.87 0.79 1.23 +0.45 56 24 135 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 +0.61 57 0 38 0
29SEP26 27.00 P 1.64 2.21 1.64 2.34 +0.72 56 18 1,986 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.06 +0.89 58 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 +1.05 58 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 +1.15 58 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.57 +1.30 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 +1.29 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.44 +1.38 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 +1.42 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.31 +1.42 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.33 +1.37 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 +0.05 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 +0.06 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 +0.09 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.28 +0.11 54 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.43 +0.15 53 0 30 0
29OCT26 22.00 P 0.64 0.64 0.64 0.66 +0.21 53 4 4 +4
29OCT26 23.00 P 0.00 0.00 0.00 0.95 +0.28 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.30 +0.34 52 0 95 0
29OCT26 25.00 P 0.00 0.00 0.00 1.76 +0.48 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.28 +0.58 53 0 97 0
29OCT26 27.00 P 2.52 2.75 2.52 2.90 +0.70 54 30 304 +30
29OCT26 28.00 P 0.00 0.00 0.00 3.58 +0.85 54 0 661 0
29OCT26 29.00 P 0.00 0.00 0.00 4.25 +0.90 53 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 5.11 +0.97 56 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 5.93 +1.04 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.81 +1.14 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.71 +1.24 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.62 +1.24 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.53 +1.27 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.43 +1.28 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 +0.04 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 +0.05 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 +0.07 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 +0.09 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.10 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 +0.13 53 0 45 0
27NOV26 20.00 P 0.41 0.47 0.38 0.50 +0.14 53 105 270 +105
27NOV26 21.00 P 0.50 0.53 0.50 0.71 +0.18 53 30 30 +30
27NOV26 22.00 P 0.00 0.00 0.00 0.99 +0.25 53 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.34 +0.34 53 0 26 0
27NOV26 24.00 P 1.58 1.58 1.58 1.72 +0.37 52 6 6 +6
27NOV26 25.00 P 0.00 0.00 0.00 2.19 +0.46 52 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.72 +0.58 53 0 15 0
27NOV26 27.00 P 3.02 3.02 2.98 3.32 +0.68 53 45 90 +45
27NOV26 28.00 P 0.00 0.00 0.00 3.88 +0.68 51 0 405 0
27NOV26 29.00 P 0.00 0.00 0.00 4.67 +0.86 53 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 5.46 +0.91 54 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.20 +0.99 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.09 +1.08 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.87 +1.07 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.79 +1.13 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.65 +1.16 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.62 +1.28 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.04 52 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.06 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.08 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.12 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.13 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.15 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.18 53 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 +0.20 52 0 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.27 52 0 6 0
30DEC26 23.00 P 1.64 1.64 1.64 1.65 +0.32 52 7 7 +7
30DEC26 24.00 P 2.08 2.08 2.08 2.05 +0.36 51 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.49 52 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 +0.54 52 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.69 +0.61 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.26 +0.62 51 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.81 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 +0.85 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.52 +0.95 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +1.03 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.16 +1.07 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.99 +1.02 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.87 +1.14 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 +1.06 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.08 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.10 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 +0.10 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.13 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 +0.16 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.18 52 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.17 51 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.21 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 +0.22 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 +0.26 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.00 +0.31 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.39 +0.34 51 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 2.87 +0.42 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.39 +0.47 51 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 3.95 +0.54 51 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.56 +0.61 51 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.19 +0.68 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.87 +0.73 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.59 +0.81 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.32 +0.83 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.01 +0.85 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.95 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.75 +1.01 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.55 +1.09 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.23 +0.92 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 +0.18 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.17 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.07 +0.22 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 +0.18 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 +0.24 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 +0.26 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 +0.23 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.79 +0.23 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 +0.30 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.34 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.77 +0.37 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 +0.40 53 0 3 0
29JUN27 24.00 P 0.00 0.00 0.00 3.73 +0.45 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.28 +0.52 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.95 +0.57 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.56 +0.71 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.19 +0.76 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 6.88 +0.80 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.46 +0.65 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.19 +0.78 54 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.93 +0.78 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 +0.99 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.48 +1.03 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.27 +1.08 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.08 +1.14 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.92 +0.26 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 +0.33 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.24 +0.30 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.47 +0.28 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.88 +0.37 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.32 +0.40 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.82 +0.37 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.36 +0.52 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.93 +0.56 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.50 +0.60 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.12 +0.67 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.76 +0.70 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.42 +0.75 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.14 +0.70 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 +0.74 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.56 +0.78 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.32 +0.98 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.07 +1.01 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.86 +1.05 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.66 - 55 0 0 -
TOTAL PUT 859 43,706 +620
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$ 113.600
04SEP26 96.00 C 0.00 0.00 0.00 17.62 - 0 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 16.62 - 0 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 15.62 - 0 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 14.62 - 0 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 13.62 - 0 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 12.62 - 0 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 11.62 -2.61 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 10.63 -2.60 41 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 9.63 -2.60 37 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 8.63 -2.61 33 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 7.64 -2.60 34 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 6.66 -2.59 34 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 5.71 -2.55 35 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 4.78 -2.51 34 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 3.91 -2.43 35 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 3.01 -2.40 31 0 0 0
04SEP26 112.00 C 2.80 2.80 2.24 2.31 -2.09 32 22 22 +22
04SEP26 113.00 C 1.57 1.57 1.57 1.71 -1.90 33 9 9 +9
04SEP26 114.00 C 1.58 1.58 1.58 1.22 -1.67 33 1 31 +1
04SEP26 115.00 C 0.00 0.00 0.00 0.83 -1.42 34 0 31 0
04SEP26 116.00 C 0.00 0.00 0.00 0.55 -1.15 34 0 45 0
04SEP26 117.00 C 0.00 0.00 0.00 0.34 -0.91 34 0 30 0
04SEP26 118.00 C 0.00 0.00 0.00 0.20 -0.69 34 0 2 0
04SEP26 119.00 C 0.00 0.00 0.00 0.11 -0.50 34 0 3 0
04SEP26 120.00 C 0.12 0.12 0.12 0.07 -0.33 35 1 30 0
04SEP26 121.00 C 0.00 0.00 0.00 0.04 -0.22 36 0 62 0
04SEP26 122.00 C 0.00 0.00 0.00 0.02 -0.14 36 0 60 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 155 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 19 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 12 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 17.68 - 34 0 0 -
11SEP26 97.00 C 0.00 0.00 0.00 16.69 - 37 0 0 -
11SEP26 98.00 C 0.00 0.00 0.00 15.69 - 35 0 0 -
11SEP26 99.00 C 0.00 0.00 0.00 14.70 - 35 0 0 -
11SEP26 100.00 C 0.00 0.00 0.00 13.72 - 36 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 12.74 - 36 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 11.77 -2.56 36 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 10.82 -2.53 36 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 9.89 -2.50 36 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 8.97 -2.46 36 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 8.09 -2.40 36 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 7.23 -2.34 36 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 6.42 -2.26 36 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 5.65 -2.17 36 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 4.88 -2.11 35 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 4.13 -2.08 34 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 3.54 -1.76 35 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 2.99 -1.64 35 0 0 0
11SEP26 114.00 C 2.45 2.45 2.45 2.51 -1.49 35 11 11 +11
11SEP26 115.00 C 2.30 2.53 2.30 2.08 -1.35 35 47 45 +45
11SEP26 116.00 C 2.02 2.04 2.02 1.71 -1.21 35 45 45 +45
11SEP26 117.00 C 0.00 0.00 0.00 1.39 -1.07 35 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 1.11 -0.94 35 0 9 0
11SEP26 119.00 C 0.00 0.00 0.00 0.88 -0.81 35 0 9 0
11SEP26 120.00 C 0.00 0.00 0.00 0.69 -0.69 35 0 17 0
11SEP26 121.00 C 0.00 0.00 0.00 0.54 -0.58 36 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 0.41 -0.48 36 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.31 -0.40 36 0 3 0
11SEP26 124.00 C 0.33 0.33 0.33 0.24 -0.31 36 10 10 +10
11SEP26 125.00 C 0.00 0.00 0.00 0.18 -0.25 36 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.14 -0.19 36 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.10 -0.15 36 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.07 -0.13 36 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.05 -0.10 36 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.20 -2.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.85 -2.56 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.36 -2.51 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.04 -2.33 82 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.55 -2.33 76 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.92 -2.47 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.58 -2.44 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.10 -2.30 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.36 -2.54 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.00 -2.45 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.56 -2.37 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.86 -2.52 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 16.43 -2.57 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 14.06 -2.55 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 11.78 -2.45 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 9.65 -2.34 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 7.69 -2.19 30 0 32 0
29SEP26 110.00 C 5.77 5.77 5.77 6.14 -1.82 31 1 15 0
29SEP26 112.50 C 4.37 4.76 4.35 4.58 -1.67 30 25 63 +21
29SEP26 115.00 C 3.67 3.68 3.10 3.17 -1.53 29 98 139 +49
29SEP26 117.50 C 0.00 0.00 0.00 2.24 -1.20 29 0 19 0
29SEP26 120.00 C 1.75 1.75 1.50 1.53 -0.96 29 65 205 +45
29SEP26 122.50 C 1.16 1.16 0.98 1.02 -0.72 30 39 252 +25
29SEP26 125.00 C 0.83 0.83 0.65 0.68 -0.51 30 136 244 +29
29SEP26 127.50 C 0.55 0.55 0.45 0.42 -0.37 30 50 180 +30
29SEP26 130.00 C 0.34 0.34 0.34 0.25 -0.26 30 2 359 -2
29SEP26 132.50 C 0.29 0.29 0.29 0.15 -0.19 30 3 81 0
29SEP26 135.00 C 0.16 0.16 0.16 0.09 -0.11 30 54 287 +51
29SEP26 137.50 C 0.00 0.00 0.00 0.05 -0.07 30 0 215 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 79 0
29SEP26 142.50 C 0.10 0.10 0.07 0.02 -0.02 31 13 187 +11
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 146 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 24.37 -2.59 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.98 -2.56 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.31 -2.89 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.01 -2.63 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 14.80 -2.28 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 12.71 -2.15 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.77 -1.98 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 8.94 -1.79 28 0 0 0
29OCT26 110.00 C 8.02 8.02 8.02 7.25 -1.67 27 15 45 +15
29OCT26 112.50 C 5.76 5.76 5.70 5.85 -1.45 27 20 50 +20
29OCT26 115.00 C 0.00 0.00 0.00 4.62 -1.18 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 3.62 -1.03 27 0 55 0
29OCT26 120.00 C 2.71 2.71 2.71 2.79 -0.88 28 15 135 +15
29OCT26 122.50 C 2.03 2.03 2.03 2.13 -0.67 28 10 78 +10
29OCT26 125.00 C 1.79 1.79 1.58 1.60 -0.57 28 11 110 -4
29OCT26 127.50 C 1.15 1.18 1.15 1.21 -0.40 28 41 74 +15
29OCT26 130.00 C 0.00 0.00 0.00 0.90 -0.28 28 0 74 0
29OCT26 132.50 C 0.00 0.00 0.00 0.64 -0.20 28 0 68 0
29OCT26 135.00 C 0.00 0.00 0.00 0.45 -0.14 28 0 87 0
29OCT26 137.50 C 0.00 0.00 0.00 0.31 -0.09 28 0 123 0
29OCT26 140.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 123 0
29OCT26 142.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 21.98 -2.56 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 19.51 -2.69 28 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.26 -2.48 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.10 -2.36 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.07 -2.26 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.19 -2.12 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 9.47 -1.97 28 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 7.92 -1.81 28 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 6.44 -1.75 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.27 -1.35 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 4.30 -1.14 28 0 1 0
27NOV26 120.00 C 0.00 0.00 0.00 3.45 -0.96 28 1 12 +1
27NOV26 122.50 C 0.00 0.00 0.00 2.78 -0.77 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.18 -0.66 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 1.67 -0.59 28 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 1.28 -0.47 28 1 31 0
27NOV26 132.50 C 0.00 0.00 0.00 0.97 -0.41 28 0 126 0
27NOV26 135.00 C 0.00 0.00 0.00 0.72 -0.38 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.52 -0.31 28 0 33 0
27NOV26 140.00 C 0.00 0.00 0.00 0.39 -0.22 28 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.28 -0.18 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.20 -0.14 28 0 45 0
27NOV26 147.50 C 0.00 0.00 0.00 0.15 -0.10 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.84 -2.12 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.04 -2.44 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.87 -2.17 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.17 -2.48 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.66 -2.36 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.28 -2.12 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.89 -2.03 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.59 -2.37 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.26 -2.28 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 19.71 -2.63 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 17.53 -2.21 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 15.47 -2.16 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 13.55 -2.01 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.77 -1.87 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 10.13 -1.72 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 8.48 -1.72 27 0 5 0
30DEC26 112.50 C 7.15 7.16 7.15 7.18 -1.54 27 30 30 +30
30DEC26 115.00 C 6.00 6.11 5.99 6.03 -1.15 27 91 276 +71
30DEC26 117.50 C 0.00 0.00 0.00 5.04 -1.09 28 0 64 0
30DEC26 120.00 C 4.14 4.18 4.14 4.20 -0.96 28 110 141 +35
30DEC26 122.50 C 3.38 3.38 3.38 3.44 -0.89 28 18 135 0
30DEC26 125.00 C 2.81 3.04 2.81 2.94 -0.72 28 114 595 +73
30DEC26 127.50 C 2.37 2.37 2.37 2.44 -0.57 28 15 219 +11
30DEC26 130.00 C 1.96 2.16 1.88 1.98 -0.48 28 254 215 +47
30DEC26 132.50 C 0.00 0.00 0.00 1.61 -0.37 28 0 72 0
30DEC26 135.00 C 0.00 0.00 0.00 1.28 -0.33 28 0 53 0
30DEC26 137.50 C 0.00 0.00 0.00 1.00 -0.27 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.79 -0.24 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 0.63 -0.16 28 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.49 -0.13 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.39 -0.10 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.30 -0.08 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.24 -0.06 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 73 0
30DEC26 160.00 C 0.40 0.40 0.40 0.11 -0.03 28 80 72 -10
30DEC26 162.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 24.93 -2.36 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.69 -2.38 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.55 -2.34 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.59 -2.09 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.81 -1.91 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.03 -1.90 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.42 -1.60 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.93 -1.50 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.49 -1.47 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.34 -1.25 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.26 -1.17 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 7.32 -1.02 27 0 15 0
30MAR27 120.00 C 6.75 6.75 6.42 6.43 -0.96 27 3 23 +2
30MAR27 122.50 C 5.70 5.70 5.70 5.67 -0.93 27 1 75 0
30MAR27 125.00 C 0.00 0.00 0.00 4.95 -0.82 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 4.33 -0.72 28 0 58 0
30MAR27 130.00 C 0.00 0.00 0.00 3.78 -0.61 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 3.27 -0.57 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.85 -0.55 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 2.51 -0.46 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 2.19 -0.34 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.87 -0.34 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.61 -0.28 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.39 -0.23 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.17 -0.23 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.01 -0.16 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.86 -0.16 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.72 -0.14 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.62 -0.11 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.52 -0.10 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.38 -0.06 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 25.48 -2.10 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.52 -2.04 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.74 -1.84 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.14 -1.57 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.47 -1.85 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.98 -1.67 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.50 -1.66 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 13.77 -1.46 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.53 -1.84 27 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 11.42 -1.27 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 10.36 -1.21 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.37 -1.13 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 8.50 -1.03 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 7.63 -1.00 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 6.91 -0.84 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 6.21 -0.86 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.66 -0.65 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 5.04 -0.61 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 4.48 -0.68 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 4.12 -0.43 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 3.69 -0.37 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.26 -0.38 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.92 -0.31 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 2.60 -0.37 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 2.29 -0.36 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 2.04 -0.30 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.82 -0.26 28 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 25.07 - 28 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 23.32 - 27 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 21.81 - 28 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 20.29 -1.83 28 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.83 -1.72 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.33 -1.76 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 15.87 -1.80 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.63 -1.77 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 13.47 -1.66 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.39 -1.18 27 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 11.40 -1.14 27 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 10.53 -1.01 27 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.54 -1.06 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 8.84 -0.98 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 8.10 -0.90 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.55 -0.80 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 6.84 -0.84 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.29 -0.70 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.74 -0.72 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.18 -0.72 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.75 -0.59 28 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.33 -0.66 28 0 4 0
TOTAL CALL 1,462 10,767 +733
04SEP26 96.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 97.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 100.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
04SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 11 0
04SEP26 107.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
04SEP26 108.00 P 0.14 0.14 0.14 0.08 +0.05 34 1 3 +1
04SEP26 109.00 P 0.22 0.33 0.22 0.16 +0.10 35 13 10 -6
04SEP26 110.00 P 0.21 0.50 0.21 0.29 +0.18 35 11 20 +10
04SEP26 111.00 P 0.00 0.00 0.00 0.49 +0.30 35 0 1 0
04SEP26 112.00 P 0.00 0.00 0.00 0.78 +0.47 35 0 34 0
04SEP26 113.00 P 0.91 0.91 0.91 1.17 +0.67 35 15 1 -15
04SEP26 114.00 P 1.17 1.28 1.17 1.69 +0.93 36 16 30 +15
04SEP26 115.00 P 1.77 2.05 1.77 2.30 +1.18 36 18 43 +3
04SEP26 116.00 P 0.00 0.00 0.00 3.03 +1.46 37 0 23 0
04SEP26 117.00 P 0.00 0.00 0.00 3.73 +1.62 34 0 231 0
04SEP26 118.00 P 0.00 0.00 0.00 4.58 +1.82 34 0 5 0
04SEP26 119.00 P 0.00 0.00 0.00 5.50 +2.00 35 0 2 0
04SEP26 120.00 P 0.00 0.00 0.00 6.45 +2.26 35 0 19 0
04SEP26 121.00 P 0.00 0.00 0.00 7.42 +2.38 35 0 18 0
04SEP26 122.00 P 0.00 0.00 0.00 8.40 +2.47 0 0 2 -15
04SEP26 123.00 P 0.00 0.00 0.00 9.40 +2.53 0 0 0 -15
04SEP26 124.00 P 0.00 0.00 0.00 10.40 +2.57 0 0 0 -26
04SEP26 125.00 P 0.00 0.00 0.00 11.40 +2.59 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 12.40 +2.60 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 13.40 +2.60 0 0 2 0
04SEP26 128.00 P 0.00 0.00 0.00 14.40 +2.60 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 15.40 +2.60 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 16.40 +2.60 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 17.40 +2.50 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 18.40 +2.53 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 19.40 +2.39 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 20.40 +2.60 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 21.40 +2.49 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 22.40 +2.40 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 23.40 +2.50 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 24.40 +2.50 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 25.40 +2.59 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 26.40 +2.08 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 27.40 +2.48 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 28.40 +2.34 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 29.40 +2.59 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 30.40 +2.50 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 31.40 +2.06 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 32.40 +2.04 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 33.40 +2.03 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 34.40 +2.01 0 0 0 0
11SEP26 96.00 P 0.08 0.08 0.08 0.01 - 39 8 8 -
11SEP26 97.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 98.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
11SEP26 99.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
11SEP26 100.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
11SEP26 102.00 P 0.28 0.28 0.28 0.10 +0.06 36 10 17 +10
11SEP26 103.00 P 0.00 0.00 0.00 0.14 +0.07 36 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.21 +0.11 36 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.30 +0.16 36 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.41 +0.20 36 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.56 +0.27 36 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.76 +0.36 36 0 15 0
11SEP26 109.00 P 0.00 0.00 0.00 1.00 +0.46 37 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 1.28 +0.56 37 0 3 0
11SEP26 111.00 P 1.78 1.78 1.78 1.61 +0.67 37 15 15 +15
11SEP26 112.00 P 1.85 2.17 1.85 2.01 +0.81 37 21 17 +7
11SEP26 113.00 P 2.28 2.59 2.28 2.48 +0.96 37 40 30 +30
11SEP26 114.00 P 2.75 2.75 2.73 2.99 +1.10 37 18 30 +15
11SEP26 115.00 P 0.00 0.00 0.00 3.56 +1.25 37 0 24 0
11SEP26 116.00 P 0.00 0.00 0.00 4.20 +1.41 38 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 4.89 +1.55 38 0 15 0
11SEP26 118.00 P 0.00 0.00 0.00 5.46 +1.53 36 0 28 0
11SEP26 119.00 P 0.00 0.00 0.00 6.23 +1.65 36 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 7.04 +1.90 36 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 7.88 +2.02 36 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 8.75 +2.12 36 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 9.65 +2.20 36 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 10.58 +2.29 36 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 11.52 +2.36 36 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 12.48 +2.42 36 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 13.44 +2.45 36 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 14.42 +2.49 36 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 15.41 +2.53 36 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 16.40 +2.55 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 17.40 +2.50 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 18.40 +2.53 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 19.40 +2.39 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 20.40 +2.60 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 21.40 +2.49 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 22.40 +2.40 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 23.40 +2.35 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 24.40 +2.50 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 25.40 +2.59 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 26.40 +2.08 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 27.40 +2.48 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 28.40 +2.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 85.00 P 0.01 0.01 0.01 0.01 0.00 38 10 46 +10
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 90.00 P 0.15 0.17 0.15 0.01 0.00 31 10 32 +10
29SEP26 92.50 P 0.00 0.00 0.00 0.02 0.00 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 57 0
29SEP26 97.50 P 0.32 0.39 0.32 0.11 +0.04 30 10 82 +10
29SEP26 100.00 P 0.43 0.43 0.43 0.24 +0.09 30 5 170 +5
29SEP26 102.50 P 0.57 0.57 0.57 0.46 +0.16 30 1 199 0
29SEP26 105.00 P 0.97 1.17 0.97 0.84 +0.28 30 42 170 -25
29SEP26 107.50 P 1.44 1.60 1.44 1.40 +0.43 30 25 252 +11
29SEP26 110.00 P 1.80 2.44 1.80 2.19 +0.64 30 83 336 +38
29SEP26 112.50 P 2.89 3.52 2.89 3.25 +0.89 30 95 222 +19
29SEP26 115.00 P 4.29 4.75 4.29 4.54 +1.11 31 98 261 -7
29SEP26 117.50 P 0.00 0.00 0.00 5.97 +1.23 30 0 167 0
29SEP26 120.00 P 7.20 7.20 7.20 7.75 +1.64 30 1 188 0
29SEP26 122.50 P 0.00 0.00 0.00 9.73 +1.88 30 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 11.87 +2.07 30 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 14.13 +2.23 30 0 145 0
29SEP26 130.00 P 16.95 16.95 16.95 16.49 +2.36 30 10 163 -10
29SEP26 132.50 P 0.00 0.00 0.00 18.92 +2.47 29 0 53 0
29SEP26 135.00 P 21.70 21.70 21.70 21.40 +2.20 0 1 136 0
29SEP26 137.50 P 24.30 24.30 24.30 23.90 +2.37 0 1 106 -49
29SEP26 140.00 P 0.00 0.00 0.00 26.40 +1.92 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.90 +2.51 0 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 31.40 +2.06 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.90 +2.58 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.40 +2.57 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.90 +2.56 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.40 +2.49 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.90 +2.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.40 +2.49 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.90 +2.46 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.40 +2.57 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.90 +2.49 0 0 0 0
29OCT26 90.00 P 0.35 0.36 0.35 0.08 +0.04 28 7 12 +7
29OCT26 92.50 P 0.00 0.00 0.00 0.15 +0.08 28 0 1 0
29OCT26 95.00 P 0.49 0.51 0.49 0.28 +0.15 28 14 39 +14
29OCT26 97.50 P 0.69 0.78 0.69 0.47 +0.23 28 20 41 +20
29OCT26 100.00 P 1.00 1.00 1.00 0.77 +0.35 28 2 17 +2
29OCT26 102.50 P 1.23 1.50 1.23 1.19 +0.49 28 35 83 +31
29OCT26 105.00 P 1.99 1.99 1.99 1.75 +0.66 28 1 164 0
29OCT26 107.50 P 2.51 2.51 2.51 2.49 +0.85 29 15 139 0
29OCT26 110.00 P 0.00 0.00 0.00 3.41 +1.06 29 0 80 0
29OCT26 112.50 P 4.05 4.55 4.05 4.53 +1.28 29 11 92 +11
29OCT26 115.00 P 0.00 0.00 0.00 5.84 +1.48 29 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 7.32 +1.65 29 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 8.81 +1.84 28 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 10.63 +2.01 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 12.59 +2.15 28 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 14.68 +2.27 28 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 16.88 +2.37 28 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 19.17 +2.00 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.53 +2.33 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.98 +2.45 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 26.46 +1.98 31 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 28.90 +2.18 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 31.40 +2.06 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 33.90 +2.58 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.40 +2.50 0 0 0 0
27NOV26 92.50 P 0.96 0.98 0.96 0.59 +0.17 28 4 9 +4
27NOV26 95.00 P 0.00 0.00 0.00 0.90 +0.24 28 0 43 0
27NOV26 97.50 P 1.40 1.40 1.40 1.31 +0.32 28 2 65 +2
27NOV26 100.00 P 1.97 2.20 1.97 1.85 +0.43 28 17 78 +17
27NOV26 102.50 P 0.00 0.00 0.00 2.53 +0.55 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 3.36 +0.68 28 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 4.36 +0.84 28 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 5.55 +1.03 29 0 100 0
27NOV26 112.50 P 6.40 6.61 6.40 6.90 +1.19 29 4 157 +1
27NOV26 115.00 P 0.00 0.00 0.00 8.40 +1.35 29 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 10.03 +1.49 29 0 16 0
27NOV26 120.00 P 0.00 0.00 0.00 11.50 +1.63 28 0 61 0
27NOV26 122.50 P 0.00 0.00 0.00 13.39 +1.78 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 15.38 +1.91 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 17.45 +2.02 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 19.61 +2.14 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 21.85 +1.90 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 24.33 +2.07 30 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.67 +2.11 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.06 +2.21 31 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 31.45 +2.09 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.89 +2.42 33 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 36.32 +2.40 33 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.77 +2.12 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.05 28 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.20 +0.08 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 +0.12 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 +0.17 28 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.71 +0.24 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 1.06 +0.36 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.48 +0.44 28 0 124 0
30DEC26 97.50 P 2.10 2.10 2.10 1.99 +0.54 28 15 83 +15
30DEC26 100.00 P 2.51 2.64 2.51 2.63 +0.67 29 30 227 +15
30DEC26 102.50 P 3.24 3.50 3.24 3.43 +0.84 29 3 117 +1
30DEC26 105.00 P 4.14 4.39 4.14 4.35 +0.97 29 146 116 -15
30DEC26 107.50 P 5.00 5.45 5.00 5.34 +1.06 29 16 116 +16
30DEC26 110.00 P 6.57 6.59 6.57 6.58 +1.27 29 50 241 +25
30DEC26 112.50 P 7.19 7.89 7.19 7.68 +1.16 28 56 89 +22
30DEC26 115.00 P 0.00 0.00 0.00 9.32 +1.45 29 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 10.87 +1.54 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 12.44 +1.49 28 0 44 0
30DEC26 122.50 P 13.00 13.00 12.96 14.22 +1.52 28 30 152 +30
30DEC26 125.00 P 0.00 0.00 0.00 16.14 +2.03 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 18.14 +2.12 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 20.21 +2.19 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 22.45 +1.85 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.68 +1.91 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.97 +1.96 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 29.30 +2.02 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 31.65 +2.03 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 34.04 +2.09 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 36.59 +2.31 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 38.86 +2.14 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 41.30 +2.12 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 43.74 +2.14 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.18 +2.16 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.70 +2.23 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.14 +2.22 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.54 +2.31 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.07 +2.24 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.68 +0.35 28 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 2.22 +0.54 28 0 1 0
30MAR27 95.00 P 3.10 3.10 3.10 2.83 +0.61 28 3 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.50 +0.67 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 4.32 +0.83 28 0 78 0
30MAR27 102.50 P 5.23 5.23 5.23 5.22 +0.91 28 1 16 +1
30MAR27 105.00 P 0.00 0.00 0.00 6.24 +1.04 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 7.38 +1.29 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 8.60 +1.26 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 9.94 +1.38 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 11.36 +1.44 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 12.87 +1.52 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 14.21 +1.28 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 15.94 +1.80 28 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 17.72 +1.87 28 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 19.60 +1.44 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.54 +1.63 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 23.78 +1.69 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.85 +1.81 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.06 +2.08 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.17 +2.07 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.40 +2.13 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.66 +2.18 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.96 +2.23 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.28 +2.27 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 41.75 +2.42 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.00 +2.02 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.38 +2.04 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.97 +2.39 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.32 +2.37 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.57 +2.18 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.20 +2.25 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.58 +0.46 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 3.20 +0.60 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.96 +0.64 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.78 +0.91 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.63 +0.83 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.63 +0.98 28 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 7.67 +1.02 28 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 8.58 +0.90 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 10.07 +1.26 29 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 11.41 +1.30 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.74 +1.26 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 14.32 +1.41 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 15.62 +1.20 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 17.55 +1.49 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.25 +1.54 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 20.97 +1.48 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.87 +1.56 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.02 +1.82 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.96 +1.84 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.10 +2.12 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.20 +2.16 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.34 +2.22 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.44 +2.18 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.66 +2.20 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.92 +2.30 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.20 +2.29 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.51 +2.32 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.12 - 28 0 0 -
29SEP27 95.00 P 4.80 4.80 4.80 4.91 - 28 1 1 -
29SEP27 97.50 P 0.00 0.00 0.00 5.76 - 28 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 6.60 +0.63 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.53 +0.67 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.81 +0.87 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.95 +0.94 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.19 +1.15 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 12.52 +1.25 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 13.93 +1.23 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 15.45 +1.32 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 16.96 +1.31 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 18.62 +1.39 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.33 +1.34 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 22.06 +1.58 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 23.93 +1.61 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 25.83 +1.86 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 27.78 +1.75 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 29.79 +2.01 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 31.89 +1.91 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.97 +2.17 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 36.09 +2.18 29 0 0 0
TOTAL PUT 1,061 9,855 +260
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$ 2.185
29SEP26 1.50 C 0.00 0.00 0.00 0.70 -0.06 88 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.65 -0.06 81 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 -0.06 75 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.55 -0.06 69 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 -0.06 63 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.06 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 -0.06 51 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.06 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.27 -0.05 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.15 -0.05 41 0 332 0
29SEP26 2.20 C 0.09 0.09 0.09 0.09 -0.04 39 5 193 +5
29SEP26 2.30 C 0.07 0.07 0.07 0.06 -0.03 42 35 292 +5
29SEP26 2.40 C 0.04 0.04 0.04 0.04 -0.02 45 10 366 -10
29SEP26 2.50 C 0.03 0.03 0.03 0.02 -0.02 43 5 681 -5
29SEP26 2.60 C 0.03 0.03 0.03 0.01 -0.01 43 5 273 +5
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 654 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 89 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.71 -0.05 68 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 -0.06 52 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 -0.05 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 -0.06 53 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.47 -0.06 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.20 -0.04 43 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.14 -0.04 40 0 90 0
29OCT26 2.30 C 0.11 0.11 0.11 0.10 -0.04 41 10 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.08 -0.02 44 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.49 -0.05 49 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 -0.01 44 0 12 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 0.00 46 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.64 -0.06 52 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 -0.06 48 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 -0.04 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 -0.05 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 -0.05 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 -0.05 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.26 -0.05 41 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.22 -0.03 43 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.18 -0.03 43 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 -0.03 42 0 161 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 215 0
30DEC26 2.60 C 0.09 0.09 0.09 0.09 -0.02 43 40 188 0
30DEC26 2.70 C 0.08 0.08 0.08 0.07 -0.02 43 25 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.01 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 45 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 43 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.77 -0.06 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.73 -0.05 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.69 -0.05 51 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 -0.05 44 0 0 0
30MAR27 2.00 C 0.42 0.42 0.42 0.41 -0.04 46 40 81 +40
30MAR27 2.10 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
30MAR27 2.20 C 0.32 0.32 0.32 0.30 -0.04 44 25 27 +25
30MAR27 2.30 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 -0.03 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 -0.03 44 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 -0.03 44 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.02 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 -0.03 43 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 -0.03 43 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 -0.02 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.02 36 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.75 -0.07 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.71 -0.07 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.68 -0.06 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.64 -0.06 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.57 -0.06 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 -0.06 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.51 -0.06 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 -0.06 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.40 -0.05 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 -0.04 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 -0.04 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 -0.03 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.19 -0.03 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.17 -0.03 45 0 125 0
29JUN27 2.90 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN27 3.00 C 0.15 0.15 0.15 0.13 -0.02 45 5 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 -0.03 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 -0.02 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 -0.02 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 -0.02 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 45 0 66 0
29SEP27 1.70 C 0.00 0.00 0.00 0.68 - 50 0 0 -
29SEP27 1.75 C 0.00 0.00 0.00 0.65 -0.05 50 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
TOTAL CALL 205 19,434 +65
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 41 0 230 0
29SEP26 2.00 P 0.02 0.03 0.02 0.03 +0.01 41 3,335 3,810 +3,103
29SEP26 2.10 P 0.05 0.06 0.05 0.06 +0.02 41 457 717 +344
29SEP26 2.20 P 0.10 0.10 0.10 0.11 +0.04 43 5 482 +5
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.04 42 0 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 +0.05 45 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 +0.05 43 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.06 51 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.52 +0.06 48 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 +0.07 55 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 +0.06 61 0 19 -189
29SEP26 3.00 P 0.00 0.00 0.00 0.82 +0.07 66 0 0 -233
29SEP26 3.10 P 0.00 0.00 0.00 0.92 +0.07 72 0 0 -1,000
29SEP26 3.20 P 0.00 0.00 0.00 1.02 +0.07 77 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.12 +0.07 82 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.07 87 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 +0.07 91 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.42 +0.07 96 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.52 +0.07 100 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.62 +0.07 104 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 +0.07 108 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.07 112 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.92 +0.07 116 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.02 +0.07 120 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.12 +0.07 123 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 +0.07 127 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 +0.07 130 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 +0.07 134 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.52 +0.07 137 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.62 +0.07 140 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.72 +0.07 143 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.02 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 +0.02 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29OCT26 2.00 P 0.05 0.05 0.05 0.07 +0.03 44 12 68 +12
29OCT26 2.10 P 0.00 0.00 0.00 0.10 +0.02 41 0 130 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.04 42 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.72 +0.05 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 +0.07 53 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.02 +0.07 57 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.12 +0.07 60 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.22 +0.07 64 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27NOV26 1.90 P 0.06 0.06 0.06 0.06 +0.02 42 10 10 +10
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
27NOV26 2.10 P 0.12 0.12 0.12 0.13 +0.03 42 4 4 +4
27NOV26 2.20 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 +0.05 43 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.05 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.06 47 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 +0.06 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.02 +0.06 49 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.12 +0.07 52 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.22 +0.07 54 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 +0.01 42 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.02 42 0 312 0
30DEC26 2.00 P 0.11 0.11 0.11 0.12 +0.02 43 1 401 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.03 42 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.03 42 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 +0.04 42 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.33 +0.03 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 +0.04 42 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.04 41 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.04 43 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.04 43 0 120 0
30DEC26 3.00 P 0.84 0.84 0.84 0.84 +0.06 47 5 183 -5
30DEC26 3.10 P 0.00 0.00 0.00 0.92 +0.05 40 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.06 43 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 +0.06 46 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 +0.07 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 +0.07 51 0 0 -11
30DEC26 3.60 P 0.00 0.00 0.00 1.42 +0.07 53 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.07 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.62 +0.07 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 +0.07 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.82 +0.07 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.92 +0.07 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.02 +0.07 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.12 +0.07 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 +0.07 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.32 +0.07 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 +0.07 74 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 42 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 +0.01 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.01 43 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.03 44 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.02 43 0 27 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 +0.02 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.04 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 +0.03 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.03 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 +0.04 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.04 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.04 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 +0.04 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.04 43 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 +0.05 43 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.05 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 +0.06 42 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.06 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 +0.06 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 +0.07 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.72 +0.07 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.07 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 +0.07 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.07 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.07 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 +0.07 57 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 +0.01 45 0 100 0
29JUN27 1.75 P 0.14 0.14 0.14 0.14 +0.01 43 5 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 +0.02 43 0 215 0
29JUN27 2.00 P 0.22 0.22 0.22 0.25 +0.03 44 4 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.29 +0.02 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 +0.03 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.41 +0.03 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 +0.03 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 +0.04 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 +0.04 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 +0.04 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 +0.04 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 +0.04 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.91 +0.04 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.99 +0.04 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 +0.04 38 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.04 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 +0.05 37 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 +0.05 37 0 55 0
29SEP27 1.70 P 0.00 0.00 0.00 0.17 - 46 0 0 -
29SEP27 1.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.74 +0.04 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.89 +0.04 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.97 +0.04 44 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.05 +0.04 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.13 +0.04 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.21 +0.04 42 0 0 0
TOTAL PUT 3,838 17,149 +2,041
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$ 48.500
04SEP26 34.50 C 0.00 0.00 0.00 14.01 - 124 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 13.51 - 119 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 13.01 - 113 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 12.51 - 108 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 12.01 - 102 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 11.51 - 97 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 11.01 - 91 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 10.51 - 86 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 10.01 - 81 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 9.51 - 75 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.01 - 70 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 8.51 - 65 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.01 - 59 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 7.52 - 79 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.02 - 73 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 6.53 - 75 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 6.04 - 74 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.55 - 72 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 5.08 - 74 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.61 - 73 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.16 - 74 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.72 - 74 0 0 0
04SEP26 45.50 C 1.00 1.50 1.00 3.30 - 74 2 1 +1
04SEP26 46.00 C 1.30 2.05 1.30 2.90 - 74 4 1 +1
04SEP26 46.50 C 0.00 0.00 0.00 2.52 - 73 0 0 0
04SEP26 47.00 C 1.00 1.20 1.00 2.11 - 69 20 0 0
04SEP26 47.50 C 0.00 0.00 0.00 1.80 - 70 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 1.52 - 71 0 0 0
04SEP26 48.50 C 0.60 0.65 0.60 1.27 - 72 4 4 +4
04SEP26 49.00 C 1.80 1.80 0.26 1.04 - 72 37 36 +36
04SEP26 49.50 C 0.13 0.42 0.13 0.85 - 72 15 15 +15
04SEP26 50.00 C 0.00 0.00 0.00 0.69 - 73 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.43 - 73 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.26 - 73 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.14 - 72 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.09 - 75 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.05 - 76 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.03 - 78 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 - 74 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 - 81 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 - 88 0 0 0
04SEP26 60.00 C 0.05 0.05 0.05 0.01 - 94 1 1 +1
04SEP26 61.00 C 0.00 0.00 0.00 0.01 - 101 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 - 107 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 - 113 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 - 119 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 - 125 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 - 130 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 - 136 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 - 141 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 - 147 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 - 152 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 - 157 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 - 162 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 - 167 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 - 172 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 - 177 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 - 182 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 - 186 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 - 191 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 - 195 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 14.03 - 70 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 13.53 - 66 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 13.03 - 62 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 12.53 - 58 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 12.03 - 53 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 11.53 - 48 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 11.03 - 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 10.54 - 59 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 10.04 - 56 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 9.54 - 53 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.05 - 55 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 8.56 - 56 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.07 - 55 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 7.59 - 56 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.11 - 55 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 6.64 - 55 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.18 - 56 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 5.72 - 55 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 5.28 - 55 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 4.85 - 55 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.44 - 56 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 4.04 - 55 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 3.66 - 55 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 3.30 - 56 0 0 0
11SEP26 46.50 C 1.68 1.68 1.68 2.87 - 52 2 2 +2
11SEP26 47.00 C 0.00 0.00 0.00 2.56 - 53 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 2.27 - 53 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 2.00 - 53 0 0 0
11SEP26 48.50 C 0.88 0.88 0.88 1.76 - 54 1 1 +1
11SEP26 49.00 C 0.00 0.00 0.00 1.53 - 54 0 0 0
11SEP26 49.50 C 0.21 0.21 0.21 1.33 - 54 1 1 +1
11SEP26 50.00 C 0.00 0.00 0.00 1.14 - 54 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 0.84 - 55 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.60 - 55 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.42 - 55 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.28 - 55 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.20 - 56 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.12 - 55 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.09 - 57 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.06 - 57 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.04 - 58 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.02 - 56 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 - 55 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 - 58 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 - 62 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 - 65 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 - 68 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 - 71 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 - 74 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 - 77 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 - 80 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 - 83 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 - 86 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 - 89 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 - 91 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 - 94 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 - 97 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 - 99 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 - 102 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 - 104 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 - 107 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.57 - 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.57 - 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.57 - 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.58 - 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.58 - 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.59 - 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.59 - 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.61 - 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.63 - 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 - 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.73 - 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.81 - 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.93 - 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.09 - 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.29 - 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.55 - 44 1 1 +1
29SEP26 46.00 C 2.20 2.20 2.10 3.76 - 42 9 9 +9
29SEP26 47.00 C 0.00 0.00 0.00 3.16 - 43 0 0 0
29SEP26 48.00 C 0.52 1.50 0.52 2.63 - 43 6 6 +6
29SEP26 49.00 C 0.00 0.00 0.00 2.17 - 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.76 - 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.00 - 44 0 0 0
29SEP26 55.00 C 0.40 0.40 0.40 0.53 - 44 40 40 +40
29SEP26 57.50 C 0.00 0.00 0.00 0.26 - 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 - 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 - 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 - 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 - 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 - 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 - 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 - 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 - 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 - 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 - 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 - 72 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 - 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 - 78 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 - 81 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 - 84 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 - 87 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 - 90 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.64 - 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.65 - 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.66 - 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.68 - 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.70 - 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.73 - 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.77 - 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.83 - 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.91 - 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.01 - 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.14 - 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.30 - 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.50 - 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.74 - 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.84 - 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.19 - 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.59 - 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.03 - 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.52 - 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.06 - 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.65 - 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 1.80 - 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 1.18 - 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.76 - 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.47 - 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.29 - 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.18 - 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 - 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 - 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 - 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 - 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 - 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 - 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 - 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 - 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 - 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 - 54 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 - 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 - 58 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 - 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 - 62 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.72 - 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 17.73 - 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.75 - 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.78 - 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.81 - 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.86 - 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.92 - 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.00 - 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.10 - 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.23 - 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.39 - 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.58 - 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.80 - 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.07 - 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.37 - 38 0 0 0
27NOV26 45.00 C 3.70 3.97 3.63 5.72 - 38 74 74 +74
27NOV26 46.00 C 3.29 3.33 3.28 4.96 - 36 75 75 +75
27NOV26 47.00 C 3.28 3.53 3.28 4.42 - 37 30 30 +30
27NOV26 48.00 C 3.10 3.10 3.10 3.91 - 37 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 3.45 - 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.03 - 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 2.16 - 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.50 - 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.02 - 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.68 - 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.44 - 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.29 - 38 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.19 - 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.12 - 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 - 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 - 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 - 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 - 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 - 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 - 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 - 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 - 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 - 46 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 - 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 - 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.81 - 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.84 - 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.87 - 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.91 - 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.97 - 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.03 - 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.12 - 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.23 - 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.36 - 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.51 - 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.70 - 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.92 - 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.17 - 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.46 - 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.79 - 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.16 - 36 0 0 0
30DEC26 46.00 C 3.90 3.90 3.90 5.40 - 34 15 15 +15
30DEC26 47.00 C 3.54 3.54 3.54 4.87 - 35 15 15 +15
30DEC26 48.00 C 0.00 0.00 0.00 4.37 - 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.92 - 35 0 0 0
30DEC26 50.00 C 3.00 3.00 2.28 3.49 - 35 38 32 +32
30DEC26 52.50 C 0.00 0.00 0.00 2.60 - 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.89 - 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.36 - 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 - 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 - 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 - 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 - 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 - 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 - 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 - 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 - 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 - 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 - 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 - 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 - 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 - 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 - 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 - 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.16 - 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.24 - 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.33 - 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.43 - 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.55 - 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.70 - 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.86 - 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.05 - 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.27 - 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.16 - 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.78 - 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.08 - 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.41 - 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 - 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.91 - 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.35 - 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.82 - 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.31 - 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.84 - 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.39 - 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.97 - 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.04 - 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.26 - 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.61 - 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.08 - 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 - 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.34 - 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 - 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.82 - 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 - 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.50 - 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 - 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 - 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 - 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 - 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 - 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 - 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 - 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 - 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 - 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 - 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 19.61 - 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 18.73 - 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.88 - 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.04 - 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.22 - 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.42 - 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.65 - 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.90 - 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.17 - 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.47 - 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.80 - 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.15 - 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.52 - 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.92 - 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.35 - 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.80 - 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.28 - 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.78 - 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.09 - 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.66 - 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.24 - 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.30 - 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.63 - 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.90 - 37 0 0 0
29JUN27 60.00 C 2.54 2.54 2.54 3.28 - 37 15 15 +15
29JUN27 62.50 C 0.00 0.00 0.00 2.75 - 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.30 - 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.93 - 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.61 - 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.34 - 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.11 - 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.92 - 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.77 - 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.64 - 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.53 - 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.44 - 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.36 - 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 - 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 - 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 - 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 - 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 20.08 - 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 19.25 - 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 18.44 - 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 17.65 - 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 16.87 - 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 16.12 - 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 15.40 - 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.69 - 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.00 - 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.94 - 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.70 - 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.73 - 35 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.15 - 35 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.60 - 35 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.07 - 35 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.56 - 36 0 0 0
29SEP27 46.00 C 7.22 7.22 7.22 9.07 - 36 15 15 +15
29SEP27 47.00 C 0.00 0.00 0.00 8.60 - 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.16 - 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.97 - 37 0 0 0
29SEP27 50.00 C 5.84 5.84 5.84 7.55 - 37 15 15 +15
29SEP27 52.50 C 0.00 0.00 0.00 6.58 - 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.56 - 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.83 - 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.19 - 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.62 - 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.14 - 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.79 - 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.41 - 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 2.08 - 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 1.80 - 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 1.55 - 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 1.34 - 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.15 - 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.99 - 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.86 - 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 - 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.64 - 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.55 - 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.47 - 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.41 - 37 0 0 0
TOTAL CALL 450 419 +419
04SEP26 34.50 P 0.00 0.00 0.00 0.01 - 148 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 - 143 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 - 137 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 - 132 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 - 126 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 - 121 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 - 115 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 - 110 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 - 105 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 - 100 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 - 94 0 0 0
04SEP26 40.00 P 0.07 0.21 0.07 0.01 - 89 4 2 +2
04SEP26 40.50 P 0.00 0.00 0.00 0.01 - 84 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 - 79 0 0 0
04SEP26 41.50 P 0.54 0.54 0.54 0.01 - 73 14 10 +10
04SEP26 42.00 P 0.00 0.00 0.00 0.02 - 75 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.03 - 74 0 0 0
04SEP26 43.00 P 0.50 0.50 0.45 0.05 - 75 11 11 +11
04SEP26 43.50 P 0.00 0.00 0.00 0.07 - 74 0 0 0
04SEP26 44.00 P 1.20 1.20 0.50 0.11 - 75 2 2 +2
04SEP26 44.50 P 0.00 0.00 0.00 0.15 - 74 0 0 0
04SEP26 45.00 P 0.50 0.50 0.50 0.21 - 74 20 20 +20
04SEP26 45.50 P 2.00 2.50 2.00 0.30 - 75 8 6 +6
04SEP26 46.00 P 1.37 1.40 1.37 0.40 - 75 8 4 +4
04SEP26 46.50 P 0.00 0.00 0.00 0.53 - 75 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.69 - 75 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.87 - 75 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 1.09 - 76 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 1.33 - 76 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 1.61 - 76 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 1.87 - 74 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 2.20 - 74 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 2.93 - 73 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 3.75 - 73 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 4.64 - 74 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 5.57 - 74 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 6.53 - 72 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 7.51 - 72 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 8.76 - 133 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 9.79 - 147 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 10.50 - 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 11.50 - 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 12.50 - 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 13.50 - 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 14.50 - 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 15.50 - 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 16.50 - 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 17.50 - 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 18.50 - 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 19.50 - 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 20.50 - 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 21.50 - 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 22.50 - 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 23.50 - 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 24.50 - 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 25.50 - 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 26.50 - 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 27.50 - 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 28.50 - 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 29.50 - 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 30.50 - 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 - 81 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 - 78 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 - 75 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 - 72 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 - 69 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 - 66 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 - 63 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 - 60 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 - 57 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 - 54 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.02 - 56 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.03 - 56 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.04 - 56 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.06 - 56 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.08 - 56 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.11 - 56 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.15 - 56 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.20 - 56 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.25 - 56 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.33 - 56 0 0 0
11SEP26 44.50 P 1.60 1.60 1.60 0.42 - 56 1 1 +1
11SEP26 45.00 P 0.00 0.00 0.00 0.52 - 56 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.64 - 56 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.78 - 56 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.95 - 56 0 0 0
11SEP26 47.00 P 1.55 1.55 1.55 1.14 - 57 100 100 +100
11SEP26 47.50 P 0.00 0.00 0.00 1.34 - 57 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 1.58 - 57 0 0 0
11SEP26 48.50 P 2.80 2.80 2.80 1.82 - 57 2 2 +2
11SEP26 49.00 P 0.00 0.00 0.00 2.11 - 57 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 2.33 - 55 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 2.65 - 56 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 3.33 - 55 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 4.08 - 55 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 4.90 - 56 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 5.76 - 55 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 6.66 - 55 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 7.83 - 73 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 8.81 - 77 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 9.81 - 83 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 10.83 - 90 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 11.85 - 97 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 12.88 - 104 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 13.91 - 112 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 14.94 - 119 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 15.50 - 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 16.50 - 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 17.50 - 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 18.50 - 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 19.50 - 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 20.50 - 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 21.50 - 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 22.50 - 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 23.50 - 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 24.50 - 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 25.50 - 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 26.50 - 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 27.50 - 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 28.50 - 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 29.50 - 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 30.50 - 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 - 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 - 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 - 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 - 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 - 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 - 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 - 45 0 0 0
29SEP26 40.00 P 0.49 0.49 0.49 0.14 - 45 1 1 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.23 - 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 - 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 - 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 - 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 - 45 0 0 0
29SEP26 46.00 P 2.27 2.27 2.00 1.31 - 45 34 34 +34
29SEP26 47.00 P 2.34 2.34 2.34 1.71 - 45 15 15 +15
29SEP26 48.00 P 2.89 2.89 2.89 2.18 - 46 15 15 +15
29SEP26 49.00 P 0.00 0.00 0.00 2.64 - 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.22 - 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 4.93 - 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.95 - 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 - 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 - 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.43 - 71 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.00 - 81 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.57 - 91 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.15 - 101 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.72 - 111 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.30 - 120 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.87 - 129 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.45 - 138 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.02 - 146 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.60 - 154 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.17 - 162 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.75 - 170 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.32 - 178 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.90 - 185 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.45 - 192 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.93 - 196 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 - 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 - 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 - 43 0 0 0
29OCT26 35.00 P 1.90 1.90 1.90 0.07 - 42 1 1 +1
29OCT26 36.00 P 0.00 0.00 0.00 0.11 - 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 - 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 - 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.34 - 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.47 - 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.63 - 43 0 0 0
29OCT26 42.00 P 1.97 1.97 1.97 0.83 - 43 15 15 +15
29OCT26 43.00 P 4.81 4.81 1.84 1.08 - 43 20 19 +19
29OCT26 44.00 P 2.10 2.10 2.10 1.36 - 43 4 4 +4
29OCT26 45.00 P 3.51 3.51 2.60 1.70 - 43 19 19 +19
29OCT26 46.00 P 2.60 2.60 2.60 2.09 - 43 4 4 +4
29OCT26 47.00 P 0.00 0.00 0.00 2.52 - 43 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.02 - 43 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.56 - 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.14 - 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.65 - 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.74 - 46 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.87 - 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.16 - 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.56 - 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.04 - 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.57 - 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.15 - 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.72 - 79 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.30 - 86 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.87 - 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.45 - 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 35.02 - 104 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 37.60 - 110 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 40.17 - 115 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 42.75 - 121 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 45.32 - 126 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 47.90 - 131 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 50.45 - 136 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 52.93 - 139 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 - 38 0 0 0
27NOV26 31.00 P 0.21 0.21 0.21 0.02 - 38 15 15 +15
27NOV26 32.00 P 0.24 0.24 0.24 0.04 - 39 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 0.05 - 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 - 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 - 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 - 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.25 - 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.35 - 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.48 - 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.63 - 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.82 - 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 1.05 - 39 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.31 - 39 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.63 - 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.97 - 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 2.39 - 39 0 0 0
27NOV26 47.00 P 4.00 4.15 4.00 2.83 - 39 163 163 +163
27NOV26 48.00 P 0.00 0.00 0.00 3.32 - 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 3.75 - 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.32 - 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.91 - 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 7.97 - 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.05 - 42 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.28 - 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.63 - 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.08 - 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.59 - 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.15 - 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.72 - 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.30 - 72 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.87 - 77 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 32.45 - 82 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 35.02 - 87 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 37.60 - 92 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 40.17 - 96 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 42.75 - 101 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 45.32 - 105 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 47.90 - 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 50.45 - 113 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 52.93 - 115 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 - 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 - 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 - 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 - 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 - 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 - 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 - 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 - 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 - 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.66 - 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 - 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.06 - 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 - 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.61 - 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.95 - 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 - 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 - 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.20 - 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.69 - 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.23 - 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.68 - 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.43 - 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.26 - 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.28 - 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.46 - 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.75 - 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.15 - 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.59 - 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.15 - 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.72 - 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.30 - 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.87 - 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.45 - 71 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.02 - 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.60 - 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.17 - 84 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.75 - 88 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.32 - 91 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.90 - 95 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.45 - 98 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.05 - 102 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 - 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 - 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.29 - 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.38 - 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.49 - 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.62 - 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.77 - 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.94 - 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.15 - 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 - 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.68 - 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 - 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 - 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.65 - 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.05 - 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.48 - 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.92 - 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.42 - 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 - 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 - 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.07 - 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.64 - 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 - 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.25 - 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.28 - 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.43 - 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.66 - 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.59 - 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.15 - 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.72 - 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.30 - 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.87 - 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.45 - 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.02 - 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.60 - 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.17 - 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 42.75 - 69 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.32 - 72 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.90 - 75 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.45 - 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.05 - 81 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.39 - 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 - 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.61 - 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.76 - 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.92 - 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.14 - 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.31 - 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.53 - 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.80 - 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.07 - 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.45 - 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.80 - 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.06 - 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.56 - 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.99 - 38 0 0 0
29JUN27 45.00 P 6.52 6.52 6.52 4.42 - 38 2 2 +2
29JUN27 46.00 P 0.00 0.00 0.00 4.91 - 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.43 - 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.94 - 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.50 - 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.09 - 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.64 - 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.33 - 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.81 - 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.68 - 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.67 - 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.74 - 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.89 - 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.15 - 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.72 - 41 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.30 - 44 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.87 - 47 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.45 - 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 35.02 - 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.60 - 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 40.17 - 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.75 - 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.32 - 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.90 - 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 50.45 - 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 53.05 - 70 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.66 - 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.80 - 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.96 - 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.13 - 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.35 - 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.56 - 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.81 - 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.15 - 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.43 - 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 2.76 - 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.12 - 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 3.48 - 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.88 - 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.31 - 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.75 - 38 0 0 0
29SEP27 45.00 P 6.18 6.18 6.18 5.20 - 38 15 15 +15
29SEP27 46.00 P 6.67 6.67 6.67 5.72 - 38 15 15 +15
29SEP27 47.00 P 7.30 7.30 7.30 6.24 - 38 15 15 +15
29SEP27 48.00 P 0.00 0.00 0.00 6.76 - 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.32 - 38 0 0 0
29SEP27 50.00 P 9.03 9.03 9.03 7.92 - 38 15 15 +15
29SEP27 52.50 P 0.00 0.00 0.00 9.44 - 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.14 - 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.91 - 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.80 - 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.78 - 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.30 - 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.39 - 37 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.21 - 42 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.74 - 37 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 27.30 - 40 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.87 - 42 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.45 - 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 35.02 - 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 37.60 - 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 40.17 - 52 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 42.75 - 55 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 45.32 - 57 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 47.90 - 59 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 50.45 - 61 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 53.05 - 63 0 0 0
TOTAL PUT 553 540 +540
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$ 36.560
29SEP26 26.00 C 0.00 0.00 0.00 10.62 - 89 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 9.59 - 72 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 8.58 +1.30 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.73 +1.47 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.61 +1.34 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.72 +1.59 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.58 +1.42 31 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.61 +1.35 33 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 2.70 +1.18 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.98 +0.99 36 0 9 0
29SEP26 36.00 C 0.75 0.75 0.75 1.30 +0.71 33 130 155 0
29SEP26 37.00 C 0.40 0.92 0.40 0.85 +0.50 33 29 19 +17
29SEP26 38.00 C 0.25 0.45 0.25 0.54 +0.34 33 63 56 -10
29SEP26 39.00 C 0.24 0.38 0.24 0.35 +0.24 34 155 293 +88
29SEP26 40.00 C 0.09 0.20 0.09 0.20 +0.14 33 124 181 +60
29SEP26 41.00 C 0.10 0.14 0.10 0.12 +0.09 34 58 235 +47
29SEP26 42.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.62 - 67 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 9.70 - 68 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 8.70 +1.38 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.73 +1.44 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.75 +1.48 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.72 +1.51 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.63 +1.32 33 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.75 +1.12 33 0 12 0
29OCT26 34.00 C 2.24 2.57 2.24 2.97 +0.98 33 165 180 +120
29OCT26 35.00 C 2.49 2.49 2.43 2.39 +0.87 34 30 39 +30
29OCT26 36.00 C 0.00 0.00 0.00 1.83 +0.68 33 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.42 +0.57 33 0 17 0
29OCT26 38.00 C 0.00 0.00 0.00 1.08 +0.47 33 0 17 0
29OCT26 39.00 C 0.48 0.55 0.48 0.81 +0.38 33 76 149 +76
29OCT26 40.00 C 0.35 0.46 0.35 0.60 +0.30 33 34 85 +23
29OCT26 41.00 C 0.26 0.29 0.26 0.43 +0.23 33 22 51 0
29OCT26 42.00 C 0.19 0.31 0.19 0.31 +0.17 34 11 168 -11
29OCT26 43.00 C 0.22 0.22 0.22 0.21 +0.12 33 2 119 -2
29OCT26 44.00 C 0.17 0.17 0.17 0.15 +0.09 33 4 194 -4
29OCT26 45.00 C 0.00 0.00 0.00 0.10 +0.06 33 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 60.00 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 10.62 - 56 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 9.70 - 56 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 8.70 +1.38 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.73 +1.41 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.75 +1.48 43 0 0 0
27NOV26 31.00 C 4.70 4.73 4.70 5.72 +1.30 37 30 30 +30
27NOV26 32.00 C 4.11 4.13 4.11 4.80 +1.10 34 30 30 +30
27NOV26 33.00 C 0.00 0.00 0.00 4.06 +1.06 34 0 15 0
27NOV26 34.00 C 2.63 2.63 2.63 3.41 +0.89 34 15 15 +15
27NOV26 35.00 C 2.09 2.09 2.09 2.85 +0.82 34 15 21 +15
27NOV26 36.00 C 1.94 1.95 1.94 2.36 +0.73 34 45 60 +45
27NOV26 37.00 C 2.01 2.01 2.01 1.90 +0.58 34 60 75 +45
27NOV26 38.00 C 1.59 1.59 1.53 1.53 +0.50 33 32 50 -13
27NOV26 39.00 C 1.29 1.29 1.29 1.29 +0.49 34 15 30 -15
27NOV26 40.00 C 0.99 0.99 0.99 0.99 +0.37 34 15 53 -15
27NOV26 41.00 C 0.00 0.00 0.00 0.80 +0.33 34 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.63 +0.27 34 0 48 0
27NOV26 43.00 C 0.40 0.43 0.40 0.49 +0.23 34 42 135 -42
27NOV26 44.00 C 0.33 0.37 0.33 0.37 +0.17 34 45 64 -16
27NOV26 45.00 C 0.00 0.00 0.00 0.28 +0.13 34 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 +0.11 34 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.16 +0.08 34 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.62 - 49 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.70 - 48 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 8.70 +1.38 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.73 +1.32 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.75 +1.34 36 0 0 0
30DEC26 31.00 C 4.74 4.74 4.74 5.98 +1.22 36 15 15 +15
30DEC26 32.00 C 4.58 4.58 4.58 5.16 +1.06 35 15 15 +15
30DEC26 33.00 C 3.77 3.77 3.77 4.36 +0.85 33 15 15 +15
30DEC26 34.00 C 3.07 3.07 3.07 3.88 +0.90 34 15 15 +15
30DEC26 35.00 C 2.57 3.41 2.57 3.36 +0.84 35 66 54 +54
30DEC26 36.00 C 2.89 2.89 2.89 2.86 +0.74 34 15 115 0
30DEC26 37.00 C 0.00 0.00 0.00 2.39 +0.62 34 0 30 0
30DEC26 38.00 C 2.00 2.00 2.00 2.00 +0.53 34 15 15 -15
30DEC26 39.00 C 1.26 1.26 1.26 1.70 +0.49 34 1 16 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.42 +0.44 34 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.19 +0.39 34 0 15 0
30DEC26 42.00 C 1.05 1.05 1.05 0.97 +0.33 34 1 82 +1
30DEC26 43.00 C 0.84 0.84 0.84 0.80 +0.29 34 15 47 -15
30DEC26 44.00 C 0.00 0.00 0.00 0.65 +0.24 34 0 158 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 +0.20 34 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 +0.16 34 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.13 34 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.11 34 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.09 34 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.07 34 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.04 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.70 - 38 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.88 - 38 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 9.05 +1.16 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.28 +1.14 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.49 +1.03 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.80 +1.08 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.22 +1.09 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 +0.99 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.99 +0.89 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.44 +0.80 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.96 +0.74 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.52 +0.68 35 0 0 0
30MAR27 38.00 C 2.55 3.18 2.55 3.17 +0.66 35 41 41 +41
30MAR27 39.00 C 0.00 0.00 0.00 2.77 +0.56 35 0 13 0
30MAR27 40.00 C 2.15 2.15 2.15 2.46 +0.53 35 8 64 +8
30MAR27 41.00 C 0.00 0.00 0.00 2.18 +0.48 35 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 1.91 +0.44 35 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.68 +0.40 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 +0.38 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 +0.34 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 1.12 +0.31 35 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.97 +0.28 35 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.85 +0.25 35 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 +0.19 35 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.63 +0.18 35 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.44 +0.13 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.09 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 +0.06 35 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 11.16 - 37 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.38 - 37 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 9.61 +1.13 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.88 +1.09 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.26 +1.15 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.52 +1.11 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.98 +1.03 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.30 +0.91 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.83 +0.92 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.29 +0.79 35 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 4.84 +0.74 35 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.44 +0.71 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.04 +0.64 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.71 +0.64 36 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.38 +0.58 36 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 3.06 +0.52 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.80 +0.52 36 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.54 +0.46 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.30 +0.42 36 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.10 +0.41 36 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.90 +0.36 36 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.71 +0.32 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.56 +0.33 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.41 +0.29 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 +0.18 36 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.99 +0.20 36 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.77 +0.15 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.59 +0.10 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 +0.09 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.06 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.06 37 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.41 - 34 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.73 - 35 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 10.06 +1.14 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.45 +1.14 36 0 0 0
29SEP27 30.00 C 7.77 7.77 7.77 8.84 +1.07 36 1 1 +1
29SEP27 31.00 C 0.00 0.00 0.00 8.28 +1.05 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.74 +1.02 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.21 +0.95 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.75 +0.95 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.29 +0.89 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.85 +0.84 37 0 0 0
29SEP27 37.00 C 5.11 5.11 5.11 5.46 +0.84 37 1 1 +1
29SEP27 38.00 C 0.00 0.00 0.00 5.08 +0.78 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.71 +0.73 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.40 +0.73 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.08 +0.68 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.77 +0.62 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.52 +0.62 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.27 +0.59 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.02 +0.53 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.80 +0.51 38 0 0 0
TOTAL CALL 1,471 10,717 +650
29SEP26 26.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 62 0
29SEP26 31.00 P 0.13 0.13 0.13 0.09 -0.10 34 4 76 -4
29SEP26 32.00 P 0.28 0.28 0.28 0.19 -0.18 34 30 114 +27
29SEP26 33.00 P 0.62 0.62 0.37 0.37 -0.29 34 73 215 -7
29SEP26 34.00 P 1.00 1.00 0.57 0.62 -0.42 34 674 475 -303
29SEP26 35.00 P 1.56 1.56 0.93 0.97 -0.61 33 36 395 -7
29SEP26 36.00 P 1.35 1.35 1.35 1.46 -0.78 33 330 320 -58
29SEP26 37.00 P 2.32 2.32 1.97 2.06 -0.99 33 35 212 +31
29SEP26 38.00 P 2.61 2.74 2.61 2.76 -1.27 32 63 160 -13
29SEP26 39.00 P 4.28 4.28 4.16 3.59 -1.24 33 3 145 -2
29SEP26 40.00 P 5.14 5.14 5.09 4.58 -1.21 39 2 529 0
29SEP26 41.00 P 6.11 6.11 6.11 5.33 -1.44 29 1 283 0
29SEP26 42.00 P 0.00 0.00 0.00 6.23 -1.40 0 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 7.35 -1.25 39 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 8.19 -1.41 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 9.18 -1.40 0 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 10.23 -1.37 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 11.17 -1.42 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 12.34 -1.26 56 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 -1.28 59 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 14.35 -1.17 64 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.84 -1.26 70 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 19.16 -1.36 0 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 21.89 -1.12 91 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 24.28 -1.31 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 26.86 -1.24 100 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 29.37 -1.12 108 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.94 -1.17 123 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 34.37 -1.20 119 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.68 -1.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.16 -1.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.64 -1.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.21 -1.29 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.83 -1.25 135 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.12 -1.45 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.82 -1.21 140 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.28 -1.36 128 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.64 -1.43 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.14 -1.43 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 -0.08 33 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.19 -0.14 33 0 62 0
29OCT26 31.00 P 0.53 0.53 0.53 0.32 -0.21 33 15 46 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.51 -0.30 33 0 156 0
29OCT26 33.00 P 0.99 0.99 0.73 0.77 -0.38 33 87 105 +57
29OCT26 34.00 P 1.04 1.04 1.04 1.10 -0.49 33 30 85 +30
29OCT26 35.00 P 0.00 0.00 0.00 1.50 -0.62 33 0 132 0
29OCT26 36.00 P 2.44 2.44 1.90 1.97 -0.77 33 33 133 +3
29OCT26 37.00 P 3.31 3.31 2.46 2.58 -0.87 33 93 160 +10
29OCT26 38.00 P 3.11 3.11 3.11 3.25 -0.98 33 15 107 -15
29OCT26 39.00 P 0.00 0.00 0.00 3.97 -1.10 33 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.76 -1.19 33 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.74 -1.03 37 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.46 -1.19 32 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.35 -1.28 29 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.48 -1.12 39 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.21 -1.37 0 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.23 -1.53 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.18 -1.41 0 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 12.34 -1.26 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.34 -1.28 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.35 -1.21 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.84 -1.40 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.16 -1.37 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.89 -1.14 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.28 -1.31 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.10 - 34 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.16 -0.10 34 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 -0.14 34 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.40 -0.20 34 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.60 -0.26 34 0 60 0
27NOV26 32.00 P 1.20 1.20 1.20 0.85 -0.32 34 2 74 +2
27NOV26 33.00 P 0.00 0.00 0.00 1.16 -0.39 34 0 49 0
27NOV26 34.00 P 2.00 2.00 2.00 1.51 -0.50 34 30 36 -30
27NOV26 35.00 P 0.00 0.00 0.00 1.93 -0.61 34 0 27 0
27NOV26 36.00 P 2.86 2.86 2.86 2.43 -0.72 34 15 33 0
27NOV26 37.00 P 3.60 3.60 3.29 3.00 -0.81 34 30 73 -15
27NOV26 38.00 P 0.00 0.00 0.00 3.65 -0.92 34 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 4.34 -1.01 34 0 101 0
27NOV26 40.00 P 0.00 0.00 0.00 5.24 -0.94 36 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.83 -1.08 33 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.64 -1.12 32 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.48 -1.19 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.58 -1.13 36 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.46 -1.32 35 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.41 -1.36 36 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.39 -1.21 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.35 -1.25 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.42 -1.20 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.35 -1.22 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.92 -1.32 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.16 -1.41 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.89 -1.18 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.35 -1.24 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 - 34 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.20 - 34 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.30 -0.15 34 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 -0.20 34 0 0 0
30DEC26 30.00 P 0.90 0.90 0.90 0.64 -0.26 34 1 44 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.31 34 0 45 0
30DEC26 32.00 P 1.28 1.28 1.13 1.16 -0.36 34 38 50 +38
30DEC26 33.00 P 1.46 1.46 1.46 1.49 -0.43 34 15 51 +15
30DEC26 34.00 P 1.83 1.83 1.83 1.87 -0.52 34 30 37 +30
30DEC26 35.00 P 2.53 2.53 2.24 2.30 -0.62 34 45 75 +30
30DEC26 36.00 P 2.72 2.72 2.72 2.81 -0.71 34 14 44 +14
30DEC26 37.00 P 0.00 0.00 0.00 3.37 -0.79 34 0 32 0
30DEC26 38.00 P 3.96 3.96 3.96 3.96 -0.94 33 7 53 -1
30DEC26 39.00 P 0.00 0.00 0.00 4.82 -0.83 36 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 -0.76 36 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 -0.97 33 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.03 -0.93 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.83 -0.99 34 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.64 -1.09 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.49 -1.29 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.41 -1.36 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.39 -1.28 33 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.38 -1.28 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.42 -1.23 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.35 -1.26 36 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.92 -1.32 44 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 19.34 -1.26 44 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 21.89 -1.24 51 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 24.39 -1.21 54 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.86 -1.24 56 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 29.37 -1.23 60 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.94 -1.17 67 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 34.38 -1.21 67 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.77 -1.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.33 -1.27 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.73 -1.36 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.37 -1.22 77 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.83 -1.26 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.38 -1.20 83 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.82 -1.26 80 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.28 -1.36 75 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.79 -1.29 80 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 - 35 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.57 - 35 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.76 -0.23 35 0 0 0
30MAR27 29.00 P 1.22 1.22 1.22 0.98 -0.27 35 30 30 +30
30MAR27 30.00 P 0.00 0.00 0.00 1.25 -0.30 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.56 -0.32 35 0 15 0
30MAR27 32.00 P 2.13 2.13 1.86 1.88 -0.41 35 20 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.25 -0.48 35 0 0 0
30MAR27 34.00 P 3.06 3.06 3.06 2.67 -0.54 35 15 19 +1
30MAR27 35.00 P 3.14 3.14 3.14 3.13 -0.61 34 15 17 +10
30MAR27 36.00 P 0.00 0.00 0.00 3.64 -0.68 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.20 -0.74 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 -0.81 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.46 -0.75 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.15 -0.79 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.91 -0.80 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.59 -0.91 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.34 -0.98 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.17 -0.97 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.16 -0.85 36 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.92 -0.97 35 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.76 -1.02 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.65 -1.06 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.55 -1.18 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.45 -1.23 34 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 16.92 -1.32 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.34 -1.27 37 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.89 -1.24 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.39 -1.22 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.86 -1.24 46 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 29.37 -1.23 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.94 -1.17 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.38 -1.21 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.87 -1.22 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.36 -1.24 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.78 -1.31 54 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.37 -1.22 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.85 -1.24 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.38 -1.20 68 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.85 - 37 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.06 - 37 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 1.32 -0.30 37 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.60 -0.37 37 0 4 0
29JUN27 30.00 P 2.23 2.23 2.23 1.94 -0.40 37 10 49 +10
29JUN27 31.00 P 0.00 0.00 0.00 2.29 -0.48 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.71 -0.49 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.14 -0.57 37 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.62 -0.61 37 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.13 -0.67 37 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.62 -0.78 37 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 5.27 -0.70 38 0 24 0
29JUN27 38.00 P 5.83 5.83 5.83 5.87 -0.80 38 5 170 +5
29JUN27 39.00 P 0.00 0.00 0.00 6.53 -0.83 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 7.20 -0.87 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.90 -0.92 38 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.65 -0.94 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.40 -0.99 39 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.18 -1.02 39 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.00 -1.01 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.79 -1.03 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.63 -1.04 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.50 -1.03 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.36 -1.04 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.29 -0.99 41 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.41 -1.10 40 0 0 0
29JUN27 55.00 P 20.90 20.90 20.78 19.62 -1.17 39 20 20 +20
29JUN27 57.50 P 0.00 0.00 0.00 21.92 -1.23 38 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.39 -1.22 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.86 -1.24 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.37 -1.23 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.94 -1.17 48 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.33 - 39 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 1.62 - 39 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 1.90 -0.31 39 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 2.26 -0.31 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.62 -0.37 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.03 -0.40 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.47 -0.43 39 0 0 0
29SEP27 33.00 P 4.88 4.88 4.88 3.92 -0.50 39 5 7 +5
29SEP27 34.00 P 0.00 0.00 0.00 4.44 -0.51 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.96 -0.57 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.51 -0.62 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.11 -0.63 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.72 -0.70 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.35 -0.75 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 -0.76 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.72 -0.82 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.42 -0.88 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.17 -0.89 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.93 -0.93 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.70 -0.98 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.50 -1.01 41 0 0 0
TOTAL PUT 1,871 11,594 -71
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$ 68.850
04SEP26 48.50 C 0.00 0.00 0.00 20.44 -1.99 190 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 19.94 -2.06 185 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 19.44 -2.03 180 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 18.95 -1.82 179 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 17.93 -1.96 162 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 16.95 -1.95 160 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 15.93 -1.84 144 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 14.95 -1.82 141 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 13.95 -1.80 132 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 12.86 -1.91 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 11.86 -1.91 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 10.86 -1.91 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 9.95 -1.82 96 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 8.96 -1.81 89 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 7.87 -1.90 52 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 6.88 -1.90 52 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 5.99 -1.81 66 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 5.02 -1.80 60 0 0 0
04SEP26 65.00 C 4.20 4.20 4.20 4.10 -1.78 57 4 4 +4
04SEP26 66.00 C 0.00 0.00 0.00 3.22 -1.74 54 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 2.40 -1.60 50 0 21 0
04SEP26 68.00 C 1.90 1.90 1.90 1.76 -1.46 51 1 14 +1
04SEP26 69.00 C 1.90 1.90 1.27 1.23 -1.31 51 8 8 +4
04SEP26 70.00 C 1.60 1.60 0.83 0.81 -1.17 51 97 90 +35
04SEP26 71.00 C 1.28 1.28 0.58 0.50 -0.93 51 20 32 -1
04SEP26 72.00 C 0.79 0.79 0.39 0.29 -0.77 50 42 53 +15
04SEP26 73.00 C 0.65 0.65 0.27 0.16 -0.59 50 53 103 +20
04SEP26 74.00 C 0.45 0.45 0.19 0.09 -0.41 51 14 59 +1
04SEP26 75.00 C 0.33 0.33 0.10 0.05 -0.27 52 25 154 +9
04SEP26 76.00 C 0.20 0.20 0.08 0.02 -0.18 51 112 123 +92
04SEP26 77.00 C 0.15 0.15 0.08 0.01 -0.11 51 7 21 -1
04SEP26 78.00 C 0.06 0.06 0.06 0.01 -0.06 57 1 39 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 30 0
04SEP26 80.00 C 0.03 0.03 0.02 0.01 -0.02 67 3 48 0
04SEP26 81.00 C 0.02 0.02 0.02 0.01 -0.01 71 1 4 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
11SEP26 50.00 C 0.00 0.00 0.00 19.08 -1.69 112 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 18.01 -1.88 98 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 16.95 -1.95 82 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 16.01 -1.92 87 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 15.02 -2.08 82 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 13.95 -1.92 67 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 12.90 -2.19 46 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 11.91 -2.07 48 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 10.92 -2.18 47 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 9.95 -2.10 48 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 8.97 -1.87 46 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 8.03 -1.78 47 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 7.11 -1.85 47 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 6.22 -1.82 47 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 5.39 -1.76 47 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 4.62 -1.56 48 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 3.79 -1.58 45 0 1 0
11SEP26 67.00 C 0.00 0.00 0.00 3.17 -1.43 46 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 2.60 -1.43 46 0 20 0
11SEP26 69.00 C 2.22 2.22 2.12 2.13 -1.20 47 8 7 +7
11SEP26 70.00 C 1.68 1.77 1.68 1.71 -1.08 48 6 12 +2
11SEP26 71.00 C 0.00 0.00 0.00 1.32 -0.99 47 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 1.01 -0.90 47 0 7 0
11SEP26 73.00 C 0.00 0.00 0.00 0.76 -0.81 47 0 1 0
11SEP26 74.00 C 0.00 0.00 0.00 0.56 -0.69 47 0 0 0
11SEP26 75.00 C 0.66 0.66 0.53 0.41 -0.57 47 4 15 +4
11SEP26 76.00 C 0.00 0.00 0.00 0.29 -0.46 47 0 4 0
11SEP26 77.00 C 0.33 0.33 0.33 0.20 -0.38 47 5 10 +5
11SEP26 78.00 C 0.28 0.28 0.28 0.14 -0.29 47 2 5 +2
11SEP26 79.00 C 0.00 0.00 0.00 0.10 -0.22 47 0 7 0
11SEP26 80.00 C 0.21 0.21 0.17 0.07 -0.17 48 4 7 +3
11SEP26 81.00 C 0.00 0.00 0.00 0.05 -0.12 48 0 1 0
11SEP26 82.00 C 0.11 0.12 0.11 0.03 -0.09 48 3 13 +1
11SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 44.01 -1.97 169 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.91 -1.90 107 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.91 -2.22 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.91 -1.91 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 40.09 -1.73 158 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.94 -2.02 116 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.93 -1.89 103 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.92 -1.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.95 -2.01 105 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.93 -2.10 83 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 34.13 -1.86 130 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 33.10 -1.85 121 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.93 -2.17 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.94 -2.06 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.94 -1.81 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.10 -1.74 103 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.10 -2.04 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.15 -1.83 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.15 -1.85 94 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.05 -1.70 80 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.14 -1.83 85 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 23.04 -1.98 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.16 -1.61 79 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 21.15 -1.86 74 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 20.19 -1.84 73 0 0 0
29SEP26 50.00 C 19.65 19.65 19.65 19.08 -1.96 61 1 28 0
29SEP26 52.50 C 0.00 0.00 0.00 16.71 -1.85 61 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 14.21 -1.66 52 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 11.84 -1.41 49 0 33 0
29SEP26 60.00 C 9.62 9.73 9.38 9.59 -2.17 47 6 113 0
29SEP26 62.50 C 0.00 0.00 0.00 7.57 -1.55 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 5.83 -1.41 47 0 597 0
29SEP26 67.50 C 4.48 4.48 4.48 4.48 -1.17 48 16 1,496 -15
29SEP26 70.00 C 4.32 4.32 3.29 3.35 -1.07 49 132 3,479 +17
29SEP26 72.50 C 3.04 3.04 2.42 2.43 -0.95 50 26 1,504 +1
29SEP26 75.00 C 2.13 2.14 1.85 1.68 -0.77 50 127 838 +84
29SEP26 77.50 C 1.62 1.62 1.38 1.13 -0.60 49 61 828 +48
29SEP26 80.00 C 1.40 1.40 1.05 0.75 -0.44 50 56 2,666 +1
29SEP26 82.50 C 0.78 0.84 0.78 0.48 -0.32 49 8 385 +1
29SEP26 85.00 C 0.60 0.60 0.60 0.30 -0.23 49 10 784 0
29SEP26 87.50 C 0.49 0.50 0.48 0.18 -0.16 49 14 301 +7
29SEP26 90.00 C 0.46 0.46 0.39 0.11 -0.11 49 11 364 0
29SEP26 92.50 C 0.33 0.33 0.28 0.07 -0.07 50 39 256 +35
29SEP26 95.00 C 0.23 0.23 0.22 0.04 -0.05 50 2 269 +1
29SEP26 97.50 C 0.20 0.20 0.20 0.03 -0.02 51 4 394 0
29SEP26 100.00 C 0.13 0.15 0.13 0.02 -0.01 52 11 668 -9
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 83 0
29SEP26 105.00 C 0.09 0.09 0.09 0.01 0.00 54 1 211 -1
29SEP26 107.50 C 0.09 0.09 0.09 0.01 0.00 56 4 36 -4
29SEP26 110.00 C 0.07 0.07 0.07 0.01 0.00 59 5 126 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 197 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 128 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 44.08 -1.90 119 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 43.21 -1.75 129 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 42.20 -1.93 123 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 41.21 -1.77 119 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 40.17 -1.65 111 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 39.23 -1.78 112 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 38.14 -1.70 99 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 37.16 -2.04 97 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 36.12 -1.84 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 35.18 -1.85 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 34.23 -1.76 91 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 33.20 -1.75 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 32.19 -2.05 81 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 31.25 -1.78 82 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 30.20 -2.03 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 29.20 -1.84 72 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 28.21 -1.93 69 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 27.23 -2.02 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 26.32 -1.68 69 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.26 -1.83 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.26 -2.03 60 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 23.27 -2.03 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.28 -1.88 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.34 -1.67 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.33 -2.14 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.37 -1.95 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.99 -1.62 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.71 -1.58 46 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 12.49 -1.89 44 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 10.52 -1.88 44 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 8.81 -1.75 45 0 29 0
29OCT26 65.00 C 0.00 0.00 0.00 7.27 -1.63 46 0 556 0
29OCT26 67.50 C 6.19 6.19 6.19 6.00 -1.20 47 1 287 +1
29OCT26 70.00 C 4.88 4.88 4.88 5.01 -1.03 49 15 198 +3
29OCT26 72.50 C 4.19 4.34 4.12 4.07 -0.93 49 14 139 +5
29OCT26 75.00 C 3.41 3.41 3.41 3.21 -0.88 49 1 79 0
29OCT26 77.50 C 2.98 2.98 2.98 2.51 -0.75 49 6 75 +2
29OCT26 80.00 C 2.50 2.50 2.50 1.94 -0.63 49 2 364 +2
29OCT26 82.50 C 2.13 2.13 2.13 1.48 -0.53 49 1 267 0
29OCT26 85.00 C 1.73 1.73 1.73 1.12 -0.43 49 1 261 +1
29OCT26 87.50 C 1.50 1.50 1.50 0.84 -0.35 48 1 156 0
29OCT26 90.00 C 1.28 1.28 1.28 0.63 -0.28 49 9 213 +9
29OCT26 92.50 C 1.10 1.10 1.10 0.47 -0.22 49 8 148 +8
29OCT26 95.00 C 0.94 0.95 0.94 0.34 -0.18 48 27 167 +27
29OCT26 97.50 C 0.00 0.00 0.00 0.25 -0.14 48 0 317 0
29OCT26 100.00 C 0.69 0.69 0.69 0.18 -0.11 48 3 246 +2
29OCT26 102.50 C 0.59 0.59 0.59 0.13 -0.08 48 8 87 +8
29OCT26 105.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 78 0
29OCT26 107.50 C 0.47 0.47 0.47 0.07 -0.05 49 1 122 +1
29OCT26 110.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 150.00 C 0.08 0.08 0.08 0.01 0.00 64 2 26 +2
27NOV26 25.00 C 0.00 0.00 0.00 44.09 -2.28 90 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 43.21 -1.95 101 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 42.22 -2.11 97 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 41.26 -2.09 96 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 40.24 -1.89 91 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 39.28 -1.91 90 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 38.29 -1.90 87 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 37.28 -1.92 83 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 36.29 -1.70 80 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 35.32 -1.95 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.29 -1.70 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.20 -1.78 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 32.31 -1.93 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.25 -1.78 62 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 30.34 -1.89 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 29.33 -2.05 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.34 -2.04 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 27.29 -1.98 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.32 -1.78 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.47 -1.66 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.46 -1.90 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.49 -1.81 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.61 -1.55 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.64 -1.53 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 20.67 -1.88 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.72 -1.74 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.53 -1.70 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.35 -1.76 46 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 13.63 -1.28 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.86 -1.32 49 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 10.24 -1.59 49 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 8.56 -1.44 47 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 7.28 -1.33 47 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 6.36 -1.05 49 0 279 0
27NOV26 72.50 C 0.00 0.00 0.00 5.45 -1.01 50 0 70 0
27NOV26 75.00 C 0.00 0.00 0.00 4.55 -1.13 50 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 3.77 -1.02 50 0 22 0
27NOV26 80.00 C 0.00 0.00 0.00 3.11 -0.91 50 10 76 -10
27NOV26 82.50 C 0.00 0.00 0.00 2.56 -0.80 50 0 22 0
27NOV26 85.00 C 2.84 2.84 2.84 2.09 -0.71 49 2 248 +2
27NOV26 87.50 C 0.00 0.00 0.00 1.70 -0.62 49 0 24 0
27NOV26 90.00 C 2.24 2.24 2.24 1.37 -0.55 49 2 36 +2
27NOV26 92.50 C 2.15 2.15 2.15 1.11 -0.47 49 1 20 0
27NOV26 95.00 C 0.00 0.00 0.00 0.89 -0.41 49 10 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.71 -0.35 49 0 57 0
27NOV26 100.00 C 1.40 1.40 1.40 0.57 -0.30 49 1 16 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.46 -0.24 49 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.36 -0.21 49 0 45 0
27NOV26 107.50 C 1.01 1.01 1.01 0.29 -0.17 49 4 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.23 -0.15 49 0 24 0
27NOV26 112.50 C 0.00 0.00 0.00 0.18 -0.12 49 0 4 0
27NOV26 115.00 C 0.72 0.72 0.72 0.14 -0.10 49 1 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.11 -0.09 49 0 6 0
27NOV26 120.00 C 0.61 0.61 0.61 0.09 -0.07 49 1 5 +1
27NOV26 122.50 C 0.00 0.00 0.00 0.07 -0.06 49 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.03 50 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 150.00 C 0.26 0.26 0.26 0.01 0.00 52 1 62 +1
30DEC26 25.00 C 0.00 0.00 0.00 44.34 -2.03 94 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 43.32 -1.84 89 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 42.31 -2.02 84 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 41.32 -2.03 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.35 -1.78 80 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 39.37 -1.82 78 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.36 -1.83 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.37 -1.83 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.39 -1.60 69 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.43 -1.84 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.44 -1.68 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.46 -1.63 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.49 -1.75 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.51 -1.77 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.54 -1.79 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.58 -2.06 58 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 28.60 -2.05 56 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 27.63 -1.88 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 26.65 -1.98 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.72 -1.60 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.77 -1.91 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 23.84 -1.62 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.93 -1.69 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.01 -1.72 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 21.09 -1.67 48 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 20.11 -1.77 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 18.02 -1.52 46 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 16.02 -1.52 45 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 14.17 -1.50 45 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 12.76 -1.26 48 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 11.22 -1.20 48 0 176 0
30DEC26 65.00 C 9.55 9.55 9.55 9.62 -1.35 47 15 718 0
30DEC26 67.50 C 0.00 0.00 0.00 8.44 -1.22 47 0 67 0
30DEC26 70.00 C 0.00 0.00 0.00 7.45 -1.08 48 0 1,027 0
30DEC26 72.50 C 6.62 6.62 6.62 6.57 -1.03 49 1 2,442 0
30DEC26 75.00 C 5.85 5.85 5.85 5.65 -1.11 49 1 170 0
30DEC26 77.50 C 0.00 0.00 0.00 4.83 -1.10 49 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 4.12 -1.00 49 0 794 0
30DEC26 82.50 C 0.00 0.00 0.00 3.51 -0.91 49 0 179 0
30DEC26 85.00 C 0.00 0.00 0.00 2.97 -0.83 49 0 1,318 0
30DEC26 87.50 C 0.00 0.00 0.00 2.51 -0.75 49 0 286 0
30DEC26 90.00 C 0.00 0.00 0.00 2.12 -0.67 48 0 273 0
30DEC26 92.50 C 0.00 0.00 0.00 1.78 -0.60 48 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.50 -0.53 48 0 200 0
30DEC26 97.50 C 2.29 2.29 2.29 1.25 -0.47 48 1 264 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 -0.41 48 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 0.88 -0.36 48 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.32 48 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.28 48 0 91 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.24 48 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.42 -0.21 48 0 11 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 -0.18 48 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 -0.16 48 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.24 -0.14 48 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.20 -0.12 48 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.16 -0.11 48 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 29 0
30DEC26 130.00 C 0.00 0.00 0.00 0.11 -0.08 48 0 334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.09 -0.07 48 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 96 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 56 0
30MAR27 25.00 C 0.00 0.00 0.00 44.50 -1.98 71 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 43.51 -1.69 68 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 42.54 -1.97 66 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 41.59 -1.93 65 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.61 -1.95 63 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.66 -1.86 62 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 38.69 -1.93 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.75 -1.84 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.77 -1.71 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.78 -1.75 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.86 -1.75 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.92 -1.71 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.94 -1.70 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 32.06 -1.61 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 31.13 -1.71 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.20 -1.44 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.23 -1.88 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.37 -1.79 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.47 -1.76 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.58 -1.80 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.72 -1.83 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 24.86 -1.84 48 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 24.01 -1.81 47 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 23.18 -1.50 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 22.35 -1.81 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 21.09 -2.13 42 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 19.61 -1.55 46 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.91 -1.47 46 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 16.83 -0.94 50 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 14.78 -1.48 46 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 13.47 -1.38 47 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 12.33 -1.21 48 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 11.13 -1.21 48 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.15 -1.18 48 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 9.29 -1.13 49 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 8.35 -1.08 49 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 7.49 -1.23 49 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 6.71 -1.29 49 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 6.01 -1.22 49 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 5.37 -1.15 49 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 4.80 -1.08 49 0 68 0
30MAR27 90.00 C 0.00 0.00 0.00 4.29 -1.01 49 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 3.82 -0.96 48 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 3.41 -0.89 48 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 3.04 -0.83 48 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.71 -0.77 48 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 2.41 -0.72 48 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.14 -0.67 48 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.91 -0.62 48 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.70 -0.57 48 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 1.51 -0.53 48 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 -0.49 48 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.19 -0.45 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.06 -0.42 48 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.94 -0.39 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.84 -0.35 48 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.74 -0.33 48 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.66 -0.30 48 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.59 -0.27 48 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.52 -0.25 48 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.46 -0.24 48 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.41 -0.21 48 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.37 -0.19 48 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.33 -0.17 48 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.29 -0.16 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.26 -0.15 48 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 44.88 -1.85 66 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 43.89 -1.91 64 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 42.97 -1.85 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 41.99 -1.88 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 41.12 -1.66 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 40.11 -1.73 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 39.20 -1.70 58 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 38.23 -1.73 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 37.30 -1.73 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.51 -1.74 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.53 -1.90 54 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 34.61 -1.63 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 33.71 -1.78 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.81 -1.76 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.92 -1.86 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 31.05 -1.79 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 30.18 -1.66 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 29.35 -1.83 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 28.53 -1.57 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.69 -1.74 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.86 -1.79 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 26.09 -1.77 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 25.31 -1.66 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.56 -1.64 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.77 -1.72 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.10 -1.64 48 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 21.33 -1.60 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.73 -1.41 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 18.26 -1.53 47 0 4 0
29JUN27 60.00 C 16.90 16.90 16.90 16.93 -1.38 48 1 13 +1
29JUN27 62.50 C 0.00 0.00 0.00 15.66 -1.24 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.52 -1.09 48 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 13.50 -1.00 49 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.51 -1.13 49 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 11.62 -1.16 50 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 10.69 -1.26 49 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 9.82 -1.24 49 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 9.01 -1.19 49 0 104 0
29JUN27 82.50 C 0.00 0.00 0.00 8.27 -1.14 49 0 28 0
29JUN27 85.00 C 8.71 8.71 8.71 7.59 -1.08 49 15 106 +8
29JUN27 87.50 C 0.00 0.00 0.00 6.97 -1.02 49 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 6.39 -0.97 49 0 810 0
29JUN27 92.50 C 0.00 0.00 0.00 5.86 -0.92 49 0 17 0
29JUN27 95.00 C 0.00 0.00 0.00 5.37 -0.88 49 0 18 0
29JUN27 97.50 C 0.00 0.00 0.00 4.92 -0.83 49 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 4.51 -0.79 49 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.02 -0.86 48 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 3.68 -0.81 48 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 3.38 -0.76 48 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 3.09 -0.72 48 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 2.84 -0.67 48 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.60 -0.63 48 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 2.46 -0.52 49 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 2.19 -0.55 48 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 2.07 -0.46 49 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.84 -0.49 48 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.69 -0.46 48 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.55 -0.43 48 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.42 -0.41 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.35 -0.33 49 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.20 -0.31 48 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.10 -0.29 48 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.01 -0.27 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 0.93 -0.25 48 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.86 -0.23 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.79 -0.22 48 0 5 0
29SEP27 28.00 C 0.00 0.00 0.00 42.45 -1.74 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 41.53 -1.74 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 40.67 -1.69 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 39.71 -1.74 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 38.83 -1.85 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.92 -1.87 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 37.04 -1.92 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 36.16 -1.85 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 35.36 -1.78 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 34.47 -1.80 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 33.63 -1.79 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 32.79 -1.78 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 31.97 -1.62 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 31.15 -1.62 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 30.27 -1.84 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.57 -1.79 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.82 -1.81 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.07 -1.79 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.34 -1.76 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.62 -1.75 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.92 -1.73 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.21 -1.75 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.55 -1.62 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.96 -1.54 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.53 -1.39 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.17 -1.33 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.89 -1.26 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.72 -1.22 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.64 -1.22 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.63 -1.27 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.63 -1.16 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.85 -1.15 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.93 -1.24 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.07 -1.26 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.26 -1.22 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.51 -1.17 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.80 -1.13 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.14 -1.09 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.53 -1.04 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 7.96 -1.00 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.43 -0.95 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.93 -0.92 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.47 -0.88 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.04 -0.84 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.64 -0.80 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 5.27 -0.76 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.92 -0.73 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.60 -0.69 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.29 -0.67 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.01 -0.64 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.75 -0.61 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.51 -0.58 50 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 3.28 -0.55 50 0 0 0
29SEP27 127.50 C 5.00 5.00 5.00 3.07 -0.53 50 1 1 +1
29SEP27 130.00 C 0.00 0.00 0.00 2.87 -0.50 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.69 -0.48 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.52 -0.45 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.29 -0.50 49 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.14 -0.48 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 2.07 -0.39 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.94 -0.37 50 0 0 0
TOTAL CALL 1,122 44,436 +448
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
04SEP26 60.00 P 0.01 0.01 0.01 0.01 0.00 63 1 25 +1
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
04SEP26 62.00 P 0.02 0.03 0.02 0.02 0.00 54 4 57 +2
04SEP26 63.00 P 0.05 0.05 0.05 0.04 +0.01 53 3 32 0
04SEP26 64.00 P 0.10 0.10 0.08 0.07 +0.01 50 2 10 -1
04SEP26 65.00 P 0.14 0.23 0.14 0.15 +0.04 50 15 93 -1
04SEP26 66.00 P 0.21 0.34 0.20 0.29 +0.09 50 8 23 +4
04SEP26 67.00 P 0.33 0.65 0.33 0.51 +0.19 49 74 153 +25
04SEP26 68.00 P 0.82 0.96 0.70 0.84 +0.30 49 24 47 +1
04SEP26 69.00 P 0.84 1.52 0.84 1.30 +0.46 49 60 69 +5
04SEP26 70.00 P 1.24 2.00 1.24 1.86 +0.64 48 4 44 0
04SEP26 71.00 P 2.78 2.78 2.64 2.65 +0.92 51 3 20 +2
04SEP26 72.00 P 0.00 0.00 0.00 3.45 +1.17 52 0 16 0
04SEP26 73.00 P 4.60 4.60 4.10 4.40 +1.36 58 5 12 0
04SEP26 74.00 P 0.00 0.00 0.00 5.24 +1.42 53 0 6 0
04SEP26 75.00 P 0.00 0.00 0.00 6.18 +1.50 50 0 8 0
04SEP26 76.00 P 0.00 0.00 0.00 7.17 +1.58 54 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 8.24 +1.89 74 0 1 0
04SEP26 78.00 P 0.00 0.00 0.00 9.15 +1.85 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 10.15 +1.88 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 11.15 +1.89 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 12.15 +1.90 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 13.15 +1.90 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 14.15 +1.90 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 15.15 +1.90 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 16.15 +1.90 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 17.15 +1.90 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 18.15 +1.90 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 19.15 +1.79 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 20.15 +1.90 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 21.15 +1.90 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 22.15 +1.90 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 23.15 +1.90 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
11SEP26 59.00 P 0.05 0.06 0.05 0.05 +0.01 48 3 3 +3
11SEP26 60.00 P 0.07 0.08 0.07 0.07 +0.01 46 3 14 +3
11SEP26 61.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 5 0
11SEP26 62.00 P 0.17 0.19 0.17 0.20 +0.05 46 39 42 +39
11SEP26 63.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 3 0
11SEP26 64.00 P 0.47 0.47 0.47 0.46 +0.13 46 10 50 +10
11SEP26 65.00 P 0.51 0.64 0.51 0.67 +0.19 46 45 62 +38
11SEP26 66.00 P 0.62 1.00 0.62 0.93 +0.27 46 10 62 +10
11SEP26 67.00 P 1.30 1.31 1.13 1.26 +0.35 46 10 5 +2
11SEP26 68.00 P 1.70 1.70 1.70 1.66 +0.45 46 1 24 0
11SEP26 69.00 P 0.00 0.00 0.00 2.16 +0.60 46 0 10 0
11SEP26 70.00 P 0.00 0.00 0.00 2.74 +0.71 46 0 1 0
11SEP26 71.00 P 0.00 0.00 0.00 3.39 +0.82 47 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 4.10 +0.93 47 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 4.89 +1.15 48 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 5.71 +1.17 49 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 6.57 +1.27 49 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 7.61 +1.51 56 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 8.44 +1.49 54 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 9.25 +1.41 47 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 10.21 +1.47 47 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 11.18 +1.52 47 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 12.16 +1.79 46 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 13.15 +1.82 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 14.15 +1.72 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 15.15 +1.89 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 16.15 +1.89 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 17.15 +1.86 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 18.15 +1.90 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 19.15 +1.61 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 20.30 +2.04 89 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 21.15 +1.90 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 22.15 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 147 0
29SEP26 50.00 P 0.04 0.04 0.04 0.03 +0.01 50 1 3,285 +1
29SEP26 52.50 P 0.07 0.08 0.06 0.06 0.00 48 10 1,189 0
29SEP26 55.00 P 0.14 0.14 0.12 0.16 +0.03 48 3 1,650 -1
29SEP26 57.50 P 0.26 0.27 0.25 0.36 +0.10 49 8 810 +4
29SEP26 60.00 P 0.43 0.56 0.43 0.68 +0.16 48 69 1,178 +20
29SEP26 62.50 P 0.87 1.08 0.87 1.20 +0.27 48 32 964 +4
29SEP26 65.00 P 1.58 1.91 1.58 1.93 +0.42 48 63 1,317 -34
29SEP26 67.50 P 2.30 3.00 2.30 2.94 +0.58 48 27 565 +25
29SEP26 70.00 P 4.00 4.32 3.91 4.28 +0.74 48 48 834 +4
29SEP26 72.50 P 0.00 0.00 0.00 5.80 +0.78 48 0 715 0
29SEP26 75.00 P 0.00 0.00 0.00 7.83 +1.17 52 0 1,040 0
29SEP26 77.50 P 0.00 0.00 0.00 9.77 +1.25 52 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 11.98 +1.41 54 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 14.24 +1.48 56 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 16.55 +1.48 57 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 19.21 +1.81 67 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 21.27 +1.91 56 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 23.69 +1.90 55 0 78 0
29SEP26 95.00 P 26.02 26.02 26.02 26.15 +1.87 0 2 39 -2
29SEP26 97.50 P 0.00 0.00 0.00 28.82 +2.07 72 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 31.30 +2.05 75 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 33.65 +1.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.15 +1.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.65 +1.90 0 0 0 -15
29SEP26 110.00 P 0.00 0.00 0.00 41.24 +1.99 86 0 0 -15
29SEP26 112.50 P 0.00 0.00 0.00 43.76 +1.97 91 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.15 +1.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.80 +2.05 101 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.32 +2.07 105 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 53.80 +2.00 107 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.32 +2.07 112 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.65 +1.81 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.31 +2.06 117 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 63.65 +1.86 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.15 +1.80 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 68.65 +1.80 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 71.15 +1.87 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 73.65 +1.90 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.34 +2.09 136 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 78.84 +2.09 139 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.34 +1.99 141 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 120 0
29OCT26 45.00 P 0.06 0.06 0.06 0.05 +0.01 48 4 25 +4
29OCT26 46.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 53 0
29OCT26 47.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.16 +0.03 48 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 294 0
29OCT26 52.50 P 0.29 0.29 0.29 0.39 +0.08 48 2 307 -2
29OCT26 55.00 P 0.49 0.49 0.48 0.67 +0.13 48 14 756 0
29OCT26 57.50 P 0.79 0.86 0.77 1.08 +0.20 48 54 215 -8
29OCT26 60.00 P 1.24 1.37 1.24 1.64 +0.30 48 30 502 +9
29OCT26 62.50 P 2.00 2.09 2.00 2.36 +0.40 47 37 870 -8
29OCT26 65.00 P 3.00 3.00 3.00 3.27 +0.52 47 10 589 +10
29OCT26 67.50 P 4.12 4.43 4.12 4.36 +0.62 47 24 1,244 -6
29OCT26 70.00 P 0.00 0.00 0.00 5.75 +0.70 48 0 397 0
29OCT26 72.50 P 0.00 0.00 0.00 7.40 +0.82 49 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 9.22 +1.07 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 11.10 +1.21 51 0 174 0
29OCT26 80.00 P 0.00 0.00 0.00 13.10 +1.33 52 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 15.25 +1.47 54 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 17.47 +1.55 55 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 19.73 +1.58 57 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 22.02 +1.58 58 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.36 +1.55 59 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 26.77 +1.58 61 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 29.11 +1.53 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 31.47 +1.54 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.80 +1.58 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.21 +1.50 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.65 +1.55 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.24 +1.74 64 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 43.76 +1.81 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.15 +1.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.80 +2.05 74 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.32 +2.07 78 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.80 +2.00 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.32 +2.07 82 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.65 +1.81 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.31 +1.99 86 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.65 +1.86 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.15 +1.80 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.65 +1.80 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 71.15 +1.87 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.65 +1.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 76.34 +2.09 99 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.84 +2.09 101 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 81.34 +1.99 103 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.05 0.05 0.05 0.01 0.00 50 3 3 +3
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 38.00 P 0.07 0.07 0.07 0.02 0.00 48 2 2 +2
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 40.00 P 0.06 0.08 0.06 0.05 0.00 49 5 5 +5
27NOV26 41.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.15 0.00 49 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 1 0
27NOV26 47.00 P 0.23 0.23 0.23 0.29 +0.02 48 1 33 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.37 +0.03 49 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.45 +0.03 49 0 25 0
27NOV26 50.00 P 0.42 0.42 0.42 0.55 +0.05 48 1 47 -1
27NOV26 52.50 P 0.00 0.00 0.00 0.86 +0.08 48 0 138 0
27NOV26 55.00 P 0.90 0.98 0.90 1.29 +0.13 48 24 80 +8
27NOV26 57.50 P 1.36 1.51 1.36 1.84 +0.17 48 17 135 -14
27NOV26 60.00 P 2.08 2.17 2.08 2.53 +0.23 48 29 645 +29
27NOV26 62.50 P 3.03 3.08 3.03 3.35 +0.28 48 17 232 +17
27NOV26 65.00 P 3.86 4.17 3.86 4.36 +0.38 48 16 515 +15
27NOV26 67.50 P 0.00 0.00 0.00 5.52 +0.51 48 0 228 0
27NOV26 70.00 P 7.00 7.00 7.00 6.97 +0.70 48 1 164 +1
27NOV26 72.50 P 0.00 0.00 0.00 8.60 +0.77 50 0 1,023 0
27NOV26 75.00 P 0.00 0.00 0.00 10.42 +0.91 51 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 12.22 +1.01 52 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.12 +1.05 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.15 +1.18 53 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 18.27 +1.27 54 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 20.44 +1.35 55 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 22.72 +1.45 56 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 25.00 +1.48 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.28 +1.47 58 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.56 +1.38 59 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 31.89 +1.32 59 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 34.23 +1.27 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.60 +1.40 59 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.97 +1.69 59 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.38 +1.49 59 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.78 +1.68 58 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 46.20 +1.58 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.80 +1.90 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 51.32 +2.07 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.80 +1.80 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.32 +2.07 70 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.65 +1.81 0 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 61.31 +1.89 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.65 +1.86 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 66.15 +1.80 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.65 +1.80 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 71.15 +1.87 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.65 +1.90 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 76.34 +2.02 85 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.84 +2.03 86 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.34 +1.99 88 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 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 60 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 48 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 0.00 49 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 0.00 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.54 +0.03 48 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.66 +0.05 48 0 191 0
30DEC26 49.00 P 0.00 0.00 0.00 0.77 +0.05 48 0 65 0
30DEC26 50.00 P 0.62 0.67 0.62 0.91 +0.07 48 14 546 +13
30DEC26 52.50 P 0.00 0.00 0.00 1.31 +0.09 47 0 327 0
30DEC26 55.00 P 1.45 1.50 1.45 1.83 +0.12 47 4 370 +4
30DEC26 57.50 P 1.90 1.90 1.90 2.48 +0.17 47 1 539 -1
30DEC26 60.00 P 2.93 2.93 2.91 3.27 +0.26 47 4 1,136 +3
30DEC26 62.50 P 3.81 3.90 3.81 4.17 +0.32 47 3 705 0
30DEC26 65.00 P 0.00 0.00 0.00 5.20 +0.37 47 0 2,646 0
30DEC26 67.50 P 0.00 0.00 0.00 6.40 +0.48 47 0 384 0
30DEC26 70.00 P 7.96 8.00 7.96 7.89 +0.67 48 3 2,071 +1
30DEC26 72.50 P 0.00 0.00 0.00 9.53 +0.75 49 0 1,082 0
30DEC26 75.00 P 0.00 0.00 0.00 11.35 +0.82 50 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 13.09 +0.93 51 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 14.96 +0.99 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 16.92 +1.07 52 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 18.96 +1.17 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.08 +1.24 53 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 23.27 +1.33 54 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 25.52 +1.40 55 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 27.83 +1.49 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 30.14 +1.50 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.38 +1.42 57 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 34.72 +1.38 58 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 37.01 +1.40 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.36 +1.51 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.72 +1.24 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.09 +1.43 58 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.47 +1.38 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.86 +1.57 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.32 +1.47 58 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 53.80 +1.57 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.32 +1.83 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.65 +1.81 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 61.31 +1.89 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.65 +1.86 0 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 66.15 +1.80 0 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 68.65 +1.80 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.15 +1.85 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.68 +1.93 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.34 +2.02 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.84 +2.03 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.34 +1.99 77 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.02 48 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 -0.02 48 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 33 0
30MAR27 41.00 P 0.50 0.50 0.50 0.59 -0.01 47 1 50 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.70 -0.01 47 0 54 0
30MAR27 43.00 P 0.70 0.70 0.70 0.82 -0.01 47 1 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 0.00 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 +0.01 48 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 +0.01 47 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.41 +0.01 47 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.59 +0.03 47 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 +0.03 47 0 16 0
30MAR27 50.00 P 1.62 1.62 1.60 2.01 +0.03 47 2 472 +1
30MAR27 52.50 P 2.12 2.12 2.12 2.62 +0.07 47 1 472 +1
30MAR27 55.00 P 2.70 2.84 2.70 3.31 +0.07 47 16 695 0
30MAR27 57.50 P 3.71 3.71 3.71 4.16 +0.13 47 1 774 +1
30MAR27 60.00 P 4.62 4.62 4.62 5.07 +0.17 47 8 1,319 +8
30MAR27 62.50 P 0.00 0.00 0.00 6.12 +0.22 47 0 278 0
30MAR27 65.00 P 0.00 0.00 0.00 7.25 +0.29 47 0 230 0
30MAR27 67.50 P 8.30 8.30 8.30 8.49 +0.32 47 2 72 +1
30MAR27 70.00 P 0.00 0.00 0.00 10.01 +0.48 47 0 144 0
30MAR27 72.50 P 0.00 0.00 0.00 11.66 +0.52 48 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 13.37 +0.55 49 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.25 +0.67 50 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 17.03 +0.74 50 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.93 +0.82 51 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 20.83 +0.82 51 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.85 +0.93 52 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.91 +1.00 52 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 27.00 +1.03 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 29.19 +1.14 53 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 31.40 +1.20 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.65 +1.24 54 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.96 +1.34 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.28 +1.38 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.59 +1.37 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.89 +1.34 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.19 +1.48 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 47.50 +1.18 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 49.80 +1.07 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 52.15 +1.27 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 54.51 +1.44 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.88 +1.46 58 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 59.25 +1.16 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.61 +1.04 58 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 64.01 +1.05 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 66.43 +1.43 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.86 +0.98 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 71.29 +1.08 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.74 +1.04 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 76.34 +1.23 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.84 +1.34 62 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 81.34 +1.44 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.16 0.00 48 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.42 0.00 48 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 +0.04 48 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.92 +0.05 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.04 +0.04 48 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.19 +0.07 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.35 +0.07 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.52 +0.07 48 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.69 +0.07 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.90 +0.11 48 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.12 +0.11 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.34 +0.11 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.56 +0.11 48 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.83 +0.15 48 0 24 0
29JUN27 50.00 P 2.45 2.50 2.45 3.11 +0.17 48 5 50 +4
29JUN27 52.50 P 0.00 0.00 0.00 3.83 +0.17 48 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.69 +0.25 47 0 850 0
29JUN27 57.50 P 0.00 0.00 0.00 5.58 +0.25 47 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.64 +0.34 47 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.72 +0.35 47 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 8.94 +0.46 47 0 149 0
29JUN27 67.50 P 10.19 10.26 10.19 10.24 +0.49 47 38 61 +38
29JUN27 70.00 P 0.00 0.00 0.00 11.70 +0.67 47 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.40 +0.82 48 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.12 +0.66 49 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.90 +0.71 49 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.75 +0.76 50 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 20.64 +0.83 51 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 22.56 +0.97 51 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.48 +0.96 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.44 +0.99 51 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 28.51 +1.12 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.60 +1.14 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.70 +1.16 53 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 34.89 +1.25 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 37.11 +1.32 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.34 +1.33 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.59 +1.35 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.92 +1.44 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 46.15 +1.38 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 48.46 +1.36 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 50.76 +1.45 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 53.04 +1.43 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 55.36 +1.47 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 57.67 +1.15 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 59.99 +1.33 57 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 62.33 +1.28 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 64.70 +1.48 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 67.00 +1.13 57 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 69.41 +1.43 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.74 +1.29 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 74.15 +1.14 57 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 76.55 +1.07 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 79.00 +1.06 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 81.39 +1.17 57 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
29SEP27 30.00 P 0.40 0.40 0.40 0.42 0.00 49 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.06 +0.02 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.19 +0.02 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.36 +0.04 49 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.53 +0.03 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 1.88 +0.08 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.11 +0.13 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.33 +0.12 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.56 +0.12 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.79 +0.12 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.05 +0.15 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.34 +0.18 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.64 +0.18 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.93 +0.18 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.22 +0.18 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.10 +0.26 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.01 +0.26 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.03 +0.35 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.13 +0.36 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.26 +0.38 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.55 +0.47 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.85 +0.48 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.43 +0.64 48 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 14.83 +0.54 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.76 +0.85 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.28 +0.65 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.32 +0.78 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.66 +0.28 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.68 +0.51 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.02 +0.89 52 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.05 +0.94 52 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.04 +0.98 52 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.07 +1.05 53 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.17 +1.15 53 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.27 +1.15 53 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.39 +1.17 54 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.56 +1.22 54 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.77 +1.30 55 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 44.98 +1.28 55 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 47.19 +1.26 55 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 49.42 +1.24 55 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 51.74 +1.30 56 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 53.94 +1.21 56 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 56.22 +1.15 56 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 58.50 +1.27 56 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 60.80 +1.23 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 63.11 +1.18 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 65.42 +1.18 57 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 67.75 +1.20 57 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 70.09 +1.23 57 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 72.43 +1.38 57 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 74.79 +1.37 57 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 77.15 +1.48 57 0 0 0
TOTAL PUT 983 52,697 +273
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$ 71.900
04SEP26 45.00 C 0.00 0.00 0.00 27.41 +1.30 342 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 26.91 +1.30 335 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 26.41 +1.30 328 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 25.91 +1.30 322 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 25.41 +1.28 315 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 24.91 +1.29 309 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 24.41 +1.29 302 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 23.94 +1.21 300 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 23.44 +1.32 294 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 22.94 +1.31 287 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 22.44 +1.31 281 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 21.44 +1.32 269 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 20.37 +1.25 248 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 19.37 +1.25 236 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 18.34 +1.22 221 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 17.42 +1.30 218 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 16.35 +1.23 199 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 15.36 +1.24 189 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 14.33 +1.20 175 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 13.30 +1.18 161 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 12.27 +1.15 147 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 11.24 +1.11 134 0 32 0
04SEP26 62.00 C 0.00 0.00 0.00 9.92 +0.78 62 0 17 0
04SEP26 63.00 C 0.00 0.00 0.00 9.19 +1.02 108 0 15 0
04SEP26 64.00 C 0.00 0.00 0.00 7.94 +0.73 61 0 29 0
04SEP26 65.00 C 0.00 0.00 0.00 6.96 +0.69 59 0 17 0
04SEP26 66.00 C 7.80 7.80 6.50 6.01 +0.63 60 9 47 -7
04SEP26 67.00 C 0.00 0.00 0.00 5.09 +0.61 60 0 17 0
04SEP26 68.00 C 3.80 4.98 3.80 4.25 +0.45 62 7 46 0
04SEP26 69.00 C 4.80 4.80 4.80 3.37 +0.29 57 10 45 0
04SEP26 70.00 C 3.95 4.16 3.15 2.65 +0.19 58 12 32 -10
04SEP26 71.00 C 2.73 2.73 2.21 2.04 +0.14 59 2 103 0
04SEP26 72.00 C 2.00 2.00 2.00 1.53 +0.08 60 3 87 -1
04SEP26 73.00 C 0.00 0.00 0.00 1.12 +0.05 61 0 84 0
04SEP26 74.00 C 1.30 1.70 0.81 0.79 +0.02 61 42 86 +2
04SEP26 75.00 C 1.20 1.44 0.63 0.53 -0.01 61 24 47 +3
04SEP26 76.00 C 0.00 0.00 0.00 0.35 -0.02 61 0 39 0
04SEP26 77.00 C 0.79 0.79 0.46 0.22 -0.02 61 6 15 0
04SEP26 78.00 C 0.47 0.56 0.47 0.13 -0.03 60 4 3 +2
04SEP26 79.00 C 0.38 0.38 0.24 0.08 -0.02 61 16 16 +16
04SEP26 80.00 C 0.28 0.30 0.28 0.05 -0.01 62 18 17 +17
04SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 15 0
04SEP26 82.00 C 0.13 0.16 0.13 0.02 -0.01 64 30 30 +30
04SEP26 83.00 C 0.11 0.11 0.11 0.01 -0.01 64 1 1 +1
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
04SEP26 91.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 24.59 +1.45 177 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 24.09 +1.34 173 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 23.53 +1.28 165 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 23.04 +1.29 162 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 22.60 +1.35 163 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 21.47 +1.32 147 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 20.37 +1.12 133 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 19.37 +1.11 127 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 18.48 +1.21 128 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 17.45 +1.17 120 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 16.43 +1.27 112 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 15.40 +1.23 104 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 14.38 +1.10 97 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 13.36 +1.02 90 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 12.34 +1.11 83 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 11.34 +1.07 77 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 10.35 +1.02 71 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 9.19 +0.77 57 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 8.18 +0.64 51 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 7.29 +0.60 51 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 6.44 +0.55 51 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 5.63 +0.50 51 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 4.87 +0.39 51 0 0 0
11SEP26 69.00 C 4.56 4.56 4.56 4.11 +0.29 50 2 2 +2
11SEP26 70.00 C 4.18 4.18 4.18 3.47 +0.23 50 15 15 +10
11SEP26 71.00 C 0.00 0.00 0.00 2.92 +0.18 51 0 1 0
11SEP26 72.00 C 3.05 3.19 3.02 2.43 +0.14 51 14 3 -3
11SEP26 73.00 C 2.40 2.40 2.40 1.97 +0.09 51 2 2 +2
11SEP26 74.00 C 0.00 0.00 0.00 1.63 +0.11 52 1 16 +1
11SEP26 75.00 C 1.56 1.77 1.56 1.32 +0.10 52 34 37 +24
11SEP26 76.00 C 1.49 1.55 1.30 1.03 +0.06 52 12 7 +1
11SEP26 77.00 C 1.03 1.03 1.03 0.80 +0.04 52 2 7 +2
11SEP26 78.00 C 1.25 1.25 0.85 0.62 +0.03 52 2 2 +2
11SEP26 79.00 C 0.89 0.89 0.66 0.47 +0.02 52 4 4 +4
11SEP26 80.00 C 0.78 0.82 0.62 0.35 +0.01 52 8 17 +8
11SEP26 81.00 C 0.60 0.60 0.53 0.26 0.00 52 3 3 +3
11SEP26 82.00 C 0.00 0.00 0.00 0.19 0.00 52 0 1 0
11SEP26 83.00 C 0.36 0.36 0.36 0.14 0.00 52 15 15 +15
11SEP26 84.00 C 0.35 0.35 0.35 0.10 -0.01 52 16 18 +16
11SEP26 85.00 C 0.26 0.26 0.26 0.07 -0.01 52 15 15 +15
11SEP26 86.00 C 0.24 0.24 0.22 0.05 -0.01 52 30 30 +30
11SEP26 87.00 C 0.19 0.20 0.19 0.04 - 53 30 30 -
11SEP26 88.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 30.26 +1.06 110 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.51 +1.30 122 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.54 +1.34 118 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.54 +1.33 114 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.55 +1.34 110 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.55 +1.31 105 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.59 +1.37 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.57 +1.32 98 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.60 +1.15 94 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 20.10 +1.35 84 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 17.60 +1.29 74 0 143 0
29SEP26 57.50 C 16.70 16.70 16.70 15.12 +1.20 65 1 100 -1
29SEP26 60.00 C 0.00 0.00 0.00 12.73 +1.42 58 0 399 0
29SEP26 62.50 C 10.73 10.73 10.73 10.17 +0.64 47 3 414 0
29SEP26 65.00 C 9.50 10.14 9.21 8.32 +0.96 50 5 1,962 -1
29SEP26 67.50 C 6.50 6.50 6.50 6.57 +0.64 50 1 1,147 -1
29SEP26 70.00 C 5.50 6.00 5.00 4.87 +0.38 47 19 390 -2
29SEP26 72.50 C 4.12 4.50 3.76 3.59 +0.26 47 57 301 +19
29SEP26 75.00 C 2.85 3.65 2.70 2.65 +0.25 48 45 425 +17
29SEP26 77.50 C 2.60 2.60 1.95 1.85 +0.19 48 76 293 +12
29SEP26 80.00 C 1.50 2.00 1.41 1.26 +0.13 48 45 710 -4
29SEP26 82.50 C 1.16 1.45 0.92 0.83 +0.09 48 101 412 -37
29SEP26 85.00 C 0.89 1.03 0.69 0.54 +0.06 48 70 410 +11
29SEP26 87.50 C 0.63 0.63 0.63 0.34 +0.04 48 15 629 -15
29SEP26 90.00 C 0.50 0.54 0.42 0.21 +0.02 48 23 765 -4
29SEP26 92.50 C 0.30 0.30 0.30 0.13 +0.02 48 2 537 0
29SEP26 95.00 C 0.26 0.26 0.22 0.08 +0.01 48 4 655 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 144 0
29SEP26 100.00 C 0.12 0.12 0.12 0.03 0.00 49 7 243 +4
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 49 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 29.89 +1.42 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.92 +1.71 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.89 +1.65 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.93 +1.36 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.91 +1.52 81 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.91 +1.48 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.90 +1.31 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.91 +1.46 71 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 20.45 +1.63 64 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 18.07 +0.87 59 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 15.78 +1.14 55 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 13.62 +0.67 52 0 123 0
29OCT26 62.50 C 12.00 12.00 12.00 11.61 +1.15 51 7 105 0
29OCT26 65.00 C 10.00 10.00 10.00 9.78 +1.09 50 1 78 -1
29OCT26 67.50 C 10.00 10.00 8.25 7.89 +0.34 47 12 66 -2
29OCT26 70.00 C 7.80 7.82 7.15 6.50 +0.46 47 38 176 +1
29OCT26 72.50 C 5.65 6.02 5.65 5.28 +0.33 47 42 296 -18
29OCT26 75.00 C 4.95 5.42 4.81 4.27 +0.25 47 27 181 +7
29OCT26 77.50 C 3.55 3.91 3.55 3.41 +0.23 47 6 143 0
29OCT26 80.00 C 2.95 3.10 2.95 2.70 +0.21 47 21 51 +1
29OCT26 82.50 C 2.55 2.56 2.55 2.09 +0.17 47 5 117 0
29OCT26 85.00 C 2.15 2.15 1.76 1.61 +0.14 47 16 38 +3
29OCT26 87.50 C 1.70 1.70 1.70 1.22 +0.10 47 2 76 +1
29OCT26 90.00 C 1.44 1.44 1.44 0.92 - 47 15 15 -
29OCT26 92.50 C 1.16 1.16 1.16 0.69 - 47 15 15 -
27NOV26 43.00 C 0.00 0.00 0.00 29.89 +1.42 74 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.92 +1.51 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.89 +1.40 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.93 +1.05 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.91 +1.00 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.98 +1.02 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.04 +1.01 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.17 +1.09 61 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.77 +1.19 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.68 +1.32 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.56 +1.03 53 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 14.54 +0.94 52 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 12.67 +1.05 50 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 11.00 +0.82 50 0 41 0
27NOV26 67.50 C 9.40 9.40 9.40 9.21 +0.71 48 1 42 0
27NOV26 70.00 C 0.00 0.00 0.00 7.86 +0.33 48 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 6.62 +0.20 47 0 16 0
27NOV26 75.00 C 6.60 6.60 5.68 5.72 +0.33 48 3 328 +3
27NOV26 77.50 C 0.00 0.00 0.00 4.79 +0.23 48 0 50 0
27NOV26 80.00 C 4.46 4.48 4.46 4.01 +0.33 48 36 51 +22
27NOV26 82.50 C 0.00 0.00 0.00 3.32 +0.19 48 0 6 0
27NOV26 85.00 C 3.20 3.20 3.00 2.73 +0.16 48 31 91 +30
27NOV26 87.50 C 0.00 0.00 0.00 2.23 +0.13 48 0 17 0
27NOV26 90.00 C 2.47 2.47 2.47 1.82 - 48 1 1 -
27NOV26 92.50 C 0.00 0.00 0.00 1.48 - 48 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 30.95 +1.25 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.17 +1.63 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.12 +1.38 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.25 +1.12 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.37 +1.36 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.37 +1.27 60 0 0 0
30DEC26 48.00 C 26.70 26.70 26.70 25.58 +1.53 61 1 1 0
30DEC26 49.00 C 0.00 0.00 0.00 24.65 +1.39 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.75 +1.13 59 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 21.54 +1.55 56 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 19.43 +1.43 54 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 17.43 +1.46 53 0 56 0
30DEC26 60.00 C 15.35 15.35 15.35 14.98 +0.56 47 1 170 -1
30DEC26 62.50 C 13.96 14.84 13.96 13.52 +0.46 49 34 118 +30
30DEC26 65.00 C 0.00 0.00 0.00 12.20 +1.13 50 0 487 0
30DEC26 67.50 C 0.00 0.00 0.00 10.46 +0.77 48 0 382 0
30DEC26 70.00 C 10.20 10.20 9.80 9.16 +0.33 48 3 193 0
30DEC26 72.50 C 8.61 8.61 8.35 8.00 +0.29 48 16 177 0
30DEC26 75.00 C 8.17 8.17 7.85 6.97 +0.23 48 2 823 0
30DEC26 77.50 C 6.25 6.25 6.09 6.09 +0.26 48 86 173 +49
30DEC26 80.00 C 6.00 6.30 6.00 5.26 +0.24 48 3 617 +2
30DEC26 82.50 C 0.00 0.00 0.00 4.57 +0.27 49 0 140 0
30DEC26 85.00 C 4.41 4.44 4.37 3.92 +0.24 49 75 700 +45
30DEC26 87.50 C 4.09 4.09 3.70 3.35 +0.21 49 2 157 +1
30DEC26 90.00 C 0.00 0.00 0.00 2.85 +0.18 48 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 2.43 +0.17 48 0 17 0
30DEC26 95.00 C 2.65 2.65 2.65 2.06 +0.14 48 1 150 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.74 +0.12 48 0 221 0
30DEC26 100.00 C 2.00 2.00 2.00 1.47 +0.10 48 3 20 +2
30DEC26 102.50 C 0.00 0.00 0.00 1.20 +0.05 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.01 +0.04 48 0 90 0
30DEC26 107.50 C 1.41 1.51 1.41 0.85 +0.04 48 20 537 +10
30MAR27 42.00 C 0.00 0.00 0.00 31.70 +1.32 57 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 30.87 +0.80 57 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 29.95 +1.19 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.08 +0.79 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.20 +1.17 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.43 +0.88 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.64 +0.98 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.86 +0.78 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.06 +1.02 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.17 +1.20 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 21.40 +1.32 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 19.53 +1.19 52 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 17.98 +1.25 52 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 16.42 +1.19 51 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 14.98 +1.12 51 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 13.26 +0.34 49 0 65 0
30MAR27 70.00 C 12.74 12.74 12.74 12.06 +0.30 49 15 100 +15
30MAR27 72.50 C 0.00 0.00 0.00 10.97 +0.28 49 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.97 +0.25 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 9.07 +0.23 49 0 65 0
30MAR27 80.00 C 8.46 8.51 8.46 8.24 +0.23 49 14 122 +4
30MAR27 82.50 C 0.00 0.00 0.00 7.50 +0.27 50 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 6.78 +0.26 50 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 6.11 +0.24 50 0 65 0
30MAR27 90.00 C 0.00 0.00 0.00 5.50 +0.22 50 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 4.95 +0.20 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 4.45 +0.18 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 4.00 +0.16 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.59 +0.15 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.23 +0.14 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.90 +0.13 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.60 +0.11 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 31.56 +0.90 54 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 30.75 +0.96 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.90 +0.95 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.10 +1.08 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.32 +1.19 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.54 +1.15 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.74 +1.14 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.98 +0.76 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.53 +1.24 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.71 +0.84 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.21 +1.35 52 0 110 0
29JUN27 60.00 C 19.83 19.83 19.83 19.14 +0.70 49 14 177 +2
29JUN27 62.50 C 0.00 0.00 0.00 18.21 +1.03 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 16.91 +1.13 52 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 15.69 +1.09 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 14.48 +0.77 51 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 13.13 +0.32 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.19 +0.31 50 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 11.28 +0.27 50 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 10.47 +0.26 50 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 9.73 +0.28 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 8.92 +0.22 50 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 8.28 +0.22 50 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 7.63 +0.21 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 7.00 +0.21 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.47 +0.16 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 5.98 +0.16 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 5.49 +0.16 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 5.03 +0.11 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.67 +0.12 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 4.31 +0.12 50 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 29.13 +0.73 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.39 +0.70 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.68 +0.69 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.99 +0.69 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.30 +0.65 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.69 +0.60 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.19 +0.57 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.33 +1.00 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.48 +0.78 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.24 +0.74 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.54 +0.84 52 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.39 +0.67 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.10 +0.41 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.20 +0.43 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.34 +0.40 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.38 +0.24 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 11.64 +0.22 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 11.04 +0.36 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 10.28 +0.31 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 9.68 - 51 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 9.07 - 51 0 0 -
TOTAL CALL 1,432 24,674 +390
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 62 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 39 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 69 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 20 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 29 0
04SEP26 64.00 P 0.00 0.00 0.00 0.03 -0.06 63 0 29 0
04SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.11 61 0 39 0
04SEP26 66.00 P 0.00 0.00 0.00 0.10 -0.16 61 0 1 0
04SEP26 67.00 P 0.15 0.20 0.15 0.18 -0.22 60 3 61 +3
04SEP26 68.00 P 0.00 0.00 0.00 0.30 -0.31 60 0 36 0
04SEP26 69.00 P 0.30 0.43 0.30 0.49 -0.40 59 29 22 +9
04SEP26 70.00 P 0.65 0.75 0.60 0.76 -0.48 59 17 31 +11
04SEP26 71.00 P 0.72 0.99 0.72 1.13 -0.57 59 9 11 +5
04SEP26 72.00 P 1.04 1.45 1.04 1.63 -0.60 61 14 6 +4
04SEP26 73.00 P 1.60 1.83 1.29 2.22 -0.67 61 16 2 0
04SEP26 74.00 P 0.00 0.00 0.00 2.88 -0.72 61 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 3.67 -0.73 63 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 4.47 -0.77 63 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 5.35 -0.77 64 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 6.21 -0.83 60 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 7.16 -0.82 60 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 8.13 -0.81 60 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 9.11 -1.11 59 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 10.10 -1.10 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 11.10 -1.01 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 12.10 -0.99 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 13.10 -1.16 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 14.10 -1.21 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 16.10 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 2 0
11SEP26 59.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.06 -0.06 52 0 2 0
11SEP26 62.00 P 0.00 0.00 0.00 0.10 -0.08 52 0 3 0
11SEP26 63.00 P 0.00 0.00 0.00 0.16 -0.11 52 0 0 0
11SEP26 64.00 P 0.20 0.20 0.20 0.24 -0.15 52 1 1 +1
11SEP26 65.00 P 0.35 0.35 0.35 0.35 -0.17 52 3 18 +3
11SEP26 66.00 P 0.00 0.00 0.00 0.49 -0.22 52 0 0 0
11SEP26 67.00 P 0.63 0.63 0.63 0.69 -0.26 52 1 1 +1
11SEP26 68.00 P 0.74 0.75 0.74 0.91 -0.33 51 2 2 +2
11SEP26 69.00 P 0.00 0.00 0.00 1.21 -0.38 51 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 1.57 -0.42 51 0 1 0
11SEP26 71.00 P 0.00 0.00 0.00 1.99 -0.48 51 0 0 0
11SEP26 72.00 P 2.24 2.24 2.24 2.49 -0.51 51 1 1 +1
11SEP26 73.00 P 0.00 0.00 0.00 3.05 -0.57 52 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 3.68 -0.62 52 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 4.41 -0.58 53 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 5.14 -0.65 54 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 5.88 -0.70 53 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 6.65 -0.76 51 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 7.51 -0.78 51 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 8.39 -0.79 51 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 9.30 -0.92 51 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 10.24 -1.01 51 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 11.19 -0.92 51 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 12.16 -1.16 52 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 13.13 -1.13 51 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 14.12 -1.19 52 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 15.11 - 52 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 16.10 - 0 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
11SEP26 91.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29SEP26 46.00 P 0.05 0.05 0.05 0.01 0.00 60 1 29 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29SEP26 48.00 P 0.09 0.09 0.09 0.01 0.00 54 15 225 +15
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 403 0
29SEP26 50.00 P 0.10 0.10 0.10 0.01 0.00 49 1 1,868 -1
29SEP26 52.50 P 0.15 0.15 0.15 0.03 -0.01 49 1 612 -1
29SEP26 55.00 P 0.19 0.20 0.19 0.07 -0.02 48 31 1,096 -31
29SEP26 57.50 P 0.30 0.31 0.30 0.16 -0.05 48 4 1,234 +1
29SEP26 60.00 P 0.39 0.46 0.39 0.34 -0.09 48 89 1,843 +50
29SEP26 62.50 P 0.58 0.71 0.58 0.65 -0.16 48 6 758 0
29SEP26 65.00 P 1.00 1.19 0.87 1.16 -0.16 48 76 2,293 -31
29SEP26 67.50 P 1.60 1.70 1.60 1.84 -0.23 47 38 980 +10
29SEP26 70.00 P 2.88 2.88 2.10 2.82 -0.29 48 16 476 +2
29SEP26 72.50 P 3.20 3.93 3.20 4.03 -0.41 47 12 340 -2
29SEP26 75.00 P 4.60 5.25 4.48 5.54 -0.52 47 28 456 +13
29SEP26 77.50 P 0.00 0.00 0.00 7.08 -0.79 45 0 448 0
29SEP26 80.00 P 0.00 0.00 0.00 9.17 -0.98 47 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 11.27 -1.07 47 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 13.25 -1.41 40 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 15.81 -1.19 47 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 18.20 -1.11 47 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 20.63 -0.79 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.11 -1.11 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.60 -1.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.10 -1.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.60 -1.06 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.10 -0.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.60 -1.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.10 -1.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.60 -0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
29OCT26 46.00 P 0.20 0.20 0.20 0.03 -0.01 47 1 1 0
29OCT26 47.00 P 0.23 0.25 0.23 0.05 -0.01 48 50 73 -8
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 107 0
29OCT26 50.00 P 0.30 0.32 0.30 0.11 -0.02 47 12 116 -10
29OCT26 52.50 P 0.00 0.00 0.00 0.22 -0.04 47 0 230 0
29OCT26 55.00 P 0.00 0.00 0.00 0.39 -0.08 47 0 272 0
29OCT26 57.50 P 0.73 0.85 0.73 0.67 -0.12 47 13 330 +3
29OCT26 60.00 P 1.10 1.18 1.10 1.08 -0.16 47 17 244 -2
29OCT26 62.50 P 1.47 1.57 1.47 1.64 -0.21 47 48 155 +40
29OCT26 65.00 P 2.05 2.30 2.05 2.32 -0.30 47 33 334 +33
29OCT26 67.50 P 2.98 3.04 2.95 3.18 -0.28 46 10 326 +10
29OCT26 70.00 P 3.98 3.98 3.95 4.28 -0.32 47 22 147 +20
29OCT26 72.50 P 4.80 4.80 4.80 5.53 -0.42 46 1 4 +1
29OCT26 75.00 P 0.00 0.00 0.00 7.01 -0.50 47 0 5 0
29OCT26 77.50 P 8.08 8.08 8.02 8.69 -0.49 47 18 18 +18
29OCT26 80.00 P 0.00 0.00 0.00 10.72 -0.52 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.33 -0.91 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.40 -0.99 47 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.68 -0.83 49 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.87 - 49 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 20.89 - 44 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.28 -0.05 48 0 6 0
27NOV26 50.00 P 0.59 0.59 0.59 0.34 -0.07 47 1 135 -1
27NOV26 52.50 P 0.00 0.00 0.00 0.57 -0.09 48 0 75 0
27NOV26 55.00 P 1.08 1.08 1.08 0.89 -0.12 48 1 56 0
27NOV26 57.50 P 1.30 1.30 1.30 1.32 -0.17 48 15 109 -15
27NOV26 60.00 P 0.00 0.00 0.00 1.88 -0.22 48 0 111 0
27NOV26 62.50 P 2.30 2.45 2.30 2.57 -0.24 48 46 85 +2
27NOV26 65.00 P 3.00 3.12 2.96 3.37 -0.26 48 40 190 +30
27NOV26 67.50 P 3.96 4.27 3.96 4.38 -0.28 48 55 50 +28
27NOV26 70.00 P 5.12 5.18 5.11 5.53 -0.32 48 23 24 +23
27NOV26 72.50 P 6.04 6.04 6.04 6.80 -0.40 47 12 12 +12
27NOV26 75.00 P 0.00 0.00 0.00 8.27 -0.44 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 9.88 -0.49 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 11.56 -0.79 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.36 -0.76 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.30 -0.93 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.33 -1.19 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.46 - 48 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 21.78 - 50 0 0 -
30DEC26 42.00 P 0.45 0.45 0.45 0.14 -0.02 48 10 80 -10
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.05 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.05 48 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.04 48 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.07 48 0 89 0
30DEC26 50.00 P 0.89 0.89 0.89 0.71 -0.06 48 1 218 -1
30DEC26 52.50 P 0.00 0.00 0.00 1.05 -0.09 48 0 359 0
30DEC26 55.00 P 1.46 1.49 1.46 1.48 -0.14 48 30 1,336 +4
30DEC26 57.50 P 1.91 1.91 1.91 2.03 -0.17 48 15 510 +15
30DEC26 60.00 P 2.65 2.66 2.65 2.71 -0.17 48 51 718 -8
30DEC26 62.50 P 3.15 3.34 3.15 3.47 -0.16 48 70 403 -30
30DEC26 65.00 P 3.85 4.10 3.85 4.36 -0.19 48 125 273 -40
30DEC26 67.50 P 5.12 5.18 5.09 5.40 -0.30 48 105 300 +30
30DEC26 70.00 P 0.00 0.00 0.00 6.58 -0.34 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 7.90 -0.37 48 0 239 0
30DEC26 75.00 P 8.86 8.86 8.86 9.35 -0.44 48 15 227 0
30DEC26 77.50 P 0.00 0.00 0.00 10.94 -0.50 48 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 12.66 -0.78 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.18 -0.92 46 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.06 -1.07 47 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 18.01 -1.15 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 20.05 -1.15 47 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 22.12 -1.47 46 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 24.25 -1.58 46 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 26.61 -1.29 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.84 -1.50 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.09 -1.53 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.47 -1.55 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.80 -1.19 46 0 0 0
30MAR27 42.00 P 0.90 0.90 0.90 0.63 -0.05 49 10 80 +10
30MAR27 43.00 P 0.00 0.00 0.00 0.73 -0.08 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 -0.07 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.98 -0.08 49 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.11 -0.11 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.28 -0.11 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.46 -0.10 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.63 -0.12 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.83 -0.15 49 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.40 -0.12 49 0 253 0
30MAR27 55.00 P 3.00 3.00 3.00 3.04 -0.13 49 1 257 -1
30MAR27 57.50 P 3.50 3.60 3.50 3.74 -0.16 49 41 188 -12
30MAR27 60.00 P 0.00 0.00 0.00 4.56 -0.18 48 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 5.49 -0.21 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 6.54 -0.23 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 7.70 -0.27 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 8.96 -0.30 48 0 46 0
30MAR27 72.50 P 0.00 0.00 0.00 10.35 -0.32 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 11.82 -0.37 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.36 -0.47 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.05 -0.41 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 16.80 -0.44 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 18.30 -1.13 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 20.17 -1.27 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 22.16 -1.14 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 24.14 -1.19 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 26.16 -1.23 48 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 28.23 -1.25 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.35 -1.30 48 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 32.50 -1.33 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.67 -1.21 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.77 -1.47 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.55 -0.12 50 0 46 0
29JUN27 44.00 P 0.00 0.00 0.00 1.73 -0.11 50 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.91 -0.15 50 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.14 -0.16 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.37 -0.16 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.61 -0.14 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.85 -0.14 50 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.13 -0.11 50 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 3.81 -0.12 50 0 32 0
29JUN27 55.00 P 4.30 4.30 4.30 4.58 -0.22 49 35 75 0
29JUN27 57.50 P 0.00 0.00 0.00 5.54 -0.14 50 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.38 -0.29 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 7.55 -0.20 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 8.58 -0.36 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 9.83 -0.38 49 0 0 0
29JUN27 70.00 P 10.54 10.54 10.54 11.17 -0.40 49 2 7 -2
29JUN27 72.50 P 0.00 0.00 0.00 12.57 -0.44 49 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 14.09 -0.44 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.66 -0.36 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.30 -0.49 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.07 -0.70 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 20.66 -1.08 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 22.38 -1.06 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 24.25 -1.10 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 26.16 -1.14 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 28.10 -1.19 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 30.09 -1.21 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.10 -1.33 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.16 -1.33 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.24 -1.39 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.43 -1.27 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.33 -0.12 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.59 -0.20 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.75 -0.35 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.09 -0.32 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.79 -0.37 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.70 -0.35 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.70 -0.18 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.71 -0.24 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.86 -0.22 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.09 -0.35 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.34 -0.28 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.73 -0.28 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.18 -0.30 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.70 -0.32 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.24 -0.40 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 18.97 -0.34 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.68 -0.44 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 22.11 -1.08 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 24.03 -0.69 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.82 - 49 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 27.70 - 49 0 0 -
TOTAL PUT 1,343 29,466 +203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 15.440
29SEP26 11.00 C 0.00 0.00 0.00 4.50 -0.08 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 -0.07 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.51 -0.07 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 -0.06 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 -0.06 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.07 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.07 21 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 89 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 83 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.54 - 50 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.05 -0.05 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.56 -0.05 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.08 -0.04 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.51 -0.07 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.04 -0.06 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 -0.05 23 0 0 0
29OCT26 15.00 C 0.86 0.89 0.86 0.85 -0.07 23 66 66 +66
29OCT26 15.50 C 0.57 0.57 0.57 0.59 -0.04 23 33 69 +33
29OCT26 16.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 97 0
29OCT26 16.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 172 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 182 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.58 - 44 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 4.10 -0.07 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.61 -0.07 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.13 -0.07 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.57 -0.06 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.12 -0.06 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.70 -0.10 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
27NOV26 15.00 C 1.01 1.01 1.01 1.00 -0.07 23 30 30 +30
27NOV26 15.50 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 10 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 445 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 +0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.15 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.67 -0.01 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.19 -0.04 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 -0.13 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.05 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.03 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.01 24 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.01 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.01 23 0 120 0
30DEC26 17.00 C 0.38 0.39 0.38 0.35 -0.01 23 200 200 +200
30DEC26 17.50 C 0.00 0.00 0.00 0.25 0.00 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 0.00 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.83 -0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.38 -0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 -0.13 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.47 -0.04 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 -0.05 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 -0.05 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 -0.04 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
30MAR27 16.00 C 1.02 1.02 1.02 1.01 0.00 24 3 3 +3
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.01 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 0.00 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 0.00 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.87 -0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.39 -0.06 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.93 -0.11 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.48 -0.12 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.06 -0.13 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.66 -0.15 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.09 24 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.96 -0.11 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.61 -0.18 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.39 -0.15 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 -0.13 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 -0.11 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.12 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.11 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 -0.10 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 -0.09 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.87 - 32 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 4.39 -0.06 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.93 -0.11 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.48 -0.12 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.06 -0.13 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.67 -0.14 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.30 -0.09 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.96 -0.11 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.63 -0.16 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.39 -0.15 22 0 0 0
29SEP27 16.00 C 1.30 1.30 1.30 1.16 -0.13 22 4 4 +4
29SEP27 16.50 C 0.00 0.00 0.00 0.96 -0.11 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.79 -0.10 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 -0.10 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
TOTAL CALL 336 6,496 +336
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 22 0 38 0
29SEP26 15.00 P 0.18 0.20 0.18 0.18 0.00 21 21 321 -9
29SEP26 15.50 P 0.35 0.40 0.35 0.37 0.00 20 94 471 +89
29SEP26 16.00 P 0.66 0.66 0.66 0.67 +0.01 19 70 342 +70
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.03 21 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 +0.06 0 0 46 0
29SEP26 18.00 P 2.60 2.60 2.58 2.59 +0.09 37 76 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.06 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.56 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.56 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29OCT26 14.50 P 0.19 0.19 0.19 0.19 0.00 23 10 55 0
29OCT26 15.00 P 0.34 0.34 0.34 0.35 +0.02 23 2 178 0
29OCT26 15.50 P 0.00 0.00 0.00 0.56 +0.03 22 0 176 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 +0.02 22 0 112 0
29OCT26 16.50 P 1.20 1.25 1.18 1.19 +0.04 21 89 313 +89
29OCT26 17.00 P 1.60 1.61 1.60 1.60 +0.05 20 83 253 +39
29OCT26 17.50 P 0.00 0.00 0.00 2.08 +0.05 22 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.59 +0.08 27 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 +0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.56 +0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.56 +0.05 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 - 32 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 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 0.00 23 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.29 0.00 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.97 +0.05 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.32 +0.04 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.70 +0.04 23 0 17 0
27NOV26 17.50 P 2.09 2.09 2.09 2.13 +0.05 23 10 10 +10
27NOV26 18.00 P 0.00 0.00 0.00 2.59 +0.06 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.56 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.56 +0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.56 +0.05 0 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 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 69 0
30DEC26 15.50 P 0.76 0.76 0.76 0.78 +0.02 23 12 206 +12
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.06 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.06 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 +0.06 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 +0.07 23 0 3 0
30DEC26 18.00 P 2.54 2.54 2.54 2.62 +0.06 23 10 58 +10
30DEC26 18.50 P 0.00 0.00 0.00 3.08 +0.04 23 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 +0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.56 +0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.56 +0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.56 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.56 +0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.56 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.56 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.05 24 0 33 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 +0.01 23 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.05 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.05 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 +0.05 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 0.00 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 -0.01 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.76 +0.06 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 +0.03 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 +0.11 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.09 +0.08 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.06 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.56 +0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.56 +0.05 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.56 +0.05 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.56 +0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.56 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.56 +0.02 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.06 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 -0.07 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 -0.07 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.77 -0.08 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 -0.15 22 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 -0.11 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.48 -0.16 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 -0.16 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 -0.17 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.54 -0.08 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.92 +0.01 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.22 -0.06 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.63 -0.04 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.04 -0.04 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.47 -0.03 15 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 0.00 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.65 +0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.85 +0.31 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.82 +0.31 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 - 22 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 -0.02 22 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.35 -0.01 22 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 -0.01 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.93 -0.01 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.27 -0.01 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.63 +0.01 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.92 +0.01 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.29 +0.01 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.69 +0.02 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.10 +0.02 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.52 +0.02 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.95 +0.03 14 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
TOTAL PUT 477 4,920 +310
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$ 105.700
29SEP26 46.00 C 0.00 0.00 0.00 59.73 -0.80 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.73 -0.80 118 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.73 -0.80 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.73 -0.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.73 -0.81 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.23 -0.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.73 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.24 -0.80 100 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.74 -0.80 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.24 -0.81 80 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.74 -0.81 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.24 -0.81 0 0 0 0
29SEP26 70.00 C 35.50 35.50 35.50 35.74 -0.81 0 1 0 -1
29SEP26 72.50 C 0.00 0.00 0.00 33.25 -0.80 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.75 -0.80 59 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 28.25 -0.81 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 25.75 -0.81 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 23.25 -0.81 0 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 20.75 -0.81 0 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 18.26 -0.80 36 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 15.76 -0.81 31 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 13.26 -0.81 25 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 10.78 -0.82 26 0 8 0
29SEP26 97.50 C 0.00 0.00 0.00 8.38 -0.83 26 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.18 -0.82 26 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.32 -0.77 26 0 24 0
29SEP26 105.00 C 2.49 2.49 2.49 2.79 -0.64 25 6 75 0
29SEP26 107.50 C 0.00 0.00 0.00 1.88 -0.42 27 0 72 0
29SEP26 110.00 C 1.30 1.30 1.30 1.15 -0.33 26 1 65 +1
29SEP26 112.50 C 0.84 0.84 0.84 0.66 -0.32 26 1 51 -1
29SEP26 115.00 C 0.60 0.60 0.60 0.37 -0.21 26 1 5 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.19 -0.14 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 0 0
29SEP26 122.50 C 0.25 0.25 0.25 0.05 -0.04 27 1 1 +1
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 48.24 -0.80 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.74 -0.80 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.24 -0.81 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.74 -0.81 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.24 -0.81 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.74 -0.81 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.25 -0.80 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.75 -0.80 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.25 -0.81 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.75 -0.81 38 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 23.25 -0.81 31 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.75 -0.81 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.26 -0.80 30 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.76 -0.81 26 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 13.28 -0.83 24 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 10.91 -0.83 24 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 8.74 -0.83 24 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.85 -0.80 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.13 -0.88 23 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.88 -0.61 24 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 2.98 -0.42 25 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.17 -0.35 25 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.52 -0.31 25 0 36 0
29OCT26 115.00 C 1.26 1.26 1.26 1.03 -0.34 25 2 36 0
29OCT26 117.50 C 0.00 0.00 0.00 0.68 -0.27 25 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.44 -0.20 25 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.28 -0.14 25 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.17 -0.10 25 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.10 -0.07 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 30.75 -0.80 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.25 -0.81 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.75 -0.81 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.25 -0.81 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.75 -0.81 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.26 -0.81 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.81 -0.81 25 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 13.48 -0.79 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.37 -0.74 25 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.48 -0.69 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.58 -0.61 23 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.15 -0.56 24 0 26 0
27NOV26 105.00 C 4.85 4.85 4.85 4.92 -0.50 24 5 59 +5
27NOV26 107.50 C 0.00 0.00 0.00 3.94 -0.38 24 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.16 -0.23 25 0 35 0
27NOV26 112.50 C 2.42 2.42 2.42 2.41 -0.21 25 6 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.80 -0.32 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.33 -0.27 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 0.97 -0.21 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.70 -0.15 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.48 -0.11 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.33 -0.10 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.22 - 24 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 59.73 -0.80 79 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.73 -0.80 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.73 -0.80 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.73 -0.81 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.73 -0.81 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.23 -0.81 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.73 -0.81 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.24 -0.80 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.74 -0.80 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.24 -0.81 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.74 -0.81 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.24 -0.81 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.74 -0.81 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.25 -0.80 39 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.75 -0.80 36 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 28.25 -0.81 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.75 -0.81 29 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 23.25 -0.81 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 20.76 -0.81 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 18.32 -0.80 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 16.02 -0.76 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.91 -0.70 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.98 -0.65 24 0 25 0
30DEC26 97.50 C 9.80 9.80 9.58 10.21 -0.60 24 12 32 +12
30DEC26 100.00 C 0.00 0.00 0.00 8.47 -0.40 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.95 -0.47 23 0 29 0
30DEC26 105.00 C 5.44 5.46 5.44 5.76 -0.36 23 27 21 -4
30DEC26 107.50 C 0.00 0.00 0.00 4.71 -0.30 23 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.88 -0.18 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.15 -0.10 24 0 108 0
30DEC26 115.00 C 2.56 2.56 2.56 2.48 -0.20 24 2 108 -2
30DEC26 117.50 C 0.00 0.00 0.00 1.92 -0.19 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.46 -0.18 24 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.12 -0.14 24 0 16 0
30DEC26 125.00 C 1.35 1.35 1.35 0.85 -0.10 24 15 15 +15
30DEC26 127.50 C 0.00 0.00 0.00 0.63 -0.07 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.44 - 24 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 48.24 -0.80 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.74 -0.80 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.24 -0.81 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.74 -0.81 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.24 -0.81 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.74 -0.81 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.25 -0.80 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.75 -0.80 24 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.29 -0.80 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.82 -0.89 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.53 -0.90 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.28 -0.29 21 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.14 -0.94 21 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.39 -0.67 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.51 -0.62 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.73 -0.57 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.95 -0.27 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.43 -0.29 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.04 -0.29 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.87 -0.17 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.79 -0.15 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.80 -0.12 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.00 0.00 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.24 -0.03 24 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.56 -0.13 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.94 -0.21 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.45 -0.16 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.00 -0.14 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.61 -0.11 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.30 - 23 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 48.24 -0.80 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.74 -0.80 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.24 -0.81 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.80 -0.81 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.40 -0.80 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.02 -0.80 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.67 -0.79 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.75 -1.38 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.42 -1.43 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.10 -1.52 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.97 -0.72 17 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.95 -0.69 19 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.01 -1.33 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.74 -0.68 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.93 -0.64 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.78 -0.62 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.26 -0.57 21 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.79 -0.56 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.51 -0.51 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.28 -0.46 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.18 -0.46 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.18 -0.39 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.27 -0.39 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.47 -0.33 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.73 -0.33 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.10 -0.27 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.52 -0.27 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.14 -0.11 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.75 -0.14 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.35 - 23 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 24.99 -0.70 18 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.07 -0.70 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.23 -0.67 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.44 -1.29 21 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 18.35 -0.64 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.69 -0.62 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.19 -0.59 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.32 -0.96 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.05 -0.91 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.83 -0.81 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.74 -0.78 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.69 -0.70 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.79 -0.65 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.90 -0.61 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.16 -0.54 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.43 -0.52 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.83 -0.43 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.25 -0.42 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.93 -0.15 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.50 - 23 0 0 -
TOTAL CALL 80 3,518 +25
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 55 0
29SEP26 95.00 P 0.32 0.32 0.32 0.33 -0.02 26 11 59 +8
29SEP26 97.50 P 0.00 0.00 0.00 0.68 0.00 26 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 -0.03 26 0 103 0
29SEP26 102.50 P 2.36 2.36 2.29 2.10 -0.04 25 13 20 +13
29SEP26 105.00 P 0.00 0.00 0.00 3.48 +0.21 27 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 4.89 +0.28 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 6.71 +0.42 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 8.76 +0.52 26 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 10.99 +0.62 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.34 +0.69 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.77 +0.75 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.78 +1.32 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.21 +0.69 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.69 +0.61 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.10 - 52 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 0.00 25 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.48 -0.05 24 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 0.84 -0.03 24 0 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.36 -0.04 24 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 2.07 -0.10 24 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.14 +0.03 25 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 4.47 +0.18 25 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 5.98 +0.26 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.48 +0.33 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.64 +0.42 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.42 +0.50 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.62 +0.58 24 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.93 +0.65 24 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.87 +1.26 34 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.38 +0.77 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.83 +0.71 39 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.30 - 41 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.92 0.00 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.40 0.00 24 0 45 0
27NOV26 97.50 P 0.00 0.00 0.00 2.04 +0.01 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.85 0.00 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.95 +0.10 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.26 +0.21 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.80 +0.34 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 8.47 +0.41 26 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 10.31 +0.48 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.95 +0.52 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.03 +0.58 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.22 +0.64 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.07 +1.25 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.50 +0.76 32 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.89 +0.69 34 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.34 - 35 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.58 +0.06 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.90 +0.07 24 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 1.28 +0.04 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.83 +0.06 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.53 +0.07 23 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.38 +0.06 23 0 282 0
30DEC26 102.50 P 4.74 4.74 4.49 4.49 +0.15 24 21 113 +21
30DEC26 105.00 P 0.00 0.00 0.00 5.68 +0.14 23 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.25 +0.31 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.93 +0.42 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.48 +0.53 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.73 +0.61 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.36 +0.65 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.47 +0.67 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.25 +1.26 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.60 +0.74 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.93 +0.66 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.35 - 31 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.41 +0.05 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.62 +0.07 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.90 +0.11 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.22 +0.06 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.66 +0.05 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.23 +0.08 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.91 +0.08 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.70 +0.07 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.62 +0.02 23 0 100 0
30MAR27 102.50 P 6.07 6.07 6.07 6.06 +0.38 24 15 21 +15
30MAR27 105.00 P 0.00 0.00 0.00 6.90 +0.02 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.45 +0.17 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.97 +0.18 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.81 +0.40 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.65 +0.45 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.26 +0.62 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.22 +0.64 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.31 +0.68 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.10 +0.73 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.17 +0.51 26 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.48 - 27 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 0.01 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.06 +0.07 23 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.47 +0.10 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.93 +0.09 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.52 +0.13 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.19 +0.18 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.98 +0.18 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.90 +0.23 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.90 +0.25 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.09 +0.30 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.35 +0.36 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.75 +0.36 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.95 +0.42 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.52 +0.43 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.23 +0.49 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.01 +0.51 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.91 +0.56 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.47 +0.59 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.61 +0.65 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.81 +0.66 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.10 - 26 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 1.54 +0.09 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.05 +0.15 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.61 +0.20 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.23 +0.22 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.00 +0.17 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.83 +0.21 23 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 5.81 +0.23 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 6.86 +0.29 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.04 +0.29 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.31 +0.35 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.71 +0.66 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.19 +0.76 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.80 +0.82 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.47 +0.90 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.29 +0.51 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.14 +0.52 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.13 +0.58 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.17 +0.59 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.30 +0.64 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.51 - 26 0 0 -
TOTAL PUT 60 2,850 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 441.400
04SEP26 340.00 C 0.00 0.00 0.00 103.01 -10.10 181 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 98.01 -10.10 173 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 93.02 -10.09 165 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 88.02 -10.09 157 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 83.03 -10.09 149 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 78.03 -10.09 141 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 73.04 -10.08 133 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 68.05 -10.07 125 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 63.06 -10.06 117 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 58.07 -10.05 109 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 53.07 -10.06 101 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 47.94 -10.19 91 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 42.82 -10.31 81 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 37.73 -10.40 72 0 10 0
04SEP26 410.00 C 0.00 0.00 0.00 32.68 -10.47 63 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 27.19 -10.98 48 0 94 0
04SEP26 420.00 C 0.00 0.00 0.00 22.25 -11.99 42 0 109 0
04SEP26 425.00 C 0.00 0.00 0.00 18.11 -11.12 44 0 166 0
04SEP26 430.00 C 0.00 0.00 0.00 13.68 -9.78 40 0 189 0
04SEP26 435.00 C 9.65 11.44 9.65 9.66 -9.66 36 72 373 +18
04SEP26 440.00 C 7.60 8.23 6.50 6.22 -8.59 34 86 436 +41
04SEP26 445.00 C 5.90 6.50 4.13 4.12 -6.98 35 477 2,206 +34
04SEP26 450.00 C 5.00 5.00 2.63 2.68 -5.28 37 5,538 4,538 -43
04SEP26 455.00 C 3.00 3.00 1.67 1.72 -3.78 38 2,022 2,242 -157
04SEP26 460.00 C 1.65 1.77 1.05 1.10 -2.65 40 1,054 1,982 +122
04SEP26 465.00 C 1.00 1.00 0.70 0.71 -1.79 42 247 1,525 -59
04SEP26 470.00 C 0.70 0.70 0.45 0.46 -1.16 44 70 1,462 +33
04SEP26 475.00 C 0.45 0.53 0.35 0.30 -0.77 45 32 2,475 -24
04SEP26 480.00 C 0.30 0.30 0.24 0.20 -0.49 47 149 1,462 +61
04SEP26 485.00 C 0.24 0.25 0.20 0.14 -0.29 49 348 854 -236
04SEP26 490.00 C 0.23 0.23 0.23 0.10 -0.16 51 11 1,958 -11
04SEP26 495.00 C 0.17 0.17 0.14 0.07 -0.09 53 92 607 +92
04SEP26 500.00 C 0.16 0.16 0.11 0.05 -0.05 55 401 611 +240
04SEP26 505.00 C 0.00 0.00 0.00 0.04 -0.02 57 86 398 +6
04SEP26 510.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 610 0
04SEP26 515.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 163 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 247 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
04SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 66 0 588 0
04SEP26 535.00 C 0.01 0.01 0.01 0.01 0.00 69 300 511 +99
04SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 75 0 410 0
04SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
04SEP26 555.00 C 0.01 0.01 0.01 0.01 0.00 81 318 436 +318
11SEP26 355.00 C 0.00 0.00 0.00 88.18 -9.93 85 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 83.03 -10.09 79 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 78.03 -10.10 74 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 73.04 -10.78 70 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 68.05 -10.80 66 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 63.06 -10.28 62 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 58.07 -10.28 58 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 53.07 -10.29 53 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 47.94 -10.44 48 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 42.82 -10.60 42 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 37.73 -10.76 37 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 32.68 -10.93 33 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 27.97 -10.84 31 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 24.39 -9.85 35 0 0 0
11SEP26 425.00 C 19.37 20.85 19.37 20.28 -9.34 33 62 59 +59
11SEP26 430.00 C 17.42 17.55 17.27 16.51 -9.57 33 90 90 +90
11SEP26 435.00 C 12.67 14.34 12.66 13.15 -7.84 32 172 240 +105
11SEP26 440.00 C 12.18 12.18 9.79 10.23 -7.15 32 975 1,016 +968
11SEP26 445.00 C 8.50 9.00 7.50 7.69 -6.35 31 249 149 +149
11SEP26 450.00 C 6.79 6.79 5.60 5.60 -5.44 31 174 303 +159
11SEP26 455.00 C 5.87 5.87 4.38 3.93 -4.82 30 118 81 +26
11SEP26 460.00 C 4.10 4.61 3.25 2.66 -4.11 30 591 347 +288
11SEP26 465.00 C 2.80 2.84 2.35 1.73 -3.35 29 445 357 +302
11SEP26 470.00 C 2.12 2.12 1.74 1.08 -2.70 29 559 684 +422
11SEP26 475.00 C 2.00 2.00 1.35 0.64 -2.21 29 219 221 -9
11SEP26 480.00 C 1.15 1.26 1.03 0.36 -1.80 28 243 364 +241
11SEP26 485.00 C 0.96 0.96 0.91 0.19 -1.36 28 47 80 +46
11SEP26 490.00 C 0.73 0.73 0.73 0.10 -1.00 28 3 162 +3
11SEP26 495.00 C 0.69 0.69 0.69 0.07 -0.70 29 1 90 +1
11SEP26 500.00 C 0.53 0.53 0.53 0.05 -0.49 30 2 79 +2
11SEP26 505.00 C 0.45 0.45 0.45 0.04 -0.33 31 30 155 +30
11SEP26 510.00 C 0.00 0.00 0.00 0.03 -0.22 32 0 5 0
11SEP26 515.00 C 0.00 0.00 0.00 0.02 -0.15 33 0 5 0
11SEP26 520.00 C 0.37 0.37 0.31 0.01 -0.11 32 45 45 +28
11SEP26 525.00 C 0.35 0.35 0.33 0.01 -0.07 34 40 40 +40
11SEP26 530.00 C 0.31 0.34 0.26 0.01 -0.05 36 80 126 +80
11SEP26 535.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 30 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 223.20 -10.11 133 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 218.37 -9.95 132 0 0 0
29SEP26 230.00 C 213.20 218.29 212.65 213.60 -9.96 131 475 2,223 -34
29SEP26 235.00 C 0.00 0.00 0.00 208.40 -9.99 125 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 203.42 -9.99 121 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 198.47 -9.96 118 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 193.49 -9.96 115 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 188.51 -9.64 111 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 183.53 -9.96 108 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 178.55 -9.64 105 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 173.58 -9.95 102 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 168.60 -9.96 98 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 163.62 -9.96 95 0 180 0
29SEP26 285.00 C 0.00 0.00 0.00 158.65 -9.96 92 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 153.68 -9.96 89 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 148.56 -10.06 85 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 143.60 -10.05 82 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 133.79 -9.95 78 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 123.75 -10.01 71 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 113.89 -9.90 67 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 103.94 -9.97 61 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 94.02 -9.95 56 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 83.03 -11.00 43 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 73.04 -12.74 38 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 63.20 -10.98 34 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 53.86 -10.65 33 0 468 0
29SEP26 400.00 C 47.84 47.84 46.40 44.87 -9.63 32 70 1,182 +65
29SEP26 410.00 C 0.00 0.00 0.00 37.46 -8.56 35 0 2,539 0
29SEP26 420.00 C 29.25 29.25 29.25 29.37 -7.72 33 8 1,164 0
29SEP26 430.00 C 23.52 23.52 21.00 22.08 -6.70 31 80 3,172 +14
29SEP26 440.00 C 18.19 18.19 15.20 15.87 -6.29 30 391 9,742 +172
29SEP26 450.00 C 12.50 12.50 10.80 11.37 -5.33 30 1,097 11,555 +353
29SEP26 460.00 C 8.90 8.90 7.64 7.93 -3.98 30 2,008 18,198 +642
29SEP26 470.00 C 6.80 6.80 5.37 5.39 -3.16 30 914 18,574 +124
29SEP26 480.00 C 4.31 4.31 3.70 3.58 -2.47 30 884 14,278 -76
29SEP26 490.00 C 2.93 3.00 2.60 2.34 -1.94 31 2,012 23,851 +36
29SEP26 500.00 C 2.30 2.30 1.93 1.50 -1.52 31 2,112 24,288 +257
29SEP26 510.00 C 1.70 1.70 1.42 0.95 -1.09 31 355 11,935 -40
29SEP26 520.00 C 1.18 1.26 1.10 0.59 -0.78 32 709 15,417 -100
29SEP26 530.00 C 1.09 1.09 0.85 0.36 -0.55 32 396 12,773 +76
29SEP26 540.00 C 0.75 0.84 0.67 0.22 -0.39 32 363 9,933 +46
29SEP26 550.00 C 0.65 0.65 0.59 0.14 -0.26 33 771 38,224 +168
29SEP26 560.00 C 0.70 0.70 0.49 0.09 -0.18 33 103 11,313 -36
29SEP26 570.00 C 0.70 0.70 0.70 0.05 -0.13 33 1 8,239 -1
29SEP26 580.00 C 0.35 0.40 0.35 0.03 -0.09 34 88 12,294 -88
29SEP26 590.00 C 0.46 0.46 0.30 0.02 -0.06 34 102 5,091 -102
29SEP26 600.00 C 0.33 0.33 0.18 0.01 -0.05 34 5,040 24,875 -522
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 5,622 0
29SEP26 620.00 C 0.19 0.19 0.19 0.01 -0.02 38 1 10,246 0
29SEP26 630.00 C 0.17 0.17 0.17 0.01 -0.01 39 21 5,191 0
29SEP26 640.00 C 0.21 0.21 0.21 0.01 0.00 41 1 8,765 +1
29SEP26 650.00 C 0.09 0.09 0.09 0.01 0.00 42 300 30,417 +216
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,411 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 432 0
29SEP26 700.00 C 0.08 0.08 0.08 0.01 0.00 50 14 3,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,066 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 55 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,255 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 506 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 68 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 69 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 76 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 77 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 79 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 80 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 81 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 82 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 83 0 396 0
29SEP26 1,000.00 C 0.03 0.03 0.03 0.01 0.00 84 26 2,594 -26
29OCT26 220.00 C 0.00 0.00 0.00 224.23 -9.98 98 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 219.25 -10.04 95 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 214.24 -10.05 92 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 209.34 -9.76 90 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 204.38 -9.72 88 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 199.41 -9.76 85 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 194.43 -9.72 83 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 189.47 -9.72 80 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 184.52 -9.67 78 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 179.44 -9.85 75 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 174.60 -9.73 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 169.64 -9.73 71 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 164.68 -9.73 69 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 159.72 -9.74 67 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 154.67 -9.83 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 149.80 -9.74 63 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 144.84 -10.01 61 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 134.95 -10.01 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 125.10 -10.00 53 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 115.28 -9.99 50 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 105.50 -9.97 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 95.77 -9.94 43 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 84.34 -11.94 33 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 75.06 -11.39 32 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 66.05 -10.21 32 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 59.12 -8.07 35 0 10 0
29OCT26 400.00 C 0.00 0.00 0.00 49.75 -8.77 32 0 486 0
29OCT26 410.00 C 0.00 0.00 0.00 42.43 -7.88 32 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 35.23 -7.45 31 0 667 0
29OCT26 430.00 C 28.00 28.79 27.69 28.57 -7.12 30 287 5,474 +250
29OCT26 440.00 C 23.40 23.60 22.10 22.84 -6.30 30 93 2,183 +40
29OCT26 450.00 C 18.60 18.92 17.78 18.24 -5.35 30 389 4,407 +240
29OCT26 460.00 C 15.09 15.30 13.92 14.40 -4.68 30 162 8,805 +18
29OCT26 470.00 C 11.80 12.00 11.10 11.24 -3.76 30 514 4,525 +150
29OCT26 480.00 C 9.75 10.15 8.59 8.69 -3.51 30 162 4,479 +17
29OCT26 490.00 C 7.00 7.28 6.74 6.65 -2.88 30 56 4,676 -28
29OCT26 500.00 C 6.95 6.95 5.45 5.05 -2.80 30 293 6,403 +118
29OCT26 510.00 C 4.54 4.70 4.40 3.81 -2.39 31 83 3,898 +19
29OCT26 520.00 C 3.81 3.81 3.50 2.86 -2.14 31 127 3,408 +42
29OCT26 530.00 C 3.01 3.09 2.78 2.13 -1.88 31 421 2,447 +276
29OCT26 540.00 C 2.50 2.50 2.34 1.58 -1.64 31 180 3,274 +84
29OCT26 550.00 C 2.25 2.25 1.96 1.17 -1.39 31 1,151 6,025 -833
29OCT26 560.00 C 1.80 1.80 1.70 0.86 -1.19 32 196 9,187 +40
29OCT26 570.00 C 0.00 0.00 0.00 0.63 -1.01 32 10 8,825 0
29OCT26 580.00 C 1.25 1.35 1.25 0.47 -0.85 32 2 2,335 0
29OCT26 590.00 C 1.06 1.06 1.06 0.34 -0.73 32 10 925 0
29OCT26 600.00 C 1.00 1.10 0.89 0.25 -0.61 33 520 2,265 +451
29OCT26 610.00 C 0.81 0.90 0.81 0.18 -0.52 33 60 1,022 +50
29OCT26 620.00 C 0.68 0.70 0.68 0.14 -0.44 33 80 2,357 0
29OCT26 630.00 C 0.59 0.59 0.59 0.10 -0.37 33 70 412 +70
29OCT26 640.00 C 0.53 0.53 0.52 0.08 -0.31 34 80 399 +60
29OCT26 650.00 C 0.48 0.48 0.47 0.06 -0.27 34 91 1,124 +90
29OCT26 660.00 C 0.42 0.42 0.42 0.04 -0.23 34 30 404 +30
29OCT26 670.00 C 0.37 0.37 0.37 0.03 -0.20 34 30 449 +30
29OCT26 680.00 C 0.00 0.00 0.00 0.02 -0.17 34 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.15 33 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.13 34 0 454 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 172 0
29OCT26 720.00 C 0.21 0.21 0.21 0.01 -0.10 36 150 408 +150
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 633 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 106 0
29OCT26 800.00 C 0.15 0.15 0.15 0.01 -0.01 43 5 494 -5
27NOV26 220.00 C 0.00 0.00 0.00 225.05 -9.75 83 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 220.10 -9.75 81 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 215.16 -9.74 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 210.21 -9.75 76 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 205.26 -9.75 74 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 200.31 -9.76 72 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 195.37 -9.75 70 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 190.42 -9.76 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 185.46 -9.77 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 180.51 -9.78 64 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 175.57 -9.78 62 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 170.63 -9.78 61 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 165.54 -9.94 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 160.77 -9.78 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 155.86 -9.81 55 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 150.95 -9.78 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 145.96 -9.87 52 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 136.22 -9.85 49 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 126.57 -9.96 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 116.90 -10.29 44 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 107.32 -10.22 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 97.89 -9.74 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 88.66 -9.92 38 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 77.86 -11.52 32 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 69.39 -11.37 32 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 61.31 -9.37 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 53.67 -8.95 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 46.52 -8.51 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 41.04 -6.92 32 0 4 0
27NOV26 430.00 C 33.85 33.85 33.85 34.87 -6.85 32 30 274 0
27NOV26 440.00 C 29.49 29.61 29.30 29.24 -6.01 31 255 1,066 +1
27NOV26 450.00 C 25.05 25.58 23.99 24.58 -5.64 31 225 7,366 -60
27NOV26 460.00 C 21.75 21.75 20.05 20.52 -4.98 31 103 1,635 +19
27NOV26 470.00 C 17.31 17.48 17.03 17.01 -4.24 31 87 1,459 +84
27NOV26 480.00 C 14.55 14.55 14.00 14.02 -3.98 31 1,083 2,725 +650
27NOV26 490.00 C 12.50 12.50 12.05 11.49 -3.76 31 26 1,182 +9
27NOV26 500.00 C 10.79 10.82 9.80 9.36 -3.44 31 1,560 4,932 +1,252
27NOV26 510.00 C 8.44 8.60 8.41 7.59 -3.22 31 96 1,103 +5
27NOV26 520.00 C 7.30 7.40 7.25 6.13 -2.85 31 25 2,615 +2
27NOV26 530.00 C 6.00 6.18 6.00 4.93 -2.52 32 18 3,478 +2
27NOV26 540.00 C 5.30 5.30 5.23 3.95 -2.22 32 30 4,518 -16
27NOV26 550.00 C 4.60 4.60 4.28 3.15 -1.95 32 8 6,134 0
27NOV26 560.00 C 3.77 3.77 3.37 2.51 -1.71 32 20 1,504 +10
27NOV26 570.00 C 3.17 3.29 3.17 1.99 -1.50 32 31 2,333 +31
27NOV26 580.00 C 2.86 2.86 2.86 1.58 -1.30 32 30 459 0
27NOV26 590.00 C 0.00 0.00 0.00 1.25 -1.13 32 0 762 0
27NOV26 600.00 C 0.00 0.00 0.00 0.99 -0.98 32 0 569 0
27NOV26 610.00 C 0.00 0.00 0.00 0.78 -0.86 33 0 281 0
27NOV26 620.00 C 1.72 1.72 1.72 0.61 -0.75 33 10 447 +10
27NOV26 630.00 C 0.00 0.00 0.00 0.48 -0.65 33 0 716 0
27NOV26 640.00 C 0.00 0.00 0.00 0.38 -0.56 33 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.30 -0.48 33 0 378 0
27NOV26 660.00 C 1.09 1.09 1.09 0.24 -0.42 33 30 286 +30
27NOV26 670.00 C 0.99 0.99 0.99 0.19 -0.36 33 30 2,363 +30
27NOV26 680.00 C 0.90 0.90 0.90 0.15 -0.31 34 32 542 +30
27NOV26 690.00 C 0.83 0.83 0.83 0.12 -0.27 34 30 852 +30
27NOV26 700.00 C 0.75 0.78 0.75 0.09 -0.24 34 152 894 +147
27NOV26 710.00 C 0.72 0.72 0.69 0.08 -0.20 34 92 485 +22
27NOV26 720.00 C 0.66 0.66 0.65 0.06 -0.18 34 76 208 +76
27NOV26 730.00 C 0.60 0.60 0.59 0.05 -0.15 34 191 461 +191
27NOV26 740.00 C 0.56 0.56 0.55 0.04 -0.13 35 102 286 +102
27NOV26 750.00 C 0.52 0.52 0.51 0.03 -0.12 35 76 200 +76
27NOV26 760.00 C 0.48 0.50 0.48 0.02 -0.11 34 98 227 +6
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.10 33 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 225.94 -10.11 73 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 220.98 -10.13 71 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 216.06 -10.13 69 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 211.10 -10.15 67 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 206.17 -10.15 65 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 201.25 -10.13 63 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 196.32 -10.13 61 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 191.45 -10.08 60 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 186.48 -10.13 58 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 181.57 -10.13 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 176.66 -10.14 55 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 171.78 -10.14 54 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 166.90 -10.15 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 162.11 -10.07 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 157.18 -10.14 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 152.33 -10.14 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 147.60 -10.01 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 137.99 -9.97 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 128.39 -10.03 43 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 118.96 -9.77 41 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 109.62 -9.80 39 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 100.77 -9.28 38 0 723 0
30DEC26 360.00 C 0.00 0.00 0.00 91.58 -9.66 36 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 80.67 -11.44 31 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 72.59 -9.56 31 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 64.92 -9.17 31 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 57.67 -8.77 31 0 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 50.89 -8.34 30 0 864 0
30DEC26 420.00 C 0.00 0.00 0.00 45.80 -6.70 32 0 1,142 0
30DEC26 430.00 C 40.05 40.05 38.65 39.92 -6.40 31 189 7,410 0
30DEC26 440.00 C 34.94 35.34 34.17 34.50 -6.33 31 272 2,631 +61
30DEC26 450.00 C 30.70 30.72 29.17 29.58 -5.86 31 522 13,238 +211
30DEC26 460.00 C 25.41 26.31 25.41 25.47 -5.30 31 109 8,338 +35
30DEC26 470.00 C 22.40 22.99 21.94 21.84 -4.98 31 630 4,698 -26
30DEC26 480.00 C 20.00 20.00 18.86 18.66 -4.52 31 106 18,128 +13
30DEC26 490.00 C 17.20 17.20 16.25 15.89 -4.12 31 282 5,645 +177
30DEC26 500.00 C 15.00 15.00 13.75 13.49 -3.71 31 824 18,255 +670
30DEC26 510.00 C 12.38 12.55 12.02 11.42 -3.64 31 82 25,964 +16
30DEC26 520.00 C 11.30 11.30 10.30 9.64 -3.46 31 76 8,293 -12
30DEC26 530.00 C 10.00 10.00 9.00 8.13 -3.29 31 142 4,338 +6
30DEC26 540.00 C 8.08 8.08 7.77 6.84 -3.02 32 43 19,321 0
30DEC26 550.00 C 7.50 7.50 6.75 5.74 -2.76 32 136 31,482 +125
30DEC26 560.00 C 6.00 6.39 6.00 4.82 -2.51 32 253 6,833 +202
30DEC26 570.00 C 6.01 6.01 5.20 4.04 -2.29 32 121 8,117 +59
30DEC26 580.00 C 5.00 5.00 4.72 3.38 -2.08 32 140 9,815 +95
30DEC26 590.00 C 4.31 4.36 4.18 2.83 -1.89 32 76 4,980 +75
30DEC26 600.00 C 4.40 4.40 3.67 2.37 -1.71 32 145 15,640 +122
30DEC26 610.00 C 3.80 3.80 3.30 1.98 -1.55 33 758 11,580 +506
30DEC26 620.00 C 2.99 3.14 2.97 1.66 -1.41 33 232 7,643 +216
30DEC26 630.00 C 2.80 2.80 2.80 1.39 -1.27 33 2 2,827 0
30DEC26 640.00 C 2.52 2.52 2.52 1.16 -1.16 33 2 3,642 0
30DEC26 650.00 C 2.40 2.40 2.33 0.97 -1.05 33 197 13,388 -139
30DEC26 660.00 C 2.48 2.48 2.48 0.82 -0.94 33 6 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.67 -0.87 33 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.58 -0.77 34 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.48 -0.71 34 0 899 0
30DEC26 700.00 C 1.64 1.64 1.52 0.41 -0.64 34 62 15,666 +41
30DEC26 710.00 C 0.00 0.00 0.00 0.34 -0.58 34 0 772 0
30DEC26 720.00 C 0.00 0.00 0.00 0.29 -0.53 34 0 1,503 0
30DEC26 730.00 C 0.00 0.00 0.00 0.25 -0.48 34 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.21 -0.43 35 0 2,337 0
30DEC26 750.00 C 1.05 1.19 1.05 0.18 -0.39 35 80 14,452 +50
30DEC26 760.00 C 0.98 0.98 0.98 0.15 -0.36 35 50 2,695 0
30DEC26 770.00 C 0.89 0.89 0.89 0.13 -0.33 35 90 3,794 0
30DEC26 780.00 C 0.87 0.87 0.87 0.11 -0.30 35 30 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.09 -0.28 35 0 807 0
30DEC26 800.00 C 0.75 0.82 0.75 0.08 -0.25 35 23 786 +23
30DEC26 810.00 C 0.73 0.73 0.73 0.07 -0.23 36 30 913 -30
30DEC26 820.00 C 0.00 0.00 0.00 0.06 -0.21 36 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.05 -0.20 36 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.04 -0.18 36 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.03 -0.18 35 0 438 0
30DEC26 860.00 C 0.00 0.00 0.00 0.02 -0.17 35 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.16 34 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.15 34 0 157 0
30DEC26 890.00 C 0.54 0.54 0.54 0.01 -0.14 35 3 220 0
30DEC26 900.00 C 0.50 0.50 0.50 0.01 -0.12 35 10 448 0
30DEC26 910.00 C 0.48 0.48 0.48 0.01 -0.11 36 1 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.10 36 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 4,061 0
30MAR27 220.00 C 0.00 0.00 0.00 228.32 -10.08 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 223.35 -10.19 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 218.62 -9.88 56 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 213.79 -9.83 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 208.97 -10.07 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 204.15 -9.77 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 199.34 -9.77 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 194.55 -9.77 50 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 189.75 -9.83 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 184.86 -9.89 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 180.21 -10.06 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 175.45 -9.83 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 170.71 -10.39 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 165.97 -10.01 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 161.25 -9.99 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 156.56 -9.77 42 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 151.87 -9.94 41 0 287 0
30MAR27 310.00 C 0.00 0.00 0.00 142.64 -9.67 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 133.48 -9.81 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 124.50 -9.75 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 115.86 -9.36 36 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 107.66 -9.07 36 0 12,514 0
30MAR27 360.00 C 0.00 0.00 0.00 99.25 -8.94 34 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 91.35 -8.72 34 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 81.57 -10.82 31 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 74.59 -9.74 31 0 253 0
30MAR27 400.00 C 70.00 70.00 70.00 70.02 -9.62 33 14 21,263 0
30MAR27 410.00 C 0.00 0.00 0.00 63.60 -7.05 32 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 55.89 -10.36 31 0 18,093 0
30MAR27 430.00 C 0.00 0.00 0.00 51.91 -6.45 32 0 1,756 0
30MAR27 440.00 C 46.77 46.77 46.51 46.68 -6.49 31 63 2,966 +63
30MAR27 450.00 C 42.09 42.70 41.76 41.82 -6.30 31 297 2,932 +229
30MAR27 460.00 C 0.00 0.00 0.00 37.45 -5.76 31 0 2,739 0
30MAR27 470.00 C 34.30 34.31 34.10 33.45 -5.73 31 46 6,681 +45
30MAR27 480.00 C 31.50 31.50 29.80 29.79 -5.33 31 59 8,940 +59
30MAR27 490.00 C 27.25 27.70 27.01 26.47 -5.35 31 47 5,522 +30
30MAR27 500.00 C 24.56 24.68 24.20 23.46 -5.31 31 41 7,803 0
30MAR27 510.00 C 22.20 22.34 22.20 20.74 -5.18 31 32 2,396 +30
30MAR27 520.00 C 19.95 19.95 19.95 18.29 -5.11 31 751 4,304 +1
30MAR27 530.00 C 18.33 18.33 17.50 16.10 -4.93 31 31 6,707 +31
30MAR27 540.00 C 0.00 0.00 0.00 14.14 -4.73 31 0 3,823 0
30MAR27 550.00 C 0.00 0.00 0.00 12.40 -4.52 31 0 3,992 0
30MAR27 560.00 C 0.00 0.00 0.00 10.85 -4.32 31 0 6,746 0
30MAR27 570.00 C 0.00 0.00 0.00 9.47 -4.12 31 0 1,938 0
30MAR27 580.00 C 11.19 11.19 10.91 8.25 -3.93 31 46 1,144 +1
30MAR27 590.00 C 10.07 10.07 10.07 7.18 -3.74 31 56 2,032 0
30MAR27 600.00 C 9.76 9.76 9.00 6.24 -3.54 30 39 4,970 +38
30MAR27 610.00 C 8.20 8.20 8.20 5.41 -3.36 30 1 2,031 0
30MAR27 620.00 C 7.11 7.11 7.11 4.69 -3.17 30 30 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 4.05 -3.00 30 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 3.50 -2.83 30 0 1,200 0
30MAR27 650.00 C 5.53 5.56 5.53 3.02 -2.66 30 9 2,376 +9
30MAR27 660.00 C 0.00 0.00 0.00 2.60 -2.50 30 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.24 -2.35 30 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 1.92 -2.21 30 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.65 -2.06 30 0 1,258 0
30MAR27 700.00 C 4.56 4.56 4.06 1.41 -1.94 30 10 9,333 +8
30MAR27 710.00 C 0.00 0.00 0.00 1.18 -1.84 30 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.01 -1.71 30 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.86 -1.60 30 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.73 -1.49 30 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.63 -1.38 30 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 0.53 -1.29 30 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 0.46 -1.19 30 0 381 0
30MAR27 780.00 C 2.88 2.88 2.88 0.39 -1.11 30 1 412 -1
30MAR27 790.00 C 0.00 0.00 0.00 0.33 -1.03 30 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.28 -0.96 30 0 492 0
30MAR27 810.00 C 0.00 0.00 0.00 0.24 -0.88 30 0 130 0
30MAR27 820.00 C 0.00 0.00 0.00 0.20 -0.82 30 0 217 0
30MAR27 830.00 C 0.00 0.00 0.00 0.17 -0.76 30 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.15 -0.70 30 0 269 0
30MAR27 850.00 C 0.00 0.00 0.00 0.13 -0.65 30 0 1,729 0
29JUN27 220.00 C 0.00 0.00 0.00 229.92 -9.73 55 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 225.14 -9.73 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 220.36 -9.73 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 215.61 -9.72 51 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 210.86 -9.72 50 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 206.06 -9.72 49 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 201.23 -9.87 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 196.50 -9.92 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 191.83 -9.97 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 187.10 -9.94 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 182.44 -9.95 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 177.78 -9.86 43 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 173.31 -9.68 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 168.71 -9.67 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 164.14 -9.66 41 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 159.53 -9.66 40 0 150 0
29JUN27 300.00 C 155.00 155.00 155.00 154.99 -9.66 40 36 705 +36
29JUN27 310.00 C 0.00 0.00 0.00 145.91 -9.84 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 137.09 -9.83 37 0 252 0
29JUN27 330.00 C 0.00 0.00 0.00 128.48 -9.81 36 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 120.17 -10.00 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 112.10 -9.59 35 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 104.41 -9.44 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 96.94 -11.50 34 0 177 0
29JUN27 380.00 C 92.00 92.00 92.00 89.00 -11.02 32 1 266 0
29JUN27 390.00 C 0.00 0.00 0.00 80.66 -11.37 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 74.58 -10.42 31 0 542 0
29JUN27 410.00 C 0.00 0.00 0.00 68.56 -9.60 31 0 56 0
29JUN27 420.00 C 65.00 65.00 65.00 65.04 -9.05 32 1 7,522 +1
29JUN27 430.00 C 59.98 60.30 59.98 59.64 -6.64 32 31 180 +1
29JUN27 440.00 C 55.05 55.05 55.05 54.57 -7.16 32 30 3,926 0
29JUN27 450.00 C 51.00 51.00 49.90 49.98 -6.96 32 100 1,438 +4
29JUN27 460.00 C 46.32 46.45 45.76 45.48 -6.84 32 36 4,413 -30
29JUN27 470.00 C 44.13 44.13 42.02 41.69 -5.98 32 6 390 +2
29JUN27 480.00 C 38.32 39.11 38.32 37.99 -6.02 31 113 1,244 +100
29JUN27 490.00 C 0.00 0.00 0.00 34.46 -5.93 31 0 266 0
29JUN27 500.00 C 34.00 34.00 32.30 31.50 -5.29 31 92 4,138 +24
29JUN27 510.00 C 0.00 0.00 0.00 28.54 -5.27 31 0 880 0
29JUN27 520.00 C 27.80 27.80 27.80 25.83 -5.10 31 3 387 +3
29JUN27 530.00 C 24.92 24.92 24.92 23.54 -4.54 31 2 2,093 +2
29JUN27 540.00 C 24.06 24.06 24.06 21.25 -4.52 31 1 448 -1
29JUN27 550.00 C 21.68 21.68 21.68 19.16 -4.39 31 7 1,729 +5
29JUN27 560.00 C 20.66 20.66 20.00 17.43 -3.94 31 2 327 -2
29JUN27 570.00 C 0.00 0.00 0.00 15.72 -3.79 31 0 1,172 0
29JUN27 580.00 C 0.00 0.00 0.00 14.06 -3.80 31 0 281 0
29JUN27 590.00 C 0.00 0.00 0.00 12.80 -3.43 31 0 476 0
29JUN27 600.00 C 14.00 14.60 14.00 11.55 -3.12 31 75 2,106 0
29JUN27 610.00 C 0.00 0.00 0.00 10.32 -3.15 31 0 884 0
29JUN27 620.00 C 0.00 0.00 0.00 9.31 -2.98 31 100 596 +100
29JUN27 630.00 C 0.00 0.00 0.00 8.43 -2.69 31 0 1,025 0
29JUN27 640.00 C 0.00 0.00 0.00 7.57 -2.52 31 0 502 0
29JUN27 650.00 C 10.20 10.20 10.00 6.70 -2.56 31 11 336 -11
29JUN27 660.00 C 0.00 0.00 0.00 6.10 -2.34 31 0 361 0
29JUN27 670.00 C 7.63 7.63 7.63 5.51 -2.12 31 16 3,540 0
29JUN27 680.00 C 0.00 0.00 0.00 4.92 -1.99 31 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 4.35 -2.00 31 0 120 0
29JUN27 700.00 C 7.20 7.20 7.20 3.96 -1.85 31 2 138 +2
29JUN27 710.00 C 0.00 0.00 0.00 3.57 -1.69 31 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 3.18 -1.53 31 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 2.72 -1.63 31 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 2.48 -1.51 31 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 2.24 -1.40 31 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 2.00 -1.29 31 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 1.76 -1.20 31 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 1.58 -1.16 31 100 937 +100
29JUN27 790.00 C 0.00 0.00 0.00 1.44 -1.01 31 0 65 0
29SEP27 225.00 C 0.00 0.00 0.00 225.36 - 48 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 220.52 -9.59 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 215.83 -10.12 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 211.15 -10.10 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 206.49 -10.09 44 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 201.86 -10.07 44 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 197.25 -10.05 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 192.66 -10.03 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 188.11 -10.00 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 183.58 -10.00 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 179.10 -9.97 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 174.66 -9.94 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 170.27 -9.90 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 165.93 -9.86 39 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 161.46 -9.98 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 157.11 -12.15 38 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 148.43 -10.23 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 140.13 -10.26 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 131.98 -10.30 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 124.22 -10.19 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 116.71 -10.05 34 0 0 0
29SEP27 360.00 C 114.00 114.00 111.00 109.42 -9.69 34 5 5 +5
29SEP27 370.00 C 0.00 0.00 0.00 102.62 -9.39 33 0 3 0
29SEP27 380.00 C 0.00 0.00 0.00 95.86 -9.35 33 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 89.71 -8.88 33 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 83.71 -8.52 33 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 75.62 -10.81 31 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 70.56 -8.54 31 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 65.52 -8.36 31 0 0 0
29SEP27 440.00 C 65.00 65.00 65.00 62.65 -8.07 32 1 1 +1
29SEP27 450.00 C 59.37 59.37 59.08 58.25 -6.96 32 90 95 +90
29SEP27 460.00 C 0.00 0.00 0.00 53.86 -7.12 32 1 1 +1
29SEP27 470.00 C 0.00 0.00 0.00 50.00 -6.38 32 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 46.52 -5.73 32 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 43.06 -5.62 32 0 0 0
29SEP27 500.00 C 41.20 41.70 41.20 39.82 -5.30 32 9 5 +5
29SEP27 510.00 C 0.00 0.00 0.00 37.07 -4.51 32 1 1 +1
29SEP27 520.00 C 0.00 0.00 0.00 34.32 -4.42 32 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 31.57 -4.32 32 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 29.38 -3.66 32 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 27.27 -3.30 32 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 25.15 -3.21 32 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 23.13 -3.02 32 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 21.55 -2.39 32 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 19.98 -2.24 32 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 18.40 -2.15 32 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 16.89 -2.00 32 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 15.75 -1.48 32 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 14.62 -1.38 32 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 13.49 -1.30 32 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 12.36 -1.22 32 0 4 0
29SEP27 660.00 C 0.00 0.00 0.00 11.48 -0.89 32 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 10.69 -0.73 32 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 9.90 -0.67 32 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 9.12 -0.59 32 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 8.33 -0.53 32 0 0 0
29SEP27 710.00 C 10.65 10.65 10.50 7.79 -0.29 33 5 5 +5
29SEP27 720.00 C 0.00 0.00 0.00 7.26 -0.24 33 0 4 0
29SEP27 730.00 C 0.00 0.00 0.00 6.74 -0.18 33 0 6 0
29SEP27 740.00 C 0.00 0.00 0.00 6.21 -0.12 33 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 5.69 -0.06 33 0 0 0
29SEP27 760.00 C 8.32 8.32 8.32 5.29 +0.03 33 15 28 +15
TOTAL CALL 51,777 1,159,090 +12,305
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 85 0 270 0
04SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 80 800 950 +800
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 300 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 61 0 240 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,110 0
04SEP26 385.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 4 0
04SEP26 390.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 46 0
04SEP26 395.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 167 0
04SEP26 400.00 P 0.11 0.11 0.11 0.08 +0.07 48 3 60 0
04SEP26 405.00 P 0.00 0.00 0.00 0.13 +0.12 46 0 187 0
04SEP26 410.00 P 0.32 0.32 0.20 0.22 +0.20 44 4 297 +2
04SEP26 415.00 P 0.39 0.41 0.31 0.39 +0.35 42 8 204 +6
04SEP26 420.00 P 0.47 0.55 0.45 0.63 +0.52 40 86 543 +76
04SEP26 425.00 P 1.00 1.00 0.68 1.05 +0.80 38 138 712 +123
04SEP26 430.00 P 1.29 1.91 1.04 1.72 +1.18 36 1,058 2,165 +690
04SEP26 435.00 P 1.66 3.20 1.66 2.80 +1.72 34 963 2,573 +509
04SEP26 440.00 P 2.81 5.36 2.81 4.42 +2.47 32 1,156 1,728 +36
04SEP26 445.00 P 5.60 8.20 5.60 7.29 +4.04 33 232 1,526 +103
04SEP26 450.00 P 8.30 11.58 7.91 10.77 +5.62 34 198 1,940 -19
04SEP26 455.00 P 13.76 15.57 12.50 14.73 +6.96 34 177 767 +7
04SEP26 460.00 P 16.80 20.00 16.80 19.00 +8.02 32 23 1,086 +1
04SEP26 465.00 P 0.00 0.00 0.00 24.21 +9.49 42 0 101 0
04SEP26 470.00 P 0.00 0.00 0.00 28.97 +10.37 43 0 90 0
04SEP26 475.00 P 0.00 0.00 0.00 33.82 +10.88 45 0 60 0
04SEP26 480.00 P 0.00 0.00 0.00 38.73 +11.17 47 0 51 0
04SEP26 485.00 P 0.00 0.00 0.00 43.68 +11.36 49 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 48.64 +11.47 51 0 1 0
04SEP26 495.00 P 0.00 0.00 0.00 53.62 +11.54 53 0 0 0
04SEP26 500.00 P 58.00 58.00 57.36 58.61 +11.58 55 40 0 -40
04SEP26 505.00 P 0.00 0.00 0.00 63.60 +11.59 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 68.60 +11.60 0 0 5 0
04SEP26 515.00 P 0.00 0.00 0.00 73.60 +11.60 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 78.60 +11.60 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 83.60 +11.60 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 88.60 +11.60 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 93.60 +11.60 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 98.60 +11.16 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 103.60 +11.15 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 108.60 +11.15 0 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 113.60 +11.15 0 0 0 0
11SEP26 355.00 P 0.10 0.10 0.10 0.01 0.00 44 30 76 +30
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
11SEP26 395.00 P 0.38 0.38 0.38 0.13 +0.10 31 12 22 +12
11SEP26 400.00 P 0.52 0.52 0.43 0.25 +0.18 31 40 40 +40
11SEP26 405.00 P 0.60 0.60 0.60 0.45 +0.32 31 11 11 +11
11SEP26 410.00 P 0.78 1.00 0.78 0.76 +0.51 31 80 92 +80
11SEP26 415.00 P 1.07 1.37 1.07 1.20 +0.75 31 40 57 +39
11SEP26 420.00 P 1.50 2.12 1.50 1.89 +1.11 30 199 244 +195
11SEP26 425.00 P 2.25 3.09 2.25 2.87 +1.60 30 269 304 +204
11SEP26 430.00 P 3.20 4.30 3.02 4.18 +2.18 30 379 522 +338
11SEP26 435.00 P 4.60 6.17 4.60 5.87 +2.85 30 215 336 +168
11SEP26 440.00 P 4.64 8.42 4.64 7.97 +3.75 30 4,306 3,873 +3,514
11SEP26 445.00 P 6.70 10.50 6.70 10.42 +4.52 29 79 103 +24
11SEP26 450.00 P 11.21 14.27 11.21 13.29 +5.09 28 67 69 +11
11SEP26 455.00 P 17.83 17.83 17.83 16.58 +5.94 27 30 68 +30
11SEP26 460.00 P 20.20 21.76 20.11 20.26 +6.59 26 121 121 +120
11SEP26 465.00 P 0.00 0.00 0.00 24.25 +7.70 24 0 20 0
11SEP26 470.00 P 0.00 0.00 0.00 29.39 +8.43 29 0 0 0
11SEP26 475.00 P 27.99 27.99 27.99 33.99 +8.71 28 1 1 +1
11SEP26 480.00 P 0.00 0.00 0.00 38.75 +10.40 28 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 43.68 +9.83 29 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 48.64 +10.87 30 0 1 0
11SEP26 495.00 P 0.00 0.00 0.00 53.62 +11.13 32 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 58.61 +11.33 34 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 63.60 +11.45 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 68.60 +11.54 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 73.60 +11.58 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 78.60 +11.60 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 83.60 +11.60 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 88.60 +11.60 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 93.60 +11.60 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 98.60 +11.06 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 103.60 +11.08 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 108.60 +11.07 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 113.60 +11.12 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 345 0
29SEP26 285.00 P 0.10 0.10 0.10 0.01 0.00 50 210 369 +210
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 670 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 476 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 1,472 0
29SEP26 340.00 P 0.30 0.30 0.30 0.09 +0.08 38 7 989 0
29SEP26 350.00 P 0.00 0.00 0.00 0.17 +0.14 37 0 2,111 0
29SEP26 360.00 P 0.45 0.51 0.40 0.31 +0.25 36 528 5,429 -192
29SEP26 370.00 P 0.00 0.00 0.00 0.55 +0.41 35 3 5,339 0
29SEP26 380.00 P 0.85 0.91 0.82 0.92 +0.63 34 566 8,251 +172
29SEP26 390.00 P 1.31 1.35 1.20 1.55 +0.93 33 98 13,105 +71
29SEP26 400.00 P 1.50 2.15 1.50 2.51 +1.33 32 491 30,377 +124
29SEP26 410.00 P 2.50 3.54 2.50 3.94 +1.81 31 1,511 19,345 -808
29SEP26 420.00 P 4.50 5.75 4.40 6.00 +2.43 30 2,942 11,507 -737
29SEP26 430.00 P 5.69 8.89 5.69 8.90 +3.35 29 1,520 19,742 +828
29SEP26 440.00 P 10.99 13.31 10.99 12.69 +3.95 28 2,043 25,535 +789
29SEP26 450.00 P 16.00 18.61 16.00 18.16 +5.30 28 896 21,736 -552
29SEP26 460.00 P 22.43 26.00 22.43 24.67 +6.47 28 928 19,834 -731
29SEP26 470.00 P 30.66 33.39 30.66 31.99 +6.82 27 165 8,940 -33
29SEP26 480.00 P 38.59 42.00 38.59 40.30 +8.34 27 686 11,989 -103
29SEP26 490.00 P 50.01 50.01 47.60 49.70 +9.60 29 40 8,171 -10
29SEP26 500.00 P 60.01 60.01 57.01 59.38 +10.00 31 774 16,541 -418
29SEP26 510.00 P 67.79 67.79 67.79 68.94 +10.71 31 3 7,056 -3
29SEP26 520.00 P 0.00 0.00 0.00 78.95 +9.27 35 5 7,604 0
29SEP26 530.00 P 0.00 0.00 0.00 88.61 +11.31 32 0 1,708 -1,360
29SEP26 540.00 P 95.85 95.85 95.85 98.60 +11.06 0 1 11,226 +1
29SEP26 550.00 P 107.95 107.95 107.35 108.60 +10.89 0 202 6,301 -148
29SEP26 560.00 P 118.80 118.80 118.80 118.60 +10.94 0 4 8,050 -4
29SEP26 570.00 P 0.00 0.00 0.00 128.60 +10.79 0 0 4,338 -701
29SEP26 580.00 P 0.00 0.00 0.00 138.60 +10.73 0 0 2,448 -1,161
29SEP26 590.00 P 0.00 0.00 0.00 148.60 +11.01 0 0 586 -1,087
29SEP26 600.00 P 158.00 158.00 158.00 158.60 +11.30 0 40 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 168.60 +11.44 0 0 480 -625
29SEP26 620.00 P 0.00 0.00 0.00 178.60 +11.44 0 0 278 0
29SEP26 630.00 P 0.00 0.00 0.00 188.60 +11.44 0 0 126 0
29SEP26 640.00 P 197.07 199.06 196.60 198.60 +11.14 0 339 686 0
29SEP26 650.00 P 207.07 208.80 207.07 208.60 +11.18 0 280 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 218.60 +11.14 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 228.60 +11.14 0 0 1,250 0
29SEP26 680.00 P 237.07 237.71 237.07 238.60 +11.14 0 187 50 0
29SEP26 690.00 P 247.07 249.05 247.07 248.60 +11.09 0 263 30 0
29SEP26 700.00 P 257.07 257.24 257.07 258.60 +11.50 0 80 40 0
29SEP26 710.00 P 0.00 0.00 0.00 268.60 +11.08 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 278.60 +11.45 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 288.60 +11.15 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 298.60 +11.15 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 308.60 +11.15 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 318.60 +10.85 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 328.60 +10.85 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 338.60 +11.15 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 348.60 +11.15 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 358.60 +11.14 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 368.60 +11.14 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 378.60 +11.14 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 388.60 +10.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 398.60 +11.16 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 408.60 +11.16 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 418.60 +11.16 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 428.60 +11.16 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 438.60 +11.16 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 448.60 +11.16 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 458.60 +11.16 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 468.60 +11.16 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 478.60 +11.16 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 488.60 +11.17 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 498.60 +11.17 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 508.60 +11.08 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 518.60 +11.08 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 528.60 +11.10 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 538.60 +11.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 548.60 +11.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 558.60 +11.60 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 575 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 260.00 P 0.14 0.14 0.14 0.01 0.00 42 150 150 +150
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.10 +0.08 35 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.17 +0.14 35 0 64 0
29OCT26 330.00 P 0.60 0.63 0.57 0.30 +0.24 34 297 1,086 +297
29OCT26 340.00 P 0.78 0.79 0.78 0.51 +0.38 34 50 468 +50
29OCT26 350.00 P 0.95 1.05 0.95 0.83 +0.56 33 137 1,179 +117
29OCT26 360.00 P 1.30 1.35 1.30 1.31 +0.81 33 52 1,124 -26
29OCT26 370.00 P 1.85 1.90 1.80 1.89 +1.00 32 59 1,354 +17
29OCT26 380.00 P 2.45 2.66 2.45 2.80 +1.29 31 140 2,153 +39
29OCT26 390.00 P 3.46 3.83 3.46 4.06 +1.63 31 329 4,596 +217
29OCT26 400.00 P 4.15 5.40 4.15 5.73 +1.98 30 181 6,792 +110
29OCT26 410.00 P 6.66 7.64 6.66 7.92 +2.45 30 285 4,562 -21
29OCT26 420.00 P 9.00 10.65 9.00 10.71 +3.02 29 381 6,380 +176
29OCT26 430.00 P 12.37 14.10 12.37 14.15 +3.72 29 574 5,380 +19
29OCT26 440.00 P 17.45 18.88 17.31 18.30 +4.15 28 212 9,582 +79
29OCT26 450.00 P 22.00 24.30 22.00 23.69 +4.92 28 58 7,168 -4
29OCT26 460.00 P 28.00 30.80 28.00 29.92 +5.92 28 776 6,173 -457
29OCT26 470.00 P 33.64 38.00 33.64 36.57 +5.61 28 25 3,253 +2
29OCT26 480.00 P 0.00 0.00 0.00 43.91 +6.49 27 0 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 52.15 +7.22 27 0 2,498 0
29OCT26 500.00 P 61.80 62.00 60.76 60.75 +7.80 27 44 3,426 -26
29OCT26 510.00 P 0.00 0.00 0.00 69.71 +8.26 27 0 3,209 0
29OCT26 520.00 P 0.00 0.00 0.00 79.94 +9.70 31 0 615 0
29OCT26 530.00 P 83.41 83.41 83.41 89.36 +10.09 31 1 96 +1
29OCT26 540.00 P 0.00 0.00 0.00 98.96 +10.21 31 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 108.74 +10.80 31 0 264 0
29OCT26 560.00 P 119.31 119.31 119.31 118.62 +10.75 31 4 913 -4
29OCT26 570.00 P 0.00 0.00 0.00 128.60 +10.79 0 0 45 0
29OCT26 580.00 P 0.00 0.00 0.00 138.60 +10.73 0 0 73 0
29OCT26 590.00 P 0.00 0.00 0.00 148.60 +10.84 0 0 68 0
29OCT26 600.00 P 0.00 0.00 0.00 158.60 +10.61 0 0 140 0
29OCT26 610.00 P 0.00 0.00 0.00 168.60 +11.14 0 0 0 -364
29OCT26 620.00 P 0.00 0.00 0.00 178.60 +11.14 0 0 0 -92
29OCT26 630.00 P 0.00 0.00 0.00 188.60 +11.14 0 0 0 -30
29OCT26 640.00 P 0.00 0.00 0.00 198.60 +11.14 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 208.60 +11.14 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 218.60 +11.14 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 228.60 +11.14 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 238.60 +11.14 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 248.60 +11.09 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 258.60 +11.15 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 268.60 +11.08 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 278.60 +11.15 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 288.60 +11.15 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 298.60 +11.15 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 308.60 +11.15 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 318.60 +10.85 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 328.60 +10.85 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 338.60 +11.15 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 348.60 +11.15 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 358.60 +11.14 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.06 +0.05 35 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.08 +0.06 34 0 60 0
27NOV26 290.00 P 0.00 0.00 0.00 0.11 +0.08 34 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.14 +0.10 34 0 30 0
27NOV26 300.00 P 0.68 0.68 0.68 0.20 +0.14 34 250 324 +250
27NOV26 310.00 P 0.85 0.85 0.84 0.34 +0.23 34 563 590 +520
27NOV26 320.00 P 0.00 0.00 0.00 0.55 +0.35 33 0 70 0
27NOV26 330.00 P 1.26 1.33 1.26 0.86 +0.49 33 1,003 1,069 +1,003
27NOV26 340.00 P 0.00 0.00 0.00 1.31 +0.68 33 0 145 0
27NOV26 350.00 P 2.20 2.20 2.15 1.97 +0.93 33 166 329 +139
27NOV26 360.00 P 2.84 2.84 2.84 2.87 +1.24 32 10 1,846 0
27NOV26 370.00 P 3.81 4.00 3.70 3.81 +1.34 32 52 1,178 +30
27NOV26 380.00 P 5.05 5.30 5.05 5.23 +1.63 31 93 1,103 -45
27NOV26 390.00 P 6.78 6.95 6.68 6.99 +1.90 31 353 2,590 -63
27NOV26 400.00 P 7.60 9.24 7.60 9.27 +2.23 31 807 5,028 +624
27NOV26 410.00 P 11.00 12.00 10.69 12.03 +2.72 30 488 2,202 +296
27NOV26 420.00 P 14.25 15.12 14.25 15.29 +3.14 30 96 3,778 +6
27NOV26 430.00 P 17.29 19.27 17.29 19.04 +3.86 30 1,080 2,511 +719
27NOV26 440.00 P 23.00 24.20 22.61 23.41 +4.06 29 1,235 5,278 +641
27NOV26 450.00 P 27.21 29.00 27.21 28.78 +4.68 29 172 7,311 -60
27NOV26 460.00 P 33.62 35.62 33.62 34.67 +5.34 29 176 2,595 +60
27NOV26 470.00 P 42.20 42.20 42.20 41.31 +5.95 29 8 3,613 +8
27NOV26 480.00 P 48.30 49.20 48.30 48.03 +5.37 29 17 1,428 0
27NOV26 490.00 P 0.00 0.00 0.00 57.07 +8.02 31 0 835 0
27NOV26 500.00 P 63.31 63.31 63.31 65.01 +8.25 31 30 1,495 0
27NOV26 510.00 P 72.50 72.50 72.50 73.42 +8.71 31 20 1,518 0
27NOV26 520.00 P 0.00 0.00 0.00 79.94 +6.91 26 0 768 0
27NOV26 530.00 P 88.00 90.27 88.00 89.57 +10.30 27 32 164 +4
27NOV26 540.00 P 0.00 0.00 0.00 99.50 +8.49 29 0 35 0
27NOV26 550.00 P 109.00 110.00 108.30 108.87 +9.12 28 6 728 +6
27NOV26 560.00 P 0.00 0.00 0.00 119.19 +10.03 32 0 32 0
27NOV26 570.00 P 0.00 0.00 0.00 128.87 +10.20 32 0 160 0
27NOV26 580.00 P 0.00 0.00 0.00 138.69 +10.81 32 0 60 0
27NOV26 590.00 P 0.00 0.00 0.00 148.60 +10.56 0 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 158.60 +10.61 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 168.60 +10.92 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 178.60 +10.94 0 0 25 0
27NOV26 630.00 P 0.00 0.00 0.00 188.60 +11.02 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 198.60 +11.14 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 208.60 +10.94 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 218.60 +11.02 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 228.60 +11.14 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 238.60 +11.14 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 248.60 +10.94 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 258.60 +10.94 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 268.60 +11.08 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 278.60 +11.15 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 288.60 +11.15 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 298.60 +11.15 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 308.60 +11.15 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 318.60 +10.85 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 328.60 +10.85 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 338.60 +10.95 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 348.60 +11.15 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.46 0.46 0.46 0.01 0.00 35 30 9,370 -30
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 +0.07 33 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.14 +0.08 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.19 +0.12 32 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.24 +0.13 32 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.32 +0.18 32 0 72 0
30DEC26 300.00 P 1.20 1.20 1.20 0.42 +0.23 32 1 355 0
30DEC26 310.00 P 1.50 1.50 1.50 0.68 +0.35 32 40 705 0
30DEC26 320.00 P 1.72 1.72 1.72 1.04 +0.49 32 30 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 1.54 +0.67 32 0 1,130 0
30DEC26 340.00 P 2.69 2.69 2.69 2.24 +0.88 32 11 904 +11
30DEC26 350.00 P 3.43 3.60 3.31 3.20 +1.15 32 147 9,187 +134
30DEC26 360.00 P 4.67 4.67 4.44 4.39 +1.42 31 33 3,874 +32
30DEC26 370.00 P 5.70 5.70 5.69 5.73 +1.56 31 31 3,211 -30
30DEC26 380.00 P 7.30 7.56 7.20 7.37 +1.72 31 82 14,494 +10
30DEC26 390.00 P 9.19 9.41 9.08 9.61 +1.99 30 1,062 6,918 +655
30DEC26 400.00 P 11.28 12.16 11.28 12.20 +2.20 30 393 31,096 +333
30DEC26 410.00 P 13.84 15.20 13.84 15.20 +2.59 30 28 9,994 0
30DEC26 420.00 P 18.00 18.92 17.74 18.84 +3.22 30 34 14,377 0
30DEC26 430.00 P 21.25 22.72 21.25 22.86 +3.78 29 170 23,165 +2
30DEC26 440.00 P 26.20 27.80 26.20 27.33 +4.19 29 873 12,260 +514
30DEC26 450.00 P 30.00 33.20 30.00 32.50 +4.49 29 60 20,727 -30
30DEC26 460.00 P 39.00 39.23 38.00 38.25 +4.94 29 67 10,666 -35
30DEC26 470.00 P 44.50 46.00 44.00 44.68 +5.47 29 659 7,512 -49
30DEC26 480.00 P 51.80 51.80 51.80 51.32 +5.50 29 7 7,008 +7
30DEC26 490.00 P 59.30 59.30 59.00 59.20 +6.05 29 106 6,061 +5
30DEC26 500.00 P 61.00 61.00 61.00 65.95 +5.36 28 3 21,284 +3
30DEC26 510.00 P 0.00 0.00 0.00 75.97 +7.95 31 0 7,653 0
30DEC26 520.00 P 0.00 0.00 0.00 84.42 +8.38 31 0 5,052 0
30DEC26 530.00 P 92.16 92.16 92.16 90.21 +5.88 26 3 5,706 0
30DEC26 540.00 P 0.00 0.00 0.00 100.82 +8.35 29 0 2,283 0
30DEC26 550.00 P 109.00 110.50 109.00 110.07 +8.58 29 6 11,510 -4
30DEC26 560.00 P 119.80 119.80 119.80 119.37 +8.81 29 1 4,775 -1
30DEC26 570.00 P 130.35 130.35 130.35 128.87 +9.04 28 2 4,423 0
30DEC26 580.00 P 139.93 139.93 139.93 139.28 +10.32 32 3 6,481 -3
30DEC26 590.00 P 0.00 0.00 0.00 148.96 +10.57 32 0 3,832 0
30DEC26 600.00 P 159.00 159.00 159.00 158.75 +10.61 32 7 21,846 0
30DEC26 610.00 P 165.00 168.00 165.00 168.64 +10.67 32 36 5,232 +34
30DEC26 620.00 P 0.00 0.00 0.00 178.60 +10.94 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 188.60 +10.28 0 0 2,917 0
30DEC26 640.00 P 0.00 0.00 0.00 198.60 +10.84 0 0 1,945 0
30DEC26 650.00 P 0.00 0.00 0.00 208.60 +10.83 0 0 2,400 0
30DEC26 660.00 P 217.23 217.23 217.23 218.60 +10.81 0 30 3,384 0
30DEC26 670.00 P 0.00 0.00 0.00 228.60 +10.85 0 0 0 -453
30DEC26 680.00 P 0.00 0.00 0.00 238.60 +10.84 0 0 118 -416
30DEC26 690.00 P 0.00 0.00 0.00 248.60 +10.85 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 258.60 +10.85 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 268.60 +11.08 0 0 0 0
30DEC26 720.00 P 277.08 277.08 277.08 278.60 +11.15 0 14 60 0
30DEC26 730.00 P 0.00 0.00 0.00 288.60 +11.15 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 298.60 +11.15 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 308.60 +11.04 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 318.60 +10.85 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 328.60 +10.85 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 338.60 +10.95 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 348.60 +11.15 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 358.60 +11.14 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 368.60 +11.14 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 378.60 +11.14 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 388.60 +10.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 398.60 +11.16 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 408.60 +11.16 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 418.60 +11.16 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 428.60 +11.16 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 438.60 +11.16 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 448.60 +11.16 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 458.60 +11.16 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 468.60 +11.16 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 478.60 +11.16 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 488.60 +11.11 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 498.60 +11.17 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 508.60 +11.08 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 518.60 +11.08 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 528.60 +11.10 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 538.60 +11.10 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 548.60 +11.10 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 558.60 +11.10 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.38 -0.05 32 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.57 -0.05 32 0 72 0
30MAR27 275.00 P 0.00 0.00 0.00 0.75 -0.02 32 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 0.88 -0.05 32 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.05 -0.03 32 0 9 0
30MAR27 290.00 P 0.00 0.00 0.00 1.28 -0.03 32 0 78 0
30MAR27 295.00 P 0.00 0.00 0.00 1.52 -0.03 32 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.79 +0.01 32 0 592 0
30MAR27 310.00 P 3.20 3.20 3.20 2.56 +0.11 32 3 195 +3
30MAR27 320.00 P 0.00 0.00 0.00 3.47 +0.25 32 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 4.52 +0.29 32 0 1,297 0
30MAR27 340.00 P 0.00 0.00 0.00 5.96 +0.53 32 0 3,321 0
30MAR27 350.00 P 7.55 7.55 7.55 7.42 +0.97 31 45 12,413 +45
30MAR27 360.00 P 9.05 9.08 9.05 9.08 +0.99 31 47 7,562 +45
30MAR27 370.00 P 11.27 11.30 10.82 11.15 +1.26 31 626 4,025 +200
30MAR27 380.00 P 13.30 13.69 13.13 13.56 +1.44 30 226 4,090 +45
30MAR27 390.00 P 15.80 16.28 15.78 16.46 +1.98 30 185 4,568 +138
30MAR27 400.00 P 19.08 19.15 18.81 19.54 +2.16 30 137 22,016 -29
30MAR27 410.00 P 22.11 22.47 22.11 23.21 +2.83 30 59 25,724 0
30MAR27 420.00 P 26.20 26.50 26.18 27.01 +3.04 30 16 13,912 +1
30MAR27 430.00 P 30.55 30.70 30.55 31.47 +3.79 30 11 6,410 +10
30MAR27 440.00 P 35.70 36.21 35.30 36.03 +4.04 30 106 5,845 +70
30MAR27 450.00 P 41.07 41.14 40.40 41.25 +4.46 29 72 6,068 +62
30MAR27 460.00 P 0.00 0.00 0.00 46.69 +4.55 29 0 3,731 0
30MAR27 470.00 P 52.52 52.52 52.33 52.70 +4.77 29 80 6,258 0
30MAR27 480.00 P 59.31 59.58 59.20 59.49 +5.43 29 160 6,860 +160
30MAR27 490.00 P 0.00 0.00 0.00 67.55 +6.72 30 0 7,081 0
30MAR27 500.00 P 73.07 73.07 73.07 72.45 +4.35 28 3 7,538 0
30MAR27 510.00 P 79.94 79.94 79.94 81.56 +6.05 30 1 4,895 +1
30MAR27 520.00 P 0.00 0.00 0.00 89.41 +6.81 30 0 3,415 0
30MAR27 530.00 P 95.00 97.40 95.00 97.57 +7.36 30 6 1,920 +1
30MAR27 540.00 P 0.00 0.00 0.00 105.73 +7.50 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 114.15 +7.32 30 0 1,212 0
30MAR27 560.00 P 0.00 0.00 0.00 122.77 +7.66 30 0 2,577 0
30MAR27 570.00 P 0.00 0.00 0.00 131.59 +7.88 30 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 141.08 +8.53 30 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 150.10 +8.19 30 0 369 0
30MAR27 600.00 P 160.92 160.92 159.00 159.75 +9.02 30 39 2,648 +32
30MAR27 610.00 P 169.00 169.00 168.00 168.70 +8.87 28 9 712 +6
30MAR27 620.00 P 0.00 0.00 0.00 178.93 +9.82 30 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 188.72 +10.40 30 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 198.60 +10.58 0 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 208.60 +10.83 0 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 218.60 +10.34 0 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 228.60 +10.36 0 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 238.60 +10.53 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 248.60 +10.85 0 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 258.60 +10.85 0 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 268.60 +10.81 0 0 60 -54
30MAR27 720.00 P 0.00 0.00 0.00 278.60 +10.78 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 288.60 +11.11 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 298.60 +11.10 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 308.60 +11.04 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 318.60 +10.85 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 328.60 +10.81 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 338.60 +10.95 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 348.60 +11.10 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 358.60 +11.10 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 368.60 +11.05 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 378.60 +11.11 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 388.60 +10.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 398.60 +11.11 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 408.60 +11.11 0 0 0 0
29JUN27 220.00 P 1.53 1.53 1.53 0.24 -0.23 32 30 51 +30
29JUN27 225.00 P 1.64 1.64 1.60 0.29 -0.27 32 60 60 +60
29JUN27 230.00 P 0.00 0.00 0.00 0.37 -0.29 32 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.46 -0.33 32 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.56 -0.38 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.69 -0.41 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.85 -0.42 32 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.01 -0.49 32 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.21 -0.58 32 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.45 -0.58 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.69 -0.64 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.98 -0.71 32 0 20 0
29JUN27 280.00 P 3.11 3.11 3.11 2.41 -0.64 32 4 5 +4
29JUN27 285.00 P 0.00 0.00 0.00 2.70 -0.70 32 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 3.07 -0.80 31 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 3.59 -0.79 31 0 361 0
29JUN27 300.00 P 5.10 5.10 5.10 4.23 -0.55 32 14 894 -14
29JUN27 310.00 P 0.00 0.00 0.00 5.40 -0.29 32 0 2,940 0
29JUN27 320.00 P 0.00 0.00 0.00 6.88 -0.13 32 3,000 3,370 +2,610
29JUN27 330.00 P 0.00 0.00 0.00 8.57 +0.13 32 0 521 0
29JUN27 340.00 P 10.50 10.50 10.50 10.08 -0.14 31 10 639 -10
29JUN27 350.00 P 12.25 12.60 12.25 12.41 +0.40 31 14 742 +3
29JUN27 360.00 P 14.81 14.81 14.64 14.57 +0.26 31 46 1,533 0
29JUN27 370.00 P 17.01 17.26 16.99 17.21 +0.58 31 135 2,594 +90
29JUN27 380.00 P 20.05 20.45 19.88 20.30 +0.92 31 188 1,597 +93
29JUN27 390.00 P 23.01 23.53 23.00 23.53 +1.23 30 90 1,561 +83
29JUN27 400.00 P 26.67 26.95 26.34 27.33 +1.89 30 128 1,303 +75
29JUN27 410.00 P 30.51 30.51 30.20 31.14 +2.10 30 3 1,733 +2
29JUN27 420.00 P 34.50 35.09 34.50 35.60 +2.96 30 51 2,536 +41
29JUN27 430.00 P 39.48 39.48 39.00 40.15 +3.30 30 41 2,292 +39
29JUN27 440.00 P 42.79 44.88 42.79 45.06 +3.90 30 157 4,184 +81
29JUN27 450.00 P 0.00 0.00 0.00 50.35 +4.28 30 0 2,350 0
29JUN27 460.00 P 55.50 56.27 54.20 55.77 +5.02 30 242 990 -73
29JUN27 470.00 P 61.30 61.30 61.30 61.83 +5.33 30 2 1,596 +2
29JUN27 480.00 P 67.72 69.03 67.65 67.95 +5.53 29 343 1,175 +343
29JUN27 490.00 P 75.00 75.00 73.28 74.38 +5.32 29 42 810 +40
29JUN27 500.00 P 0.00 0.00 0.00 81.06 +5.16 29 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 88.80 +3.95 30 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 96.28 +6.48 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 103.95 +6.31 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 111.86 +7.00 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 119.85 +6.86 30 0 547 0
29JUN27 560.00 P 126.88 126.88 126.88 127.88 +10.15 30 4 100 +4
29JUN27 570.00 P 0.00 0.00 0.00 136.39 +7.17 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 144.90 +7.35 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 153.51 +7.48 30 0 79 0
29JUN27 600.00 P 163.00 163.00 162.00 162.89 +7.67 30 7 5,004 +7
29JUN27 610.00 P 171.00 171.00 171.00 171.79 +8.27 30 11 313 +11
29JUN27 620.00 P 180.00 181.00 180.00 180.69 +8.33 30 5 378 +2
29JUN27 630.00 P 0.00 0.00 0.00 189.82 +8.28 29 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 199.17 +8.38 29 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 210.38 +10.44 32 0 1,041 0
29JUN27 660.00 P 0.00 0.00 0.00 219.25 +9.86 31 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 228.93 +9.99 31 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 238.72 +10.34 31 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 248.60 +10.50 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 258.60 +10.33 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 268.60 +10.45 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 278.60 +10.45 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 288.60 +10.45 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 298.60 +10.15 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 308.60 +10.28 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 318.60 +10.14 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 328.60 +10.61 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 338.60 +10.60 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 348.60 +10.56 0 0 0 0
29SEP27 225.00 P 1.50 2.31 1.50 0.73 - 32 20 20 -
29SEP27 230.00 P 0.00 0.00 0.00 0.87 -0.34 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.07 -0.29 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.26 -0.35 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.51 -0.40 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.77 -0.39 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.03 -0.46 32 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.40 -0.46 32 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 2.77 -0.46 32 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 3.15 -0.45 32 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.60 -0.49 32 0 0 0
29SEP27 280.00 P 5.20 5.30 5.20 4.14 -0.48 32 3 3 +3
29SEP27 285.00 P 5.66 5.66 5.66 4.68 -0.47 32 2 2 +2
29SEP27 290.00 P 5.80 5.85 5.80 5.23 -0.45 32 14 14 +14
29SEP27 295.00 P 0.00 0.00 0.00 5.90 -0.21 32 0 0 0
29SEP27 300.00 P 7.00 7.30 7.00 6.65 +0.01 32 178 178 +178
29SEP27 310.00 P 0.00 0.00 0.00 8.04 +0.03 32 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 10.08 +0.45 32 0 0 0
29SEP27 330.00 P 11.70 11.88 11.66 12.11 +0.64 32 12 14 +12
29SEP27 340.00 P 13.70 13.70 13.70 13.67 +0.26 31 11 12 +11
29SEP27 350.00 P 15.90 16.25 15.90 16.16 +0.36 31 2 3 +2
29SEP27 360.00 P 18.40 18.78 18.40 18.87 +0.66 31 17 17 +17
29SEP27 370.00 P 21.30 21.30 21.30 22.01 +1.00 31 2 7 +2
29SEP27 380.00 P 24.20 24.65 24.12 25.18 +1.15 31 70 4 +4
29SEP27 390.00 P 27.76 27.76 27.74 28.93 +1.83 31 67 2 +1
29SEP27 400.00 P 31.57 31.57 31.52 32.81 +2.02 31 31 33 +31
29SEP27 410.00 P 36.18 36.18 36.18 36.89 +2.38 30 45 45 +45
29SEP27 420.00 P 39.60 39.60 39.60 41.50 +3.08 30 1 2 +1
29SEP27 430.00 P 44.10 44.80 44.10 46.14 +3.28 30 45 40 +40
29SEP27 440.00 P 49.00 50.44 49.00 51.15 +3.83 30 15 15 +15
29SEP27 450.00 P 55.03 55.11 54.80 56.53 +4.49 30 52 40 +35
29SEP27 460.00 P 60.70 61.26 60.19 61.94 +4.72 30 111 110 +110
29SEP27 470.00 P 0.00 0.00 0.00 67.89 +5.46 30 0 40 0
29SEP27 480.00 P 0.00 0.00 0.00 74.14 +5.94 30 0 1 0
29SEP27 490.00 P 79.80 80.00 79.02 80.44 +5.81 30 6 6 +6
29SEP27 500.00 P 85.77 85.77 85.77 87.00 +6.51 30 3 3 +3
29SEP27 510.00 P 0.00 0.00 0.00 93.94 +5.68 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 101.28 +6.27 30 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 108.74 +5.94 30 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 116.46 +6.31 30 0 0 0
29SEP27 550.00 P 123.00 123.00 123.00 124.31 +6.46 30 11 14 +11
29SEP27 560.00 P 0.00 0.00 0.00 132.23 +6.75 30 0 5 0
29SEP27 570.00 P 0.00 0.00 0.00 140.40 +7.01 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 148.65 +7.16 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 157.02 +7.30 30 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 165.65 +7.39 30 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 174.24 +7.72 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 182.88 +7.50 29 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 191.69 +7.74 29 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 200.50 +7.81 29 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 210.38 +9.03 29 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 219.25 +8.94 29 0 30 0
29SEP27 670.00 P 0.00 0.00 0.00 230.94 +11.46 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 240.33 +11.51 32 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 249.83 +11.53 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 259.39 +11.12 32 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 269.08 +10.93 32 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 278.88 +10.73 32 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 288.69 +10.54 32 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 298.60 +10.15 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 308.60 +10.28 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 318.60 +10.14 0 0 0 0
TOTAL PUT 47,134 1,038,114 +10,512
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$ 131.200
29SEP26 62.50 C 0.00 0.00 0.00 68.84 -4.16 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.35 -4.15 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.85 -4.15 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.36 -4.14 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.86 -4.15 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.37 -4.14 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.87 -4.14 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.38 -4.13 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.89 -4.12 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.39 -4.12 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.90 -4.11 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.40 -4.11 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.91 -4.10 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.41 -4.10 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.92 -4.09 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.43 -4.08 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.93 -4.08 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.44 -4.07 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.96 -4.05 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.49 -4.02 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.05 -3.96 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.66 -3.85 29 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 14.33 -3.68 29 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 12.11 -3.40 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.04 -2.97 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.14 -2.45 29 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 6.44 -2.06 29 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 4.83 -1.93 28 0 256 0
29SEP26 132.50 C 3.65 3.65 3.65 3.64 -1.49 28 1 35 0
29SEP26 135.00 C 2.69 2.69 2.69 2.66 -1.25 28 15 143 +15
29SEP26 137.50 C 1.86 2.10 1.80 1.90 -1.02 28 91 124 +44
29SEP26 140.00 C 0.00 0.00 0.00 1.32 -0.78 28 0 130 0
29SEP26 142.50 C 0.81 0.81 0.81 0.89 -0.59 28 4 54 +4
29SEP26 145.00 C 0.53 0.53 0.53 0.59 -0.43 28 3 101 +3
29SEP26 147.50 C 0.00 0.00 0.00 0.38 -0.30 28 0 181 0
29SEP26 150.00 C 0.28 0.28 0.28 0.23 -0.21 28 1 55 0
29SEP26 152.50 C 0.20 0.20 0.20 0.14 -0.15 28 3 595 -3
29SEP26 155.00 C 0.00 0.00 0.00 0.09 -0.09 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 29.57 -3.44 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 27.17 -3.34 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.79 -3.22 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.07 -3.44 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.79 -3.22 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.58 -2.93 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.48 -2.62 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.49 -2.44 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 11.64 -2.32 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.93 -2.18 29 0 45 0
29OCT26 127.50 C 8.72 8.78 8.72 8.19 -2.22 28 30 45 0
29OCT26 130.00 C 0.00 0.00 0.00 6.79 -1.82 28 0 165 0
29OCT26 132.50 C 5.78 5.78 5.78 5.60 -1.89 28 15 45 +8
29OCT26 135.00 C 0.00 0.00 0.00 4.57 -1.49 28 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 3.69 -1.29 28 0 38 0
29OCT26 140.00 C 2.93 3.00 2.89 2.94 -1.14 28 44 90 +44
29OCT26 142.50 C 0.00 0.00 0.00 2.32 -0.99 28 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 1.81 -0.84 28 0 82 0
29OCT26 147.50 C 1.30 1.33 1.30 1.39 -0.69 28 360 376 +308
29OCT26 150.00 C 0.00 0.00 0.00 1.06 -0.59 28 777 863 +777
29OCT26 152.50 C 0.00 0.00 0.00 0.80 -0.48 28 0 47 0
29OCT26 155.00 C 0.00 0.00 0.00 0.60 -0.38 28 0 401 0
29OCT26 157.50 C 0.00 0.00 0.00 0.44 -0.34 28 0 165 0
29OCT26 160.00 C 0.41 0.41 0.41 0.33 -0.26 29 34 499 +34
29OCT26 162.50 C 0.00 0.00 0.00 0.24 -0.19 29 0 25 0
29OCT26 165.00 C 0.27 0.27 0.27 0.18 -0.14 29 1 1 -1
29OCT26 167.50 C 0.00 0.00 0.00 0.13 -0.12 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.09 -0.09 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 25.09 -2.92 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.87 -2.64 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.73 -2.69 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.68 -2.63 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.72 -2.58 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.88 -2.52 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 13.16 -2.41 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 11.56 -2.32 30 0 0 0
27NOV26 127.50 C 10.30 10.30 10.30 9.91 -2.40 29 8 8 +8
27NOV26 130.00 C 0.00 0.00 0.00 8.49 -2.02 29 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 7.40 -1.85 29 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 6.29 -1.74 29 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.43 -1.52 29 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 4.55 -1.46 29 0 25 0
27NOV26 142.50 C 3.92 3.92 3.92 3.82 -1.29 29 15 15 +15
27NOV26 145.00 C 0.00 0.00 0.00 3.19 -1.20 29 0 16 0
27NOV26 147.50 C 2.67 2.67 2.67 2.65 -1.05 29 15 45 +15
27NOV26 150.00 C 0.00 0.00 0.00 2.22 -0.92 30 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 1.82 -0.81 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.48 -0.79 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.20 -0.68 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.97 -0.59 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.78 -0.50 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.62 -0.44 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.49 -0.37 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.39 -0.31 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 64.63 -3.37 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.16 -3.34 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.70 -3.31 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.25 -3.26 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.80 -3.21 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.40 -3.11 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.97 -3.04 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.54 -2.97 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.14 -2.87 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.72 -2.79 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.23 -2.78 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.97 -2.54 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.28 -2.73 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.00 -2.51 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.61 -2.56 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.48 -2.44 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.19 -2.55 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.83 -2.78 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.81 -2.71 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.87 -2.42 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 18.03 -2.35 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.29 -2.24 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.66 -2.16 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 13.13 -2.03 30 0 0 0
30DEC26 127.50 C 12.10 12.10 12.09 11.72 -1.95 30 30 31 0
30DEC26 130.00 C 0.00 0.00 0.00 10.39 -1.84 30 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 9.16 -1.84 30 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.04 -1.62 30 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.01 -1.52 30 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 6.08 -1.41 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 5.23 -1.39 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 4.54 -1.17 30 0 50 0
30DEC26 147.50 C 4.10 4.10 4.08 3.92 -1.08 30 29 75 +15
30DEC26 150.00 C 0.00 0.00 0.00 3.37 -0.94 30 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 2.89 -0.83 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 2.47 -0.72 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.10 -0.76 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.78 -0.64 30 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 1.51 -0.58 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.27 -0.51 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.10 -0.41 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.92 -0.37 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.15 -2.64 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.79 -2.64 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.49 -2.55 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.12 -2.61 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.85 -2.57 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.61 -2.53 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.39 -2.49 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.22 -2.46 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.08 -2.46 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.99 -2.42 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.97 -2.38 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.99 -2.35 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.09 -2.30 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.78 -2.74 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.05 -2.67 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.41 -2.56 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.84 -2.13 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.35 -2.05 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.90 -2.04 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.75 -1.72 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.47 -2.00 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.28 -1.56 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.14 -1.62 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.09 -1.40 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.12 -1.56 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.20 -1.49 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.36 -1.12 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.58 -1.04 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 6.79 -1.16 31 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.15 -1.06 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.85 -0.86 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.29 -0.81 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.78 -0.77 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.31 -0.68 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.88 -0.66 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.39 -0.73 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.05 -0.65 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.88 -2.64 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.76 -2.61 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.70 -2.58 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.70 -2.54 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.65 -2.58 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.72 -2.31 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.82 -2.53 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.99 -2.49 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.27 -2.47 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.80 -3.23 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.27 -3.10 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.79 -3.00 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.32 -2.95 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.58 -2.23 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.74 -2.62 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 16.48 -2.94 31 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.39 -2.45 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.73 -1.93 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.23 -2.32 31 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.69 -1.74 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 11.78 -1.66 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 10.87 -1.70 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 10.07 -1.66 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 9.34 -1.54 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.61 -1.53 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.91 -1.55 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.33 -1.73 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.77 -1.60 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 6.21 -1.59 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.71 -1.55 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.28 -1.44 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.86 -1.32 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 29.30 -2.33 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.74 -2.35 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.25 -2.40 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.81 -2.47 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 23.44 -2.47 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.94 -2.62 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.71 -2.67 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 19.52 -2.68 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.38 -2.64 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.30 -2.61 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.27 -2.64 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 15.27 -2.65 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.38 -2.54 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.65 -2.35 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 12.82 -2.36 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.84 -2.53 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.10 -2.45 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.90 -1.85 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 10.23 -1.87 33 0 0 0
TOTAL CALL 1,476 11,454 +1,286
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 913 0
29SEP26 115.00 P 0.32 0.32 0.32 0.20 +0.09 29 1 436 +1
29SEP26 117.50 P 0.00 0.00 0.00 0.38 +0.16 29 0 361 0
29SEP26 120.00 P 0.80 0.80 0.80 0.67 +0.27 29 10 197 +10
29SEP26 122.50 P 0.00 0.00 0.00 1.09 +0.40 29 0 917 0
29SEP26 125.00 P 1.75 1.75 1.63 1.66 +0.54 29 25 269 +2
29SEP26 127.50 P 0.00 0.00 0.00 2.47 +0.75 29 0 695 0
29SEP26 130.00 P 3.00 3.56 3.00 3.56 +1.03 29 49 147 +18
29SEP26 132.50 P 0.00 0.00 0.00 4.69 +1.09 28 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 6.28 +1.40 29 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 7.99 +1.78 29 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 9.90 +1.86 29 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 11.98 +2.22 29 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 14.19 +2.40 29 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 16.49 +2.52 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.88 +2.63 29 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 21.32 +2.71 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.04 +3.01 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.61 +3.11 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.11 +2.94 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.61 +2.95 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.11 +2.94 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.61 +2.94 54 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 39.11 +2.94 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.38 +0.11 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.59 +0.16 29 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.88 +0.22 29 0 50 0
29OCT26 117.50 P 1.49 1.49 1.49 1.28 +0.28 29 15 26 +15
29OCT26 120.00 P 1.82 1.87 1.82 1.80 +0.38 29 60 123 +37
29OCT26 122.50 P 2.46 2.46 2.46 2.45 +0.50 29 15 114 0
29OCT26 125.00 P 3.28 3.28 3.28 3.26 +0.65 29 15 90 +15
29OCT26 127.50 P 0.00 0.00 0.00 4.23 +0.80 29 0 67 0
29OCT26 130.00 P 5.05 5.18 5.05 5.32 +0.90 29 16 79 -14
29OCT26 132.50 P 6.19 6.48 6.19 6.58 +1.04 29 96 75 -15
29OCT26 135.00 P 7.84 7.84 7.63 8.03 +1.32 29 54 53 +29
29OCT26 137.50 P 0.00 0.00 0.00 9.53 +1.34 29 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 11.29 +1.63 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.17 +1.83 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.16 +1.99 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 17.24 +2.13 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 19.44 +2.26 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.70 +2.37 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.04 +2.50 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.80 +2.71 34 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.28 +2.81 36 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.61 +2.70 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.11 +2.75 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.61 +2.75 40 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 39.11 +2.75 42 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.64 +0.06 30 0 10 0
27NOV26 110.00 P 1.20 1.20 1.20 0.90 +0.07 30 2 3 +2
27NOV26 112.50 P 1.60 1.60 1.60 1.29 +0.15 30 15 15 +15
27NOV26 115.00 P 1.97 1.97 1.97 1.75 +0.20 30 16 16 +1
27NOV26 117.50 P 2.46 2.46 2.46 2.29 +0.24 30 15 15 0
27NOV26 120.00 P 3.04 3.04 3.04 2.94 +0.29 30 15 23 +15
27NOV26 122.50 P 3.77 3.77 3.77 3.75 +0.42 30 15 23 +15
27NOV26 125.00 P 4.78 4.78 4.62 4.67 +0.58 30 16 33 +16
27NOV26 127.50 P 0.00 0.00 0.00 5.70 +0.76 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.81 +0.81 30 0 5 0
27NOV26 132.50 P 7.81 7.99 7.81 8.07 +0.97 30 13 13 +13
27NOV26 135.00 P 9.27 9.27 9.27 9.46 +1.11 30 15 22 0
27NOV26 137.50 P 0.00 0.00 0.00 10.95 +1.22 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 12.60 +1.39 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.37 +1.46 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 16.25 +1.58 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 18.19 +1.72 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.26 +1.85 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 22.38 +1.98 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 24.59 +2.11 30 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.08 +2.39 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 29.30 +2.38 31 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.67 +2.47 32 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 34.11 +2.53 33 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.61 +2.63 34 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.11 +2.70 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.33 +0.07 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.47 +0.09 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.65 +0.10 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.90 +0.15 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.21 +0.21 30 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.57 +0.24 30 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 2.11 +0.39 31 0 530 0
30DEC26 115.00 P 2.88 2.88 2.88 2.68 +0.41 31 15 594 -15
30DEC26 117.50 P 3.48 3.48 3.48 3.33 +0.48 31 15 175 +1
30DEC26 120.00 P 4.33 4.33 4.33 4.11 +0.61 31 30 740 +29
30DEC26 122.50 P 4.97 4.97 4.97 4.96 +0.66 31 15 60 0
30DEC26 125.00 P 6.07 6.07 6.07 5.98 +0.83 31 30 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.97 +0.80 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.10 +0.84 30 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 9.36 +0.92 30 0 0 0
30DEC26 135.00 P 10.69 10.69 10.69 10.74 +1.04 30 8 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.26 +1.30 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 13.84 +1.32 30 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.56 +1.59 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.34 +1.70 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.23 +1.82 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.18 +1.93 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.21 +2.02 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.50 +2.33 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.59 +2.19 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.78 +2.24 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.04 +2.29 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.35 +2.39 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.71 +2.45 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.12 +2.50 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.60 +0.10 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.78 +0.10 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.02 +0.15 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.29 +0.16 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.64 +0.23 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.01 +0.24 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.49 +0.33 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.98 +0.33 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.64 +0.49 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.21 +0.42 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.16 +0.72 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.00 +0.63 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.93 +0.71 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.89 +0.74 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.74 +0.61 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.03 +0.87 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.04 +0.92 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.33 +1.02 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.69 +0.83 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.49 +1.27 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.03 +1.66 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.65 +1.48 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.14 +1.38 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.94 +1.68 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.71 +1.65 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 25.59 +1.73 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.52 +1.81 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.50 +1.89 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.54 +1.97 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.61 +1.69 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.73 +2.07 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.88 +2.11 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.09 +2.18 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.57 +0.12 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.94 +0.15 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.40 +0.24 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.91 +0.34 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.42 +0.35 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.05 +0.47 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.72 +0.51 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.45 +0.58 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.28 +0.71 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.12 +0.73 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.11 +0.67 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.14 +0.75 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.18 +0.74 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.40 +0.91 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.63 +0.98 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.88 +0.98 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.31 +1.15 32 0 15 0
29JUN27 135.00 P 16.32 16.32 16.32 15.77 +0.26 30 1 2 +1
29JUN27 137.50 P 0.00 0.00 0.00 18.12 +1.24 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.62 +1.32 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.19 +1.40 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.65 +1.32 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.31 +1.43 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.03 +1.50 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.81 +1.57 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 29.64 +1.63 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.50 +1.70 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.42 +1.76 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 35.37 +1.81 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 37.36 +1.75 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.40 +1.97 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.47 +1.69 32 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 8.25 +0.26 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.37 +0.51 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.42 +0.57 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.44 +0.68 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.50 +0.72 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.62 +0.80 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 14.80 +0.91 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.23 +1.16 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 17.54 +1.23 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 18.84 +1.16 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.26 +1.21 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.76 +0.53 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.27 +0.73 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 24.79 +1.32 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.42 +1.39 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.10 +1.19 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 29.81 +1.24 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 31.58 +1.29 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.38 +1.33 32 0 0 0
TOTAL PUT 592 11,753 +191
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$ 7.200
04SEP26 5.40 C 0.00 0.00 0.00 1.82 - 185 0 0 -
04SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.23 175 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 1.62 -0.23 165 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 1.52 -0.23 156 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 1.42 -0.23 146 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 1.32 -0.23 137 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.22 127 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 1.10 -0.26 0 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 1.01 -0.24 92 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.91 -0.24 84 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.81 -0.24 76 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.24 80 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.63 -0.24 80 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.55 -0.23 83 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.47 -0.22 83 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.40 -0.21 84 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.20 83 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.27 -0.19 83 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.22 -0.16 84 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.17 -0.16 82 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.13 -0.15 81 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.13 81 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.08 -0.11 84 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.06 -0.10 84 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.04 -0.09 81 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.03 -0.07 83 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.06 81 0 30 0
04SEP26 8.10 C 0.00 0.00 0.00 0.01 -0.06 76 0 38 0
04SEP26 8.20 C 0.00 0.00 0.00 0.01 -0.04 83 0 34 0
04SEP26 8.30 C 0.00 0.00 0.00 0.01 -0.03 89 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.82 - 98 0 0 -
11SEP26 5.50 C 0.00 0.00 0.00 1.72 -0.24 93 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.62 -0.24 87 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.52 -0.23 82 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.42 -0.23 77 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.33 -0.22 80 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.22 74 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.13 -0.23 69 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.04 -0.24 69 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.95 -0.23 68 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.87 -0.22 70 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.22 71 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.71 -0.22 70 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.64 -0.21 71 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.57 -0.20 71 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.52 -0.18 74 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.46 -0.17 74 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.40 -0.15 73 0 0 0
11SEP26 7.20 C 0.34 0.34 0.34 0.34 -0.16 70 2 12 +2
11SEP26 7.30 C 0.00 0.00 0.00 0.30 -0.14 72 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.26 -0.14 72 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.13 71 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.19 -0.12 72 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.16 -0.11 71 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.13 -0.11 70 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.11 -0.10 71 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.09 70 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.08 -0.07 72 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.07 -0.06 73 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.05 -0.06 70 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.04 -0.06 70 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.05 69 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.02 -0.05 66 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.25 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.24 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.24 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.23 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 -0.23 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.20 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.19 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.16 63 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.14 62 0 0 0
29SEP26 7.50 C 0.39 0.39 0.39 0.38 -0.12 62 2 20 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.11 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.10 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.08 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.07 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.06 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.02 -0.23 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.80 -0.24 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 -0.22 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.38 -0.23 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.18 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.20 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.91 -0.18 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.77 -0.17 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.67 -0.14 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.57 -0.12 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 -0.11 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.11 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.10 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.09 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.08 59 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.18 -0.07 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.05 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.12 -0.05 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.08 -0.24 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.87 -0.23 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.67 -0.24 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.49 -0.19 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.35 -0.16 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.19 -0.15 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.05 -0.18 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.93 -0.16 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.82 -0.14 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.70 -0.14 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.61 -0.13 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.54 -0.13 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.47 -0.10 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.40 -0.10 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.35 -0.09 58 0 0 0
27NOV26 9.00 C 0.33 0.33 0.33 0.30 -0.08 58 10 10 +10
27NOV26 9.25 C 0.00 0.00 0.00 0.25 -0.08 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.21 -0.07 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.18 -0.06 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 -0.24 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.23 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.24 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.24 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.18 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 -0.17 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.13 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.16 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.15 56 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.14 56 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.13 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 -0.12 56 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.12 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.11 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.11 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.10 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.10 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.08 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.08 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.20 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 -0.21 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.18 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 -0.20 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.19 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.53 -0.17 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.41 -0.17 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.16 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.16 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 -0.15 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.14 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.12 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.12 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 -0.13 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 -0.13 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 -0.12 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 -0.11 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.10 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.10 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 -0.21 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.30 -0.25 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.15 -0.20 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.01 -0.19 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.88 -0.19 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 -0.18 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.64 -0.18 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 -0.17 53 520 520 +520
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.14 54 520 650 +520
29JUN27 7.50 C 0.00 0.00 0.00 1.37 -0.13 54 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.26 -0.15 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 -0.14 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.10 -0.14 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 -0.09 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.99 -0.12 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.92 -0.11 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 -0.11 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 -0.10 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 -0.09 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.63 -0.20 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.48 -0.26 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.40 -0.20 55 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.27 -0.19 55 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.15 -0.18 55 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.97 -0.23 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.86 -0.17 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.76 -0.16 54 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.66 -0.16 54 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.58 -0.15 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.50 -0.14 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.42 -0.13 55 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.34 -0.14 55 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.27 -0.13 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.21 -0.13 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.15 -0.12 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.09 -0.13 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.06 -0.12 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.00 -0.11 56 0 0 0
TOTAL CALL 1,054 1,504 +1,054
04SEP26 5.40 P 0.00 0.00 0.00 0.01 - 166 0 0 -
04SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 0.03 +0.01 81 0 21 0
04SEP26 6.70 P 0.00 0.00 0.00 0.04 +0.01 78 0 30 0
04SEP26 6.80 P 0.00 0.00 0.00 0.06 +0.02 79 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 0.09 +0.03 81 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.03 80 0 60 0
04SEP26 7.10 P 0.00 0.00 0.00 0.16 +0.05 80 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.20 +0.05 77 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 0.26 +0.07 79 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.32 +0.08 78 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.10 78 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.46 +0.11 75 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.54 +0.13 74 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.64 +0.15 82 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.73 +0.17 84 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.18 83 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.91 +0.19 78 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 1.01 +0.21 85 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 1.10 +0.21 0 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 1.20 +0.22 0 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.22 0 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 1.40 +0.23 0 0 0 0
04SEP26 8.70 P 0.00 0.00 0.00 1.50 +0.24 0 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 1.60 +0.23 0 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.22 0 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 1.90 +0.22 0 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 2.00 +0.24 0 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 2.10 +0.24 0 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 2.20 +0.24 0 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.24 0 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 2.40 +0.24 0 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 - 91 0 0 -
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.05 +0.01 71 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.06 +0.01 69 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 69 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 0.10 +0.02 69 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.13 +0.03 70 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 0.16 +0.04 69 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 0.19 +0.04 68 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.05 68 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.28 +0.06 69 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.33 +0.07 70 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.39 +0.09 71 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.45 +0.10 71 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.09 68 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.59 +0.12 73 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.66 +0.13 73 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.72 +0.12 69 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.80 +0.15 70 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.15 69 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.97 +0.17 71 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.06 +0.18 72 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.14 +0.18 68 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.23 +0.18 68 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.32 +0.19 66 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.42 +0.18 69 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.50 +0.18 0 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.61 +0.17 68 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.71 +0.17 71 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.20 0 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.91 +0.22 77 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.10 +0.19 0 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.23 0 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.40 +0.21 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.04 61 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.05 60 0 0 0
29SEP26 7.00 P 0.36 0.37 0.36 0.37 +0.06 59 4 4 +4
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.08 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.10 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.13 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.16 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.17 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.15 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.20 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.20 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.20 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.18 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.15 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 +0.02 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 +0.04 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.43 +0.06 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.54 +0.06 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.67 +0.07 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.82 +0.10 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 +0.09 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.17 +0.15 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 +0.14 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.55 +0.16 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.74 +0.17 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.97 +0.20 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 +0.15 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 +0.17 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.63 +0.16 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.27 +0.04 57 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.35 +0.05 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.44 +0.05 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.54 +0.05 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.67 +0.07 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.80 +0.07 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.95 +0.09 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.11 +0.09 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.28 +0.12 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.47 +0.14 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.66 +0.16 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.83 +0.14 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.03 +0.10 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.26 +0.13 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.49 +0.15 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.69 +0.14 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.03 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.04 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.07 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 +0.06 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 +0.08 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.09 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 +0.09 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.10 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.08 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.09 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.10 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 +0.11 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.15 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 +0.15 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.17 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.02 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 +0.06 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.07 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.08 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.08 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.08 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.06 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.07 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.07 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.45 +0.08 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.10 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.10 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.99 +0.12 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 +0.12 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.13 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 +0.13 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 +0.14 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 +0.13 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.52 +0.03 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.07 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.05 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 +0.07 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 +0.10 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 +0.04 53 520 520 +520
29JUN27 7.25 P 0.00 0.00 0.00 1.34 +0.06 54 520 660 +520
29JUN27 7.50 P 0.00 0.00 0.00 1.51 +0.09 54 0 140 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.10 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.11 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.03 +0.11 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.10 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 +0.11 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 +0.11 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.75 +0.13 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 +0.13 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.14 +0.13 56 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.57 +0.02 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.04 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.08 55 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 +0.09 55 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.28 +0.09 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 +0.10 56 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.57 +0.10 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.75 +0.12 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.92 +0.11 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.01 +0.05 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.18 +0.05 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.37 +0.07 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.55 +0.08 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.73 +0.10 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.92 +0.11 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.12 +0.12 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.31 +0.12 56 0 0 0
TOTAL PUT 1,044 1,484 +1,044
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$ 25.860
29SEP26 17.00 C 0.00 0.00 0.00 8.90 -0.22 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.40 -0.18 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.90 -0.18 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.90 -0.18 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.41 -0.17 42 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.18 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.91 -0.18 29 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 -0.22 20 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.91 -0.22 0 0 391 0
29SEP26 24.00 C 1.94 1.98 1.94 1.93 -0.22 15 122 285 -39
29SEP26 25.00 C 1.12 1.12 1.05 1.08 -0.18 17 62 837 +20
29SEP26 26.00 C 0.43 0.44 0.40 0.43 -0.07 16 182 1,916 +106
29SEP26 27.00 C 0.12 0.12 0.10 0.11 -0.04 15 20 2,466 -9
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 17 0 530 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 328 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.93 -0.19 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.43 -0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.94 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.44 -0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.95 -0.15 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.45 -0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.96 -0.16 20 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.00 -0.19 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.01 -0.22 19 0 2 0
29OCT26 24.00 C 2.08 2.08 2.08 2.11 -0.22 18 10 30 -10
29OCT26 25.00 C 0.00 0.00 0.00 1.30 -0.21 17 0 61 0
29OCT26 26.00 C 0.68 0.68 0.63 0.74 -0.17 18 10 156 -10
29OCT26 27.00 C 0.27 0.28 0.24 0.37 -0.13 18 20 267 -18
29OCT26 28.00 C 0.00 0.00 0.00 0.16 -0.08 18 0 398 0
29OCT26 29.00 C 0.05 0.05 0.05 0.06 -0.04 18 4 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.47 -0.12 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.98 -0.12 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.47 -0.15 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.98 -0.13 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.96 -0.17 19 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.01 -0.18 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 -0.23 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.13 -0.20 18 0 40 0
27NOV26 25.00 C 1.32 1.32 1.32 1.34 -0.17 17 2 10 +2
27NOV26 26.00 C 0.74 0.77 0.73 0.74 -0.17 17 120 160 +120
27NOV26 27.00 C 0.00 0.00 0.00 0.37 -0.13 17 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.17 -0.07 17 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.94 -0.22 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.44 -0.22 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.94 -0.23 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.47 -0.20 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.98 -0.19 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.47 -0.20 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.16 29 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.96 -0.17 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 -0.17 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 -0.20 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 -0.24 18 0 108 0
30DEC26 25.00 C 1.40 1.40 1.40 1.46 -0.13 18 1 43 +1
30DEC26 26.00 C 0.88 0.88 0.88 0.92 -0.10 18 30 251 0
30DEC26 27.00 C 0.46 0.46 0.46 0.55 -0.06 18 10 197 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.94 -0.22 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.44 -0.22 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 -0.23 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.47 -0.20 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.98 -0.19 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.47 -0.20 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.99 -0.16 24 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 -0.20 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.09 -0.18 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.23 -0.17 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.46 -0.17 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.81 -0.16 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.13 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.89 -0.13 18 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.12 18 0 72 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.08 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.06 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.94 -0.22 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.44 -0.22 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.94 -0.23 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.47 -0.20 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.99 -0.18 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.51 -0.16 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.00 -0.16 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 -0.15 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.18 -0.24 18 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.41 -0.22 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.73 -0.24 18 0 52 0
29JUN27 25.00 C 2.14 2.15 2.14 2.21 -0.11 19 108 158 +108
29JUN27 26.00 C 0.00 0.00 0.00 1.66 -0.15 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.25 -0.14 18 0 39 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.17 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.12 18 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 -0.10 18 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.34 -0.08 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.06 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.48 -0.22 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.01 -0.22 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.56 -0.21 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.12 -0.21 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.28 -0.21 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.49 -0.15 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.77 -0.20 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.09 -0.22 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.50 -0.23 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.00 -0.22 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.60 -0.19 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.16 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.98 -0.13 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.78 -0.08 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.57 -0.10 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.43 -0.08 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29SEP27 35.00 C 0.16 0.16 0.16 0.19 -0.03 19 2 2 +2
TOTAL CALL 703 13,152 +283
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,382 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,378 0
29SEP26 24.00 P 0.07 0.08 0.05 0.02 +0.01 16 70 1,777 -11
29SEP26 25.00 P 0.14 0.18 0.14 0.14 +0.05 16 339 2,542 +79
29SEP26 26.00 P 0.45 0.54 0.45 0.49 +0.09 15 34 1,249 +34
29SEP26 27.00 P 0.00 0.00 0.00 1.21 +0.19 16 0 1,149 0
29SEP26 28.00 P 0.00 0.00 0.00 2.14 +0.22 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 +0.19 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 +0.19 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.14 +0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 +0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 134 0
29OCT26 23.00 P 0.10 0.11 0.10 0.04 -0.01 18 16 221 -14
29OCT26 24.00 P 0.21 0.21 0.21 0.14 -0.01 18 1 926 0
29OCT26 25.00 P 0.48 0.49 0.46 0.38 +0.01 19 29 546 +29
29OCT26 26.00 P 0.95 0.95 0.95 0.79 +0.04 18 1 307 0
29OCT26 27.00 P 0.00 0.00 0.00 1.42 +0.10 18 0 51 0
29OCT26 28.00 P 2.47 2.47 2.47 2.22 +0.15 18 1 4 0
29OCT26 29.00 P 3.54 3.54 3.54 3.15 +0.11 19 30 40 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.14 +0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.29 +0.22 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.32 +0.22 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.35 +0.22 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.38 +0.22 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.41 +0.22 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 18 0 43 0
27NOV26 23.00 P 0.17 0.17 0.16 0.11 0.00 17 39 259 +39
27NOV26 24.00 P 0.34 0.36 0.34 0.29 0.00 17 124 349 +63
27NOV26 25.00 P 0.66 0.66 0.64 0.64 +0.03 17 8 53 +8
27NOV26 26.00 P 0.00 0.00 0.00 1.14 +0.04 16 0 54 0
27NOV26 27.00 P 0.00 0.00 0.00 1.84 +0.12 16 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.65 +0.12 15 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.59 +0.13 16 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.56 +0.21 16 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.58 +0.14 22 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.57 +0.14 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.56 +0.14 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.56 +0.15 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.55 +0.15 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 18 0 602 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.04 18 0 1,648 0
30DEC26 24.00 P 0.43 0.43 0.43 0.43 +0.06 18 48 2,411 +44
30DEC26 25.00 P 0.78 0.82 0.78 0.80 +0.07 18 11 273 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.29 +0.07 17 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 +0.16 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.18 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 +0.16 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 +0.21 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.14 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.57 +0.14 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 +0.14 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.56 +0.15 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.55 +0.15 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.51 +0.22 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 174 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 0.10 -0.01 18 0 112 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 100 0
30MAR27 23.00 P 0.49 0.49 0.49 0.40 +0.01 18 30 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.01 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.56 +0.02 17 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.04 17 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 +0.09 17 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.74 +0.12 17 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 +0.10 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.64 +0.15 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.61 +0.16 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 +0.14 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.56 +0.15 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.55 +0.15 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.51 +0.22 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 332 0
29JUN27 21.00 P 0.37 0.37 0.37 0.20 -0.01 18 30 122 +30
29JUN27 22.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 106 0
29JUN27 24.00 P 0.00 0.00 0.00 0.90 -0.02 18 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.32 -0.01 18 0 44 0
29JUN27 26.00 P 1.86 1.86 1.86 1.79 +0.07 18 20 91 +20
29JUN27 27.00 P 0.00 0.00 0.00 2.46 +0.03 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 +0.07 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.91 +0.09 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.74 +0.14 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 +0.13 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.63 +0.16 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.60 +0.14 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.56 +0.13 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 +0.15 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
29SEP27 20.00 P 0.29 0.30 0.29 0.19 0.00 19 12 12 +12
29SEP27 21.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
29SEP27 22.00 P 0.60 0.60 0.60 0.51 0.00 19 10 10 +10
29SEP27 23.00 P 0.00 0.00 0.00 0.80 +0.05 19 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.15 +0.08 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.09 +0.10 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.69 +0.07 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.35 +0.16 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 +0.17 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.89 +0.10 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.73 +0.17 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.64 +0.17 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.60 +0.14 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.56 +0.13 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.55 +0.15 21 0 0 0
TOTAL PUT 853 27,488 +383
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$ 349.000
04SEP26 275.00 C 0.00 0.00 0.00 75.69 -8.60 180 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 73.59 -8.20 184 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 69.07 -10.22 73 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 68.57 -8.22 172 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 65.99 -8.30 165 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 63.42 -8.37 158 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 60.55 -8.74 144 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 58.27 -8.52 144 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 55.69 -8.60 137 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 51.57 -10.23 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 49.07 -10.23 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 44.07 -10.23 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 39.07 -10.23 0 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 34.08 -10.22 37 0 0 0
04SEP26 320.00 C 29.20 29.20 29.20 29.09 -10.21 36 6 6 +6
04SEP26 325.00 C 24.30 24.30 24.30 24.12 -10.19 34 15 15 +15
04SEP26 330.00 C 0.00 0.00 0.00 19.24 -10.09 34 0 20 0
04SEP26 335.00 C 0.00 0.00 0.00 14.57 -9.83 34 0 4 0
04SEP26 340.00 C 0.00 0.00 0.00 10.01 -9.58 31 0 15 0
04SEP26 345.00 C 0.00 0.00 0.00 6.52 -8.05 33 0 28 0
04SEP26 350.00 C 3.96 6.20 3.80 3.85 -6.71 33 93 64 +35
04SEP26 355.00 C 2.41 3.15 2.39 2.04 -5.11 34 136 96 +7
04SEP26 360.00 C 1.07 1.59 1.07 0.96 -3.52 34 40 90 -11
04SEP26 365.00 C 0.00 0.00 0.00 0.42 -2.15 35 1 94 0
04SEP26 370.00 C 0.00 0.00 0.00 0.15 -1.20 35 0 148 0
04SEP26 375.00 C 0.00 0.00 0.00 0.05 -0.59 35 0 95 0
04SEP26 380.00 C 0.00 0.00 0.00 0.02 -0.27 36 1 62 +1
04SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 75.69 -8.75 96 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 73.59 -8.35 99 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 69.87 -9.58 76 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 68.73 -8.22 94 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 65.99 -8.46 88 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 63.42 -8.53 84 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 60.55 -8.91 77 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 58.44 -8.52 79 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 55.86 -8.60 75 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 53.29 -8.67 71 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 50.72 -8.75 67 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 44.26 -10.21 29 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 39.28 -10.20 28 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 34.35 -10.15 29 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 29.48 -10.06 29 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 24.75 -9.87 29 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 20.24 -9.54 29 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 15.75 -9.34 27 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 11.93 -8.70 27 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 8.79 -7.24 28 0 15 0
11SEP26 350.00 C 7.00 7.23 7.00 6.21 -6.21 28 36 36 +36
11SEP26 355.00 C 4.33 4.86 4.33 4.20 -5.06 28 30 46 +30
11SEP26 360.00 C 3.24 3.81 3.24 2.70 -3.97 28 121 181 +91
11SEP26 365.00 C 2.56 2.56 2.56 1.71 -2.90 29 7 75 +7
11SEP26 370.00 C 1.20 1.20 1.20 1.02 -2.09 29 3 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.57 -1.49 29 0 100 0
11SEP26 380.00 C 0.00 0.00 0.00 0.30 -0.88 29 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.15 -0.58 29 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.08 -0.32 29 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.04 -0.17 30 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 460.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 149.03 -10.64 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 144.16 -10.52 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 142.90 -6.79 130 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 135.38 -9.32 94 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 130.57 -9.14 94 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 126.90 -7.82 106 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 120.57 -9.16 85 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 115.59 -9.16 82 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 110.29 -8.91 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 105.64 -9.13 75 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 100.67 -8.87 71 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 95.74 -9.05 69 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 90.64 -8.67 64 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 85.57 -9.25 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 80.80 -8.94 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 75.69 -9.17 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 69.87 -10.02 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 65.99 -8.52 50 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 60.55 -9.45 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 55.86 -9.23 42 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 50.72 -9.51 37 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 41.07 -9.65 33 0 469 0
29SEP26 320.00 C 0.00 0.00 0.00 32.49 -9.14 33 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 24.79 -8.39 33 0 314 0
29SEP26 340.00 C 18.17 18.56 18.17 18.49 -7.12 34 51 358 +41
29SEP26 350.00 C 13.25 14.78 13.25 12.55 -5.95 32 45 879 -30
29SEP26 360.00 C 8.84 10.83 8.84 8.36 -5.01 32 3 787 -2
29SEP26 370.00 C 5.65 6.60 5.65 5.38 -3.79 32 94 1,386 +29
29SEP26 380.00 C 3.65 4.32 3.50 3.50 -2.59 33 38 952 +19
29SEP26 390.00 C 2.31 2.73 2.21 2.07 -1.82 33 22 1,136 +15
29SEP26 400.00 C 1.50 1.50 1.50 1.17 -1.22 33 5 1,024 -5
29SEP26 410.00 C 1.15 1.15 1.15 0.63 -0.78 33 9 1,663 +3
29SEP26 420.00 C 0.70 0.70 0.60 0.33 -0.53 33 21 385 0
29SEP26 430.00 C 0.00 0.00 0.00 0.17 -0.30 33 0 371 0
29SEP26 440.00 C 0.00 0.00 0.00 0.08 -0.17 33 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 -0.09 33 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 90.64 -9.95 38 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 85.57 -10.14 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 81.70 -8.95 42 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 75.69 -10.29 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 70.81 -10.35 30 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 66.22 -9.61 32 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 61.58 -9.11 32 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 57.04 -9.57 32 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 52.62 -9.38 32 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 43.65 -9.44 30 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 36.16 -8.56 31 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 28.79 -8.22 30 0 230 0
29OCT26 340.00 C 25.42 25.42 23.87 22.70 -6.98 30 45 407 -15
29OCT26 350.00 C 18.50 18.50 18.50 17.56 -6.01 31 1 675 +1
29OCT26 360.00 C 13.50 13.50 13.50 13.50 -5.03 31 1 897 0
29OCT26 370.00 C 0.00 0.00 0.00 9.94 -4.12 31 0 323 0
29OCT26 380.00 C 7.82 7.82 7.82 7.25 -3.20 31 2 449 -2
29OCT26 390.00 C 0.00 0.00 0.00 5.19 -2.70 31 0 266 0
29OCT26 400.00 C 4.70 4.70 4.00 3.75 -1.98 32 12 211 +10
29OCT26 410.00 C 3.19 3.19 3.19 2.66 -1.41 32 1 132 0
29OCT26 420.00 C 2.20 2.20 2.20 1.80 -1.13 32 8 2,471 -8
29OCT26 430.00 C 1.65 1.65 1.65 1.20 -0.81 32 3 212 0
29OCT26 440.00 C 0.00 0.00 0.00 0.76 -0.56 32 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.49 -0.38 32 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.31 -0.28 32 0 47 0
27NOV26 280.00 C 0.00 0.00 0.00 75.17 -7.69 41 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 70.62 -7.05 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 66.17 -7.56 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 61.84 -6.70 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 55.97 -9.04 34 0 0 0
27NOV26 310.00 C 50.00 50.00 50.00 48.23 -8.18 34 1 1 +1
27NOV26 320.00 C 0.00 0.00 0.00 41.11 -7.58 34 0 15 0
27NOV26 330.00 C 35.28 35.28 35.28 33.61 -7.56 32 15 15 +15
27NOV26 340.00 C 0.00 0.00 0.00 28.01 -6.56 32 0 15 0
27NOV26 350.00 C 23.11 24.71 23.11 23.08 -5.55 32 90 150 +90
27NOV26 360.00 C 20.18 20.18 20.18 18.82 -4.71 33 15 120 0
27NOV26 370.00 C 15.97 15.97 15.55 15.17 -4.04 33 13 132 0
27NOV26 380.00 C 0.00 0.00 0.00 12.11 -3.55 33 0 195 0
27NOV26 390.00 C 0.00 0.00 0.00 9.56 -2.91 33 0 189 0
27NOV26 400.00 C 0.00 0.00 0.00 7.48 -2.98 33 0 200 0
27NOV26 410.00 C 5.91 5.91 5.91 5.92 -1.81 33 15 137 0
27NOV26 420.00 C 0.00 0.00 0.00 4.56 -1.75 33 0 230 0
27NOV26 430.00 C 3.90 3.90 3.90 3.49 -1.42 34 10 110 0
27NOV26 440.00 C 0.00 0.00 0.00 2.64 -1.11 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 1.98 -0.78 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 1.47 -0.67 34 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 153.35 -7.58 63 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 148.51 -7.52 61 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 143.66 -7.50 59 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 138.62 -7.71 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 133.79 -7.67 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 130.01 -6.27 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 125.11 -6.62 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 120.11 -6.52 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 114.60 -7.88 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 110.21 -7.09 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 105.14 -7.40 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 100.49 -7.95 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 95.71 -8.03 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 91.00 -8.10 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 86.37 -7.83 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 81.00 -8.96 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 77.37 -7.19 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 73.02 -7.08 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 68.79 -7.27 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 64.67 -7.13 37 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 60.68 -7.65 37 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 51.56 -8.01 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 44.77 -7.49 33 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 38.24 -7.25 33 0 182 0
30DEC26 340.00 C 32.29 33.66 32.29 32.54 -6.63 33 105 360 +105
30DEC26 350.00 C 28.23 29.08 27.26 27.48 -6.02 33 46 1,444 +16
30DEC26 360.00 C 22.93 22.93 22.93 23.03 -5.43 33 15 366 +15
30DEC26 370.00 C 0.00 0.00 0.00 19.16 -4.86 33 0 413 0
30DEC26 380.00 C 17.53 17.53 17.53 15.87 -4.26 33 15 616 0
30DEC26 390.00 C 0.00 0.00 0.00 13.14 -3.67 33 0 2,868 0
30DEC26 400.00 C 0.00 0.00 0.00 10.91 -3.08 33 0 320 0
30DEC26 410.00 C 9.35 9.35 9.35 9.20 -2.38 34 1 460 -1
30DEC26 420.00 C 0.00 0.00 0.00 7.40 -2.18 33 0 227 0
30DEC26 430.00 C 6.60 6.60 6.60 5.84 -2.07 33 1 184 -1
30DEC26 440.00 C 0.00 0.00 0.00 4.67 -1.72 33 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 3.72 -1.27 33 0 840 0
30DEC26 460.00 C 0.00 0.00 0.00 2.95 -1.17 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 2.32 -0.86 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 1.82 -0.70 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 1.47 -0.58 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 1.11 -0.46 33 0 239 0
30DEC26 510.00 C 0.00 0.00 0.00 0.86 -0.37 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.67 -0.29 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.51 -0.24 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.40 -0.18 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.30 -0.15 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.18 -0.09 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 156.00 -7.63 53 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 150.04 -8.87 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 145.11 -8.82 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 141.79 -7.66 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 137.13 -7.62 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 132.58 -7.51 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 128.00 -7.44 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 122.36 -8.26 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 118.66 -7.41 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 114.06 -8.29 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 109.54 -7.62 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 105.08 -8.30 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 100.71 -8.18 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 96.42 -8.16 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 92.22 -8.11 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 88.11 -8.06 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 84.10 -7.99 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 80.20 -7.72 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 76.40 -7.60 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 72.71 -7.44 37 0 0 0
30MAR27 300.00 C 70.00 70.00 70.00 69.13 -7.22 36 1 97 +1
30MAR27 310.00 C 0.00 0.00 0.00 62.30 -6.21 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 55.94 -5.38 36 0 283 0
30MAR27 330.00 C 0.00 0.00 0.00 48.05 -7.62 33 0 89 0
30MAR27 340.00 C 45.18 45.19 45.18 42.66 -6.67 33 20 173 +20
30MAR27 350.00 C 0.00 0.00 0.00 37.75 -6.20 33 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 33.31 -5.73 33 0 166 0
30MAR27 370.00 C 0.00 0.00 0.00 29.30 -5.30 33 0 214 0
30MAR27 380.00 C 27.48 27.48 27.48 25.71 -5.26 33 15 161 +15
30MAR27 390.00 C 0.00 0.00 0.00 22.55 -4.70 33 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 19.74 -4.07 33 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 17.47 -3.41 34 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 15.65 -3.12 34 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 13.71 -2.66 34 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 12.02 -2.39 34 0 1,390 0
30MAR27 450.00 C 0.00 0.00 0.00 10.40 -2.12 34 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 8.98 -1.88 34 0 17 0
30MAR27 470.00 C 9.55 9.55 9.55 7.75 -1.66 34 1 642 +1
30MAR27 480.00 C 0.00 0.00 0.00 6.47 -1.66 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 5.56 -1.46 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 4.77 -1.27 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 4.09 -1.11 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 3.50 -0.97 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 2.99 -0.73 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 2.56 -0.63 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 2.18 -0.55 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 1.86 -0.47 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 1.58 -0.41 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.35 -0.35 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.15 -0.30 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.97 -0.27 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.83 -0.22 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.70 -0.19 34 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 106.04 -7.51 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 102.05 -7.28 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 98.16 -7.19 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 94.35 -7.05 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 90.63 -7.04 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 86.61 -7.32 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 83.49 -6.59 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 80.06 -6.60 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 76.72 -6.41 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 70.35 -6.13 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 62.95 -7.17 35 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 57.32 -6.95 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 52.08 -6.58 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 47.24 -6.19 34 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 42.79 -5.80 34 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 38.72 -5.41 34 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 34.70 -5.34 34 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 31.40 -4.91 34 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 28.57 -4.33 34 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 25.80 -3.90 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 23.25 -3.66 34 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 21.06 -3.27 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 19.38 -3.18 35 0 78 0
29JUN27 450.00 C 0.00 0.00 0.00 17.39 -2.92 35 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 15.59 -2.68 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 13.96 -2.45 35 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 12.49 -2.25 35 0 21 0
29SEP27 280.00 C 0.00 0.00 0.00 96.25 -7.31 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 92.81 -7.17 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 89.46 -7.00 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 86.19 -6.84 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 83.02 -6.66 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 76.92 -6.30 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 71.17 -5.90 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 64.48 -6.78 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 59.36 -6.48 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 54.59 -6.10 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 50.38 -4.49 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 46.27 -4.36 34 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 42.51 -4.38 34 0 0 0
29SEP27 390.00 C 41.04 41.04 41.04 39.97 -3.38 35 15 15 +15
29SEP27 400.00 C 0.00 0.00 0.00 35.98 -4.02 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 32.75 -4.47 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 30.15 -3.91 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 27.65 -2.72 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 25.58 -3.04 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 23.54 - 35 0 0 -
TOTAL CALL 1,244 47,427 +565
04SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
04SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
04SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
04SEP26 325.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 17 0
04SEP26 330.00 P 0.00 0.00 0.00 0.17 +0.14 35 0 30 0
04SEP26 335.00 P 0.96 0.96 0.68 0.51 +0.41 35 3 21 +1
04SEP26 340.00 P 1.77 1.77 1.29 1.27 +0.99 35 18 45 +8
04SEP26 345.00 P 3.23 3.23 2.98 2.72 +1.98 35 43 114 +22
04SEP26 350.00 P 5.20 5.20 3.56 5.05 +3.42 36 130 182 -75
04SEP26 355.00 P 0.00 0.00 0.00 8.27 +5.11 37 0 109 0
04SEP26 360.00 P 0.00 0.00 0.00 12.27 +6.79 39 0 33 0
04SEP26 365.00 P 0.00 0.00 0.00 16.83 +8.22 43 0 15 0
04SEP26 370.00 P 21.32 21.32 21.32 21.73 +9.27 50 15 30 0
04SEP26 375.00 P 0.00 0.00 0.00 26.79 +9.93 59 0 30 0
04SEP26 380.00 P 0.00 0.00 0.00 31.00 +9.37 0 0 0 -15
04SEP26 385.00 P 0.00 0.00 0.00 36.00 +9.38 0 0 0 -26
04SEP26 390.00 P 0.00 0.00 0.00 41.00 +10.20 0 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 46.00 +10.20 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 51.00 +10.20 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 56.00 +10.20 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 61.00 +10.20 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 66.00 +10.20 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 71.00 +8.53 0 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 76.00 +8.53 0 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 81.00 +8.50 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 86.00 +8.50 0 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 91.00 +8.50 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 96.00 +8.49 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 101.00 +8.49 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 106.00 +8.51 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 111.00 +8.50 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 116.00 +8.50 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.10 +0.08 29 0 27 0
11SEP26 320.00 P 0.70 0.70 0.55 0.23 +0.17 29 85 85 +85
11SEP26 325.00 P 1.05 1.05 1.05 0.51 +0.38 29 15 15 +15
11SEP26 330.00 P 1.62 1.62 1.62 1.01 +0.71 29 15 36 +15
11SEP26 335.00 P 0.00 0.00 0.00 1.84 +1.23 29 0 15 0
11SEP26 340.00 P 3.80 3.81 2.80 3.13 +1.96 29 70 44 +44
11SEP26 345.00 P 5.50 5.55 4.96 4.94 +2.90 29 41 115 +37
11SEP26 350.00 P 0.00 0.00 0.00 7.37 +3.99 30 0 60 0
11SEP26 355.00 P 0.00 0.00 0.00 10.38 +5.18 30 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 13.95 +6.34 31 0 0 0
11SEP26 365.00 P 17.14 17.14 17.14 17.08 +6.49 26 15 15 +15
11SEP26 370.00 P 0.00 0.00 0.00 21.78 +7.71 29 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 26.79 +9.25 33 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 31.14 +9.37 29 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 36.03 +9.41 29 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 41.00 +10.00 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 46.00 +10.14 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 51.00 +10.20 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 56.00 +10.20 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 61.00 +10.20 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 66.00 +10.20 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 71.00 +8.53 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 76.00 +8.53 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 81.00 +8.50 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 86.00 +8.50 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 91.00 +8.50 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 96.00 +8.49 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 101.00 +8.49 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 106.00 - 0 0 0 -
11SEP26 460.00 P 0.00 0.00 0.00 111.00 - 0 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 317 0
29SEP26 285.00 P 0.45 0.45 0.45 0.14 +0.07 33 4 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.23 +0.10 33 0 279 0
29SEP26 295.00 P 0.95 0.95 0.90 0.39 +0.18 33 20 411 +20
29SEP26 300.00 P 1.05 1.20 1.05 0.62 +0.27 33 25 757 0
29SEP26 310.00 P 2.10 2.10 2.00 1.42 +0.60 33 4 1,370 +4
29SEP26 320.00 P 3.30 3.38 2.87 2.87 +1.15 33 95 1,411 +78
29SEP26 330.00 P 5.18 5.65 5.18 5.19 +1.85 33 26 1,669 +11
29SEP26 340.00 P 8.80 9.00 8.78 8.73 +2.93 34 11 1,328 +11
29SEP26 350.00 P 12.80 13.80 12.14 13.29 +4.07 34 50 1,180 +2
29SEP26 360.00 P 18.00 18.00 18.00 19.28 +5.26 34 1 1,515 -1
29SEP26 370.00 P 25.50 26.18 25.00 26.18 +6.67 34 405 1,088 -30
29SEP26 380.00 P 0.00 0.00 0.00 33.77 +7.46 33 0 718 0
29SEP26 390.00 P 0.00 0.00 0.00 42.39 +9.00 33 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 51.61 +9.00 33 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 61.19 +9.53 33 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 71.02 +8.55 33 0 648 -1,181
29SEP26 430.00 P 0.00 0.00 0.00 81.00 +8.50 0 0 515 0
29SEP26 440.00 P 0.00 0.00 0.00 91.00 +8.50 0 0 12 -191
29SEP26 450.00 P 0.00 0.00 0.00 101.00 +8.49 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 111.00 +8.50 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 121.00 +9.51 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 131.00 +9.81 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 141.00 +9.49 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 151.00 +9.49 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 161.00 +9.52 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 171.00 +9.19 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 181.00 +9.51 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 191.00 +9.52 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 201.00 +9.52 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 211.00 +9.48 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 221.51 +10.02 90 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 231.00 +9.48 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 241.00 +9.21 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 251.00 +9.50 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 261.00 +9.22 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 271.00 +9.22 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 281.00 +9.19 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 291.00 +9.53 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 301.00 +9.52 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 311.00 +9.49 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 321.00 +9.46 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 331.00 +9.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 341.00 +9.18 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 351.00 +9.22 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.19 +0.09 32 0 110 0
29OCT26 270.00 P 0.00 0.00 0.00 0.29 +0.14 32 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.44 +0.20 32 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.64 +0.29 32 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.91 +0.41 32 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.27 +0.52 32 0 156 0
29OCT26 295.00 P 2.30 2.30 2.30 1.74 +0.69 32 4 134 0
29OCT26 300.00 P 2.68 2.85 2.68 2.29 +0.88 32 14 162 +14
29OCT26 310.00 P 3.99 4.26 3.95 3.90 +1.38 32 24 312 +14
29OCT26 320.00 P 6.33 6.39 5.96 6.18 +2.01 32 309 665 +300
29OCT26 330.00 P 9.50 9.50 9.50 9.24 +2.75 32 1 431 +1
29OCT26 340.00 P 0.00 0.00 0.00 13.18 +3.59 32 0 590 0
29OCT26 350.00 P 16.60 17.90 16.60 18.12 +4.58 33 16 555 +12
29OCT26 360.00 P 23.50 23.50 23.50 23.50 +5.38 32 2 658 +2
29OCT26 370.00 P 28.48 28.48 28.48 29.67 +5.60 31 15 351 -15
29OCT26 380.00 P 0.00 0.00 0.00 37.06 +7.02 32 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 44.99 +7.75 32 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 53.47 +8.37 32 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 62.40 +8.89 32 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 72.32 +9.85 35 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 81.52 +8.48 34 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 91.05 +8.55 32 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 101.00 +8.49 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 111.00 +8.50 0 0 0 -2
27NOV26 280.00 P 0.00 0.00 0.00 2.05 +0.74 34 0 0 0
27NOV26 285.00 P 3.10 3.10 3.10 2.65 +0.99 34 10 10 +10
27NOV26 290.00 P 0.00 0.00 0.00 3.36 +1.14 34 0 23 0
27NOV26 295.00 P 4.57 4.59 4.55 4.10 +1.34 34 45 283 +45
27NOV26 300.00 P 5.13 5.40 5.13 5.08 +1.59 34 45 175 +40
27NOV26 310.00 P 6.97 7.45 6.97 7.37 +2.14 34 16 207 +15
27NOV26 320.00 P 9.30 9.40 9.30 10.17 +2.63 34 8 163 +8
27NOV26 330.00 P 0.00 0.00 0.00 13.62 +3.22 34 0 82 0
27NOV26 340.00 P 16.65 17.60 16.65 17.60 +3.82 33 7 195 +3
27NOV26 350.00 P 0.00 0.00 0.00 22.63 +4.73 34 0 351 0
27NOV26 360.00 P 26.90 26.90 26.90 28.23 +5.30 34 15 2,865 +15
27NOV26 370.00 P 32.20 32.83 32.20 33.79 +5.44 33 30 141 +30
27NOV26 380.00 P 0.00 0.00 0.00 41.30 +6.80 34 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 48.71 +7.36 34 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 56.57 +7.22 34 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 63.00 +6.47 29 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 73.55 +7.59 33 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 82.69 +7.86 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 91.96 +8.34 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 101.49 +8.61 34 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 111.19 +8.69 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 163 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.12 +0.05 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.26 +0.10 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.35 +0.13 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.49 +0.18 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.64 +0.23 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.86 +0.29 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.11 +0.37 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.44 +0.46 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.80 +0.56 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.29 +0.69 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.81 +0.84 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 3.47 +0.98 33 0 267 0
30DEC26 285.00 P 5.00 5.00 4.75 4.32 +1.30 34 2 149 +2
30DEC26 290.00 P 0.00 0.00 0.00 5.20 +1.36 34 0 221 0
30DEC26 295.00 P 6.62 6.88 6.62 6.20 +1.61 34 30 171 0
30DEC26 300.00 P 7.60 7.60 7.60 7.28 +1.76 34 3 372 +3
30DEC26 310.00 P 10.00 10.00 10.00 9.93 +2.27 34 2 410 +2
30DEC26 320.00 P 12.78 12.78 12.78 13.22 +2.92 34 1 1,047 -1
30DEC26 330.00 P 0.00 0.00 0.00 17.11 +3.48 34 0 162 0
30DEC26 340.00 P 0.00 0.00 0.00 21.45 +4.13 34 0 351 0
30DEC26 350.00 P 25.00 25.85 24.30 26.34 +4.73 34 8 2,459 +4
30DEC26 360.00 P 0.00 0.00 0.00 31.87 +5.39 34 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 37.04 +5.24 32 0 2,931 0
30DEC26 380.00 P 44.10 44.10 44.10 44.26 +6.28 33 4 147 0
30DEC26 390.00 P 0.00 0.00 0.00 51.39 +6.84 33 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 57.75 +5.67 31 0 1,018 0
30DEC26 410.00 P 0.00 0.00 0.00 65.75 +6.48 31 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 73.79 +5.77 30 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 82.69 +6.04 30 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 92.02 +6.67 30 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 102.34 +8.19 33 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 111.19 +8.66 30 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 121.36 +9.55 33 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 131.12 +9.74 33 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 141.00 +9.42 0 0 14 0
30DEC26 500.00 P 0.00 0.00 0.00 151.00 +9.39 0 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 161.00 +9.16 0 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 171.00 +9.19 0 0 0 -1
30DEC26 530.00 P 0.00 0.00 0.00 181.00 +9.18 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 191.00 +9.15 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 201.00 +9.19 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 211.00 +9.16 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 221.51 +9.70 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 231.00 +9.19 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 241.00 +9.14 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 251.00 +9.16 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 261.00 +9.19 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 271.00 +9.19 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 281.00 +9.18 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 291.00 +9.17 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 301.00 +9.20 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 311.00 +9.18 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 321.00 +9.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 331.00 +9.17 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 341.00 +9.18 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 351.00 +9.13 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.34 +0.12 34 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.44 +0.14 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.58 +0.18 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.74 +0.23 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.94 +0.27 34 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 1.19 +0.35 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.45 +0.38 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.82 +0.50 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.20 +0.56 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.67 +0.66 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.21 +0.83 34 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.75 +0.84 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.49 +1.04 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.24 +1.19 34 0 1 0
30MAR27 270.00 P 7.44 7.44 7.44 6.06 +1.27 34 1 17 +1
30MAR27 275.00 P 0.00 0.00 0.00 7.06 +1.52 34 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.06 +1.64 34 0 9 0
30MAR27 285.00 P 10.00 10.00 10.00 9.19 +1.77 34 1 2 +1
30MAR27 290.00 P 0.00 0.00 0.00 10.81 +2.39 34 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.16 +2.27 34 0 82 0
30MAR27 300.00 P 0.00 0.00 0.00 13.64 +2.41 34 0 277 0
30MAR27 310.00 P 16.50 16.50 16.50 17.04 +2.94 35 1 760 +1
30MAR27 320.00 P 0.00 0.00 0.00 20.90 +3.40 35 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.11 +3.72 35 0 481 0
30MAR27 340.00 P 29.00 29.00 28.70 28.92 +3.41 34 12 306 +2
30MAR27 350.00 P 33.40 34.00 32.70 34.86 +4.82 35 34 1,660 +17
30MAR27 360.00 P 0.00 0.00 0.00 40.31 +5.29 34 0 1,863 0
30MAR27 370.00 P 0.00 0.00 0.00 45.89 +5.40 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 50.55 +4.51 32 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 59.29 +6.37 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 64.31 +4.53 32 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 72.26 +5.24 33 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 79.40 +4.84 32 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 88.52 +4.66 33 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 95.56 +5.30 31 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 104.03 +5.41 31 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 112.69 +5.30 30 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 121.57 +5.91 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 133.02 +8.26 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 142.38 +8.46 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 151.83 +8.99 34 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 161.47 +9.06 34 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 171.20 +9.09 34 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 181.03 +9.21 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 191.00 +9.15 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 201.00 +8.88 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 211.00 +9.16 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 221.51 +9.69 42 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 231.00 +9.17 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 241.00 +9.14 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 251.00 +9.16 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 261.00 +9.17 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 271.00 +9.17 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.88 +1.36 34 0 14 0
29JUN27 265.00 P 0.00 0.00 0.00 8.91 +1.47 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.24 +1.79 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.23 +1.75 34 0 44 0
29JUN27 280.00 P 14.00 14.00 14.00 12.55 +1.98 34 4 0 -4
29JUN27 285.00 P 15.00 15.00 15.00 13.89 +2.00 34 2 14 -2
29JUN27 290.00 P 16.37 16.37 16.37 15.80 +2.58 35 2 12 0
29JUN27 295.00 P 0.00 0.00 0.00 17.52 +2.53 35 0 94 0
29JUN27 300.00 P 19.50 19.50 19.50 19.25 +2.68 35 1 2,203 0
29JUN27 310.00 P 0.00 0.00 0.00 22.94 +2.93 35 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 26.98 +3.23 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 31.15 +3.28 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 35.87 +3.79 35 0 129 0
29JUN27 350.00 P 0.00 0.00 0.00 40.92 +4.01 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 46.39 +4.65 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 52.31 +5.24 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 57.08 +4.35 33 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 65.25 +5.98 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 70.17 +4.28 33 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 77.32 +4.62 33 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 86.23 +6.34 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 92.34 +3.35 33 3 12 0
29JUN27 440.00 P 0.00 0.00 0.00 100.20 +5.18 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 108.59 +5.69 33 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 116.38 +5.45 32 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 125.41 +6.18 32 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 133.49 +5.78 31 0 5 0
29SEP27 280.00 P 17.00 17.04 17.00 16.47 +2.48 35 8 8 +8
29SEP27 285.00 P 0.00 0.00 0.00 18.14 +2.78 35 0 0 0
29SEP27 290.00 P 19.60 19.60 19.60 19.88 +3.12 35 1 1 +1
29SEP27 295.00 P 0.00 0.00 0.00 21.62 +3.17 35 0 2 0
29SEP27 300.00 P 23.83 23.83 23.83 23.38 +3.20 35 15 15 +15
29SEP27 310.00 P 0.00 0.00 0.00 27.22 +3.56 35 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 30.91 +3.13 34 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 35.53 +3.57 34 0 0 0
29SEP27 340.00 P 37.91 37.91 37.91 41.02 +4.80 35 4 4 +4
29SEP27 350.00 P 42.88 44.26 42.88 46.21 +5.31 35 49 49 +49
29SEP27 360.00 P 0.00 0.00 0.00 50.65 +4.28 34 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 56.40 +5.00 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 62.74 +5.27 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 69.23 +5.66 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 76.03 +6.05 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 81.27 +4.50 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 88.50 +4.67 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 95.91 +4.81 33 3 3 +3
29SEP27 440.00 P 0.00 0.00 0.00 103.54 +4.94 32 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 111.41 - 32 0 0 -
TOTAL PUT 1,843 67,082 -554
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$ 81.500
04SEP26 60.00 C 0.00 0.00 0.00 21.51 -3.31 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 20.51 -3.31 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 19.51 -3.31 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 18.52 -3.30 101 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 17.52 -3.30 95 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 16.52 -3.30 88 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 15.52 -3.30 83 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 14.52 -3.31 77 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 13.53 -3.30 82 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 12.53 -3.31 76 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 11.55 -3.30 79 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 10.57 -3.29 78 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 9.60 -3.29 77 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 8.66 -3.26 78 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 7.73 -3.24 77 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 6.84 -3.20 77 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 5.99 -3.14 78 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 5.16 -3.09 76 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 4.39 -3.02 76 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 3.68 -2.92 75 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 3.06 -2.77 75 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 2.49 -2.62 75 0 21 0
04SEP26 82.00 C 0.00 0.00 0.00 2.04 -2.27 76 0 12 0
04SEP26 83.00 C 0.00 0.00 0.00 1.62 -2.10 76 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 1.29 -1.89 77 0 24 0
04SEP26 85.00 C 0.00 0.00 0.00 1.01 -1.70 78 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.79 -1.47 78 0 38 0
04SEP26 87.00 C 0.00 0.00 0.00 0.60 -1.28 79 0 87 0
04SEP26 88.00 C 0.00 0.00 0.00 0.44 -1.15 78 0 28 0
04SEP26 89.00 C 0.00 0.00 0.00 0.32 -0.94 78 0 30 0
04SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.79 78 0 24 0
04SEP26 91.00 C 0.00 0.00 0.00 0.16 -0.66 78 0 18 0
04SEP26 92.00 C 0.00 0.00 0.00 0.11 -0.55 78 0 49 0
04SEP26 93.00 C 0.00 0.00 0.00 0.08 -0.46 78 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.06 -0.36 80 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.29 79 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.03 -0.22 81 0 48 0
04SEP26 97.00 C 0.00 0.00 0.00 0.02 -0.17 81 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.13 78 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.10 82 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.07 86 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 21 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 18.57 -3.30 64 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 17.95 -2.93 101 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 16.96 -2.93 96 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 15.97 -2.94 91 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 14.67 -3.26 66 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 13.71 -3.25 65 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 12.77 -3.07 65 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 11.85 -3.20 65 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 10.95 -3.17 65 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 10.08 -3.12 65 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 9.23 -3.07 65 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 8.41 -3.02 65 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 7.63 -2.95 65 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 6.89 -2.86 65 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 6.18 -2.78 65 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 5.49 -2.71 64 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 4.83 -2.64 64 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 4.26 -2.52 64 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 3.74 -2.28 64 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 3.27 -2.19 64 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 2.89 -1.92 65 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 2.48 -1.81 65 0 30 0
11SEP26 85.00 C 0.00 0.00 0.00 2.14 -1.67 65 0 30 0
11SEP26 86.00 C 2.40 2.40 2.40 1.83 -1.54 65 1 16 +1
11SEP26 87.00 C 0.00 0.00 0.00 1.57 -1.41 65 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 1.35 -1.27 66 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 1.14 -1.14 66 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.95 -1.07 66 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.79 -0.97 66 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.65 -0.88 66 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.54 -0.81 66 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.44 -0.71 66 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.36 -0.62 66 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.29 -0.54 66 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.23 -0.47 65 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.19 -0.40 66 0 15 0
11SEP26 99.00 C 0.00 0.00 0.00 0.15 -0.35 66 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.30 66 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.10 -0.25 66 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.08 -0.21 66 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.06 -0.18 66 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.05 - 66 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 0.04 - 66 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 24.47 -3.02 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.81 -3.25 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.53 -2.81 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.44 -2.61 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.01 -2.80 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.97 -2.64 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.07 -2.81 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.34 -2.64 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.79 -2.45 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.26 -2.40 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.15 -1.89 61 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.14 -1.69 61 0 920 0
29SEP26 87.50 C 0.00 0.00 0.00 3.32 -1.47 61 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 2.63 -1.28 62 0 508 0
29SEP26 92.50 C 2.04 2.04 2.04 2.04 -1.15 62 80 304 0
29SEP26 95.00 C 0.00 0.00 0.00 1.63 -0.96 62 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 1.25 -0.85 62 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 0.94 -0.70 62 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 0.71 -0.57 62 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 0.53 -0.46 62 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 -0.37 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.29 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.23 62 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 -0.17 62 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.14 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.05 -2.71 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.65 -2.85 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.51 -2.80 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.47 -2.67 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.53 -2.50 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.72 -2.57 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.96 -2.78 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.39 -2.54 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.90 -2.46 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.63 -2.46 59 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 7.48 -2.01 59 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 6.47 -1.87 60 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 5.58 -1.72 60 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 4.77 -1.59 60 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 4.11 -1.44 60 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 3.57 -1.28 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 3.10 -1.10 62 0 33 0
29OCT26 100.00 C 3.17 3.17 3.17 2.63 -1.04 62 2 23 +2
29OCT26 102.50 C 0.00 0.00 0.00 2.22 -0.99 62 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.86 -0.92 61 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.56 -0.81 61 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.31 -0.71 61 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.09 -0.63 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.88 -0.58 61 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.73 -0.47 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.55 -2.99 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.82 -2.60 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.92 -2.46 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.96 -2.46 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.00 -2.57 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.39 -2.50 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.76 -2.42 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 13.58 -1.96 63 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 11.75 -2.42 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.59 -2.06 61 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 9.51 -2.01 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 8.56 -1.85 61 0 15 0
27NOV26 87.50 C 0.00 0.00 0.00 7.67 -1.73 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 6.85 -1.49 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 6.13 -1.66 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 5.50 -1.54 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 4.90 -1.41 63 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 4.33 -1.23 63 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 3.82 -1.25 62 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 3.36 -1.15 62 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.96 -1.04 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 2.60 -0.97 62 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.28 -0.89 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.00 -0.81 62 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.70 -0.79 62 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 26.73 -2.88 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.78 -2.84 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.83 -2.89 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.07 -2.83 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 19.51 -2.66 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.84 -2.27 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.37 -2.13 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.20 -1.92 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.48 -2.25 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.33 -2.15 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.28 -2.16 61 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 10.33 -1.96 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 9.42 -1.97 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 8.58 -1.88 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 7.81 -1.81 62 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 7.11 -1.62 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 6.45 -1.63 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.00 -1.39 63 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.43 -1.39 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.91 -1.37 62 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 4.44 -1.31 62 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.01 -1.22 62 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 3.62 -1.14 62 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.27 -1.06 62 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.95 -0.99 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.09 -3.04 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.42 -2.98 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.82 -2.92 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.40 -2.76 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.92 -2.73 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.47 -2.75 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.93 -2.92 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.89 -2.66 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.75 -2.36 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.49 -2.38 62 0 615 0
30MAR27 82.50 C 16.02 16.02 15.33 15.53 -2.31 62 1,014 2,614 +1,014
30MAR27 85.00 C 0.00 0.00 0.00 14.60 -2.22 63 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 13.73 -2.14 63 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 12.90 -2.07 63 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 12.13 -2.03 63 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 11.40 -1.95 63 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 10.71 -1.91 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 10.18 -1.72 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 9.57 -1.65 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.97 -1.37 64 0 30 0
30MAR27 107.50 C 8.59 8.59 8.59 8.40 -1.35 64 15 75 +15
30MAR27 110.00 C 0.00 0.00 0.00 7.87 -1.39 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 7.37 -1.44 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 6.90 -1.46 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 6.46 -1.36 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 31.53 -2.99 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.02 -2.95 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.78 -2.69 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.37 -2.67 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.87 -2.80 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.61 -2.75 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.45 -2.66 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.30 -2.61 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.27 -2.50 64 0 0 0
29JUN27 80.00 C 20.50 20.50 20.50 20.76 -1.92 66 1 16 +1
29JUN27 82.50 C 0.00 0.00 0.00 19.20 -2.44 64 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 18.34 -2.31 64 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 17.47 -2.24 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 16.60 -2.21 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 15.69 -2.17 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.97 -2.07 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.41 -1.94 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 13.70 -1.94 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.89 -2.02 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 12.53 -1.81 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.02 -1.61 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.12 -1.86 64 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 10.59 -1.81 64 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 10.39 -1.63 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.90 -1.42 65 0 30 0
29SEP27 60.00 C 0.00 0.00 0.00 32.37 -2.81 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.32 -2.47 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.01 -2.46 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.54 -2.65 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.36 -2.61 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.36 -2.44 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 25.19 -2.49 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.17 -2.43 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.18 -2.39 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.27 -2.32 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.39 -2.25 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.55 -2.18 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.75 -2.12 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.96 -2.07 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.27 -1.97 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.60 -1.87 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.92 -1.82 65 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.31 -1.73 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.80 -1.70 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 15.23 - 66 0 0 -
TOTAL CALL 1,113 23,953 +1,033
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.02 0.00 80 0 18 0
04SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 78 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.06 +0.01 79 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.09 +0.02 78 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.14 +0.04 78 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.22 +0.07 78 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 0.33 +0.11 78 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.48 +0.16 78 0 1 0
04SEP26 77.00 P 0.60 0.60 0.60 0.68 +0.24 78 10 25 +10
04SEP26 78.00 P 0.00 0.00 0.00 0.93 +0.34 78 0 45 0
04SEP26 79.00 P 0.86 0.86 0.86 1.22 +0.43 77 18 19 +8
04SEP26 80.00 P 0.00 0.00 0.00 1.58 +0.58 77 0 16 0
04SEP26 81.00 P 0.00 0.00 0.00 2.03 +0.70 77 0 2 0
04SEP26 82.00 P 1.90 2.60 1.90 2.60 +0.98 79 4 8 +4
04SEP26 83.00 P 0.00 0.00 0.00 3.14 +1.07 78 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 3.81 +1.35 79 0 2 0
04SEP26 85.00 P 0.00 0.00 0.00 4.53 +1.51 79 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 5.29 +1.72 79 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 6.14 +2.01 81 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 6.91 +2.07 77 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 7.79 +2.31 77 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 8.70 +2.47 77 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 9.64 +2.62 77 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 10.60 +2.75 78 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 11.56 +2.85 77 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 12.54 +2.96 78 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 13.52 +3.03 77 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 14.51 +3.09 77 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 15.51 +3.15 81 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 16.50 +3.18 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 17.50 +3.22 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 18.50 +3.24 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 19.50 +3.26 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 20.50 +3.28 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 21.50 +2.86 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 22.50 +3.29 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.04 +0.02 67 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.02 67 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.11 +0.03 65 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.16 +0.05 65 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.22 +0.07 65 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.30 +0.10 66 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.41 +0.14 66 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.54 +0.19 66 0 0 0
11SEP26 73.00 P 0.63 0.63 0.63 0.69 +0.24 66 1 1 +1
11SEP26 74.00 P 0.00 0.00 0.00 0.88 +0.30 66 0 0 0
11SEP26 75.00 P 0.89 0.89 0.89 1.10 +0.37 66 2 2 +2
11SEP26 76.00 P 0.00 0.00 0.00 1.37 +0.46 66 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 1.67 +0.55 66 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 2.00 +0.63 66 0 0 0
11SEP26 79.00 P 2.02 2.02 2.02 2.32 +0.68 64 4 4 +4
11SEP26 80.00 P 0.00 0.00 0.00 2.79 +0.81 65 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 3.32 +1.00 66 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 3.83 +1.11 66 0 0 0
11SEP26 83.00 P 3.30 3.30 3.30 4.40 +1.24 66 10 10 +10
11SEP26 84.00 P 0.00 0.00 0.00 5.00 +1.37 66 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 5.62 +1.46 66 0 15 0
11SEP26 86.00 P 0.00 0.00 0.00 6.45 +1.73 69 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 6.99 +1.67 65 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 7.76 +1.81 65 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 8.54 +2.07 65 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 9.37 +2.19 65 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 10.21 +2.32 65 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 11.08 +2.42 65 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 11.96 +2.53 65 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 12.87 +2.62 65 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 13.79 +2.71 65 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 14.73 +2.79 65 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 15.67 +2.85 65 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 16.63 +2.92 65 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 17.60 +2.98 65 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 18.57 +3.03 65 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 19.55 +2.67 65 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 20.53 +3.11 64 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 21.52 +2.76 65 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 22.51 - 64 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 23.51 - 66 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.03 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.06 62 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.10 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.56 +0.17 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.89 +0.25 62 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 +0.37 62 0 45 0
29SEP26 72.50 P 1.75 2.00 1.75 1.98 +0.52 63 41 117 +41
29SEP26 75.00 P 2.40 2.40 2.40 2.77 +0.69 63 3 172 -3
29SEP26 77.50 P 0.00 0.00 0.00 3.71 +0.85 63 0 132 0
29SEP26 80.00 P 0.00 0.00 0.00 4.83 +1.03 62 0 178 0
29SEP26 82.50 P 0.00 0.00 0.00 6.14 +1.23 63 0 184 0
29SEP26 85.00 P 0.00 0.00 0.00 7.66 +1.47 63 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 9.17 +1.51 62 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 10.96 +1.81 62 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 12.89 +2.14 62 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.92 +2.33 62 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.02 +2.48 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.25 +2.19 62 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.73 +2.49 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.03 +2.55 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +2.96 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.65 +3.05 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.09 +2.75 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.54 +3.16 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.02 +3.21 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.56 +0.10 61 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 0.85 +0.17 61 0 0 0
29OCT26 62.50 P 1.33 1.33 1.33 1.22 +0.24 61 1 1 +1
29OCT26 65.00 P 1.74 1.76 1.74 1.69 +0.30 61 6 6 +6
29OCT26 67.50 P 2.22 2.22 2.22 2.27 +0.38 62 1 15 0
29OCT26 70.00 P 3.00 3.00 3.00 2.98 +0.50 62 10 14 +10
29OCT26 72.50 P 0.00 0.00 0.00 3.84 +0.65 62 0 100 0
29OCT26 75.00 P 4.60 4.60 4.60 4.82 +0.76 62 30 55 +30
29OCT26 77.50 P 0.00 0.00 0.00 5.84 +0.84 62 0 95 0
29OCT26 80.00 P 0.00 0.00 0.00 7.06 +0.99 61 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 8.48 +1.21 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.94 +1.33 62 0 81 0
29OCT26 87.50 P 0.00 0.00 0.00 11.57 +1.41 62 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 12.87 +1.25 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 14.92 +1.67 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.01 +1.92 64 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.07 +2.25 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.12 +2.32 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.13 +2.17 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.23 +2.45 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.30 +2.68 62 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.60 +2.40 63 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.87 +2.87 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.05 +2.82 61 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.67 +3.13 66 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.26 +0.20 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.68 +0.24 62 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.24 +0.35 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.87 +0.41 62 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 3.60 +0.49 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 4.42 +0.57 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 5.35 +0.65 62 0 0 0
27NOV26 75.00 P 6.33 6.33 6.33 6.40 +0.78 62 10 72 +10
27NOV26 77.50 P 0.00 0.00 0.00 7.57 +0.90 62 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 8.87 +1.04 62 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 10.27 +1.16 63 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 11.78 +1.29 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.44 +1.49 64 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 15.13 +1.62 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.91 +1.81 64 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.54 +1.82 63 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.67 +2.05 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.65 +1.90 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.66 +2.09 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.70 +2.14 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.48 +2.00 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.93 +2.34 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.03 +2.84 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.90 +1.88 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.15 +1.94 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.04 +0.28 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.62 +0.36 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.28 +0.37 62 0 0 0
30DEC26 65.00 P 4.00 4.00 4.00 3.97 +0.36 62 10 460 +10
30DEC26 67.50 P 0.00 0.00 0.00 4.77 +0.45 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.68 +0.54 62 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 6.70 +0.72 62 0 0 0
30DEC26 75.00 P 7.62 7.75 7.62 7.84 +0.75 62 8 18 +8
30DEC26 77.50 P 9.00 9.00 9.00 8.97 +0.75 61 10 35 +10
30DEC26 80.00 P 0.00 0.00 0.00 10.44 +0.98 62 0 34 0
30DEC26 82.50 P 0.00 0.00 0.00 11.87 +1.08 62 0 372 0
30DEC26 85.00 P 0.00 0.00 0.00 13.32 +1.11 62 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 14.99 +1.28 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 16.66 +1.42 63 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 18.26 +1.37 63 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.23 +1.75 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.12 +1.69 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.04 +1.75 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.70 +1.52 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.65 +1.58 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.66 +1.66 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.15 +2.02 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.74 +1.47 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.88 +1.73 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.07 +2.37 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.18 +0.31 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.04 +0.39 63 0 0 0
30MAR27 62.50 P 5.80 5.80 5.80 5.81 +0.23 63 10 25 +10
30MAR27 65.00 P 0.00 0.00 0.00 6.65 +0.12 62 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 7.78 +0.46 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.87 +0.53 63 0 118 0
30MAR27 72.50 P 0.00 0.00 0.00 10.04 +0.49 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.29 +0.70 63 0 37 0
30MAR27 77.50 P 12.52 12.59 12.52 12.62 +0.66 63 22 22 +22
30MAR27 80.00 P 14.03 14.03 14.03 14.03 +0.85 63 6 601 0
30MAR27 82.50 P 15.43 15.50 15.36 15.50 +0.93 63 31 1,608 +8
30MAR27 85.00 P 0.00 0.00 0.00 17.04 +1.02 63 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 18.69 +1.29 64 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 20.13 +1.03 63 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.07 +1.19 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 23.59 +1.01 63 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.57 +1.06 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.25 +1.14 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.92 +1.24 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.81 +1.10 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.25 +1.62 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.69 +1.69 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.72 +1.81 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.76 +1.88 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.81 +1.89 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.20 +0.29 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.18 +0.19 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.20 +0.22 64 0 0 0
29JUN27 65.00 P 9.20 9.20 9.20 9.23 +0.26 64 7 7 +7
29JUN27 67.50 P 0.00 0.00 0.00 10.34 +0.33 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.53 +0.52 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 12.87 +0.67 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.11 +0.59 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.50 +0.68 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.96 +0.81 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.47 +0.87 64 0 45 0
29JUN27 85.00 P 0.00 0.00 0.00 20.05 +0.95 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.67 +1.05 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.30 +1.14 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.01 +1.26 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.76 +1.20 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.31 +1.24 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.07 +1.24 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.84 +1.25 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 33.73 +1.37 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.65 +1.51 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.58 +1.53 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.50 +1.53 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.44 +1.54 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.46 +1.63 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.14 +0.49 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.16 +0.48 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.29 +0.54 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.74 +0.86 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.01 +0.92 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.33 +0.98 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.71 +1.03 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.90 +0.85 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.40 +0.91 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.47 +1.49 67 0 0 0
29SEP27 85.00 P 21.98 21.98 21.98 22.54 +1.03 65 10 10 +10
29SEP27 87.50 P 0.00 0.00 0.00 24.14 +1.05 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.80 +1.08 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.58 +1.29 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.14 +1.23 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 30.92 +1.36 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 32.71 +1.37 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 34.50 +1.37 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.30 +1.38 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.14 - 65 0 0 -
TOTAL PUT 265 20,831 +219
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$ 215.000
04SEP26 170.00 C 0.00 0.00 0.00 45.05 -5.22 90 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 42.56 -5.22 91 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 40.07 -5.22 89 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 37.59 -5.22 89 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 35.13 -5.21 90 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 32.68 -5.21 90 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 30.25 -5.21 89 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 27.86 -5.19 90 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 25.51 -5.17 90 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 23.22 -5.13 90 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 20.99 -5.08 90 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 18.84 -5.01 90 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 16.78 -4.92 90 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 14.39 -5.24 82 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 12.61 -5.05 83 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 10.96 -4.83 85 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 9.44 -4.58 86 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 8.06 -4.31 86 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 6.82 -4.35 87 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 5.71 -4.02 87 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 4.74 -3.67 88 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 3.89 -3.33 88 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 3.16 -2.99 88 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 2.55 -2.65 88 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 2.03 -2.34 88 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 1.60 -2.05 89 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 1.25 -1.77 89 0 6 0
04SEP26 237.50 C 0.00 0.00 0.00 1.00 -1.48 90 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.79 -1.24 90 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.60 -1.04 90 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.45 -0.87 90 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.33 -0.73 90 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.25 -0.59 90 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.18 -0.48 90 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.13 -0.39 90 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 0.10 -0.30 91 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.24 90 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 0.05 -0.19 90 0 1 0
04SEP26 265.00 C 0.00 0.00 0.00 0.03 -0.15 89 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 0.02 -0.12 88 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.09 86 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 0.01 -0.07 89 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.05 92 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 0.01 -0.03 95 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 45.63 -5.16 84 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 43.28 -5.14 84 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 40.96 -5.11 84 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 38.67 -5.09 83 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 36.43 -5.05 83 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 34.24 -5.01 84 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 32.10 -4.96 84 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 30.02 -4.89 84 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 28.00 -4.82 84 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 26.05 -4.74 84 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 24.17 -4.65 84 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 22.36 -4.56 84 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 20.63 -4.45 84 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 18.42 -4.89 79 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 16.90 -4.72 80 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 15.46 -4.54 80 0 0 0
11SEP26 210.00 C 13.57 13.57 13.57 14.11 -4.35 80 1 1 +1
11SEP26 212.50 C 0.00 0.00 0.00 12.84 -4.34 81 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 11.64 -3.94 81 0 0 0
11SEP26 217.50 C 10.79 10.79 9.00 10.53 -3.79 81 4 1 +1
11SEP26 220.00 C 0.00 0.00 0.00 9.50 -3.64 81 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 8.55 -3.49 82 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 7.67 -3.22 82 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 6.86 -2.86 82 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 6.12 -2.89 82 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 5.45 -2.71 82 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 4.83 -2.57 82 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 4.28 -2.47 82 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 3.78 -2.28 83 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 3.34 -2.09 83 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 2.92 -1.93 83 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 2.66 -1.66 84 0 0 0
11SEP26 250.00 C 0.00 0.00 0.00 2.37 -1.48 84 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 2.07 -1.35 84 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 1.80 -1.23 84 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 1.56 -1.12 84 0 0 0
11SEP26 260.00 C 1.30 1.30 1.30 1.35 -1.01 84 1 1 +1
11SEP26 262.50 C 0.00 0.00 0.00 1.13 -0.95 83 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.98 -0.85 84 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.84 -0.72 84 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.72 -0.65 84 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.62 -0.58 84 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.53 -0.51 84 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.45 -0.46 84 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.38 -0.41 83 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.33 -0.36 84 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.28 -0.32 84 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.23 -0.29 83 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.20 -0.25 84 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.17 -0.22 84 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.14 -0.19 84 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.12 -0.17 84 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.10 -0.15 84 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.07 -0.11 84 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.88 -4.38 79 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.16 -4.30 79 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 31.49 -4.22 78 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 29.87 -4.14 78 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 28.32 -4.04 79 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 26.81 -3.96 78 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 23.97 -3.76 78 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 20.84 -4.07 76 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 18.38 -3.92 76 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 16.25 -3.88 76 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 14.32 -3.78 77 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.58 -3.58 77 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 11.01 -3.27 77 0 0 0
29SEP26 240.00 C 8.50 8.80 8.50 9.61 -2.98 77 3 3 +3
29SEP26 245.00 C 0.00 0.00 0.00 8.62 -2.44 79 0 0 0
29SEP26 250.00 C 8.20 8.20 8.20 7.47 -2.22 78 1 2 +1
29SEP26 255.00 C 0.00 0.00 0.00 6.46 -1.77 78 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.58 -1.59 79 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.80 -1.44 78 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 4.12 -1.29 78 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 3.53 -1.16 79 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 3.01 -1.04 78 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 2.57 -0.92 78 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 2.19 -0.81 79 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 1.86 -0.72 79 0 0 0
29SEP26 300.00 C 2.20 2.20 2.20 1.57 -0.64 78 5 5 +5
29OCT26 187.50 C 0.00 0.00 0.00 40.45 -6.07 74 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 38.98 -4.64 74 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 37.55 -4.59 74 0 0 0
29OCT26 195.00 C 33.36 33.36 33.36 36.17 -4.54 75 15 15 +15
29OCT26 197.50 C 0.00 0.00 0.00 35.89 -3.42 78 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 34.54 -3.40 78 0 0 0
29OCT26 205.00 C 29.60 29.60 29.60 31.96 -3.36 78 15 15 +15
29OCT26 210.00 C 0.00 0.00 0.00 28.64 -5.23 76 0 15 0
29OCT26 215.00 C 0.00 0.00 0.00 26.43 -5.03 76 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 24.67 -4.56 77 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 22.42 -4.76 76 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 21.56 -3.72 79 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 18.94 -4.58 76 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 18.45 -3.44 80 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 16.83 -3.56 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 14.80 -4.02 77 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 13.56 -3.80 78 0 15 0
29OCT26 260.00 C 13.88 13.88 13.88 12.59 -2.95 78 1 1 +1
29OCT26 265.00 C 0.00 0.00 0.00 11.55 -2.76 78 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 10.50 -2.67 78 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 9.58 -2.54 78 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 8.74 -2.40 78 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 7.96 -2.28 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 7.25 -2.15 78 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 6.60 -2.03 78 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 6.01 -1.91 78 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 48.25 -2.79 82 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 46.86 -2.80 82 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 45.51 -2.93 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 42.87 -5.56 78 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 41.67 -5.43 78 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 41.66 -4.13 82 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 38.06 -5.22 79 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 35.84 -5.04 79 0 0 0
27NOV26 215.00 C 31.95 31.95 31.95 33.72 -4.87 79 15 15 +15
27NOV26 220.00 C 0.00 0.00 0.00 31.72 -4.84 79 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 29.86 -4.71 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 28.02 -4.66 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 26.45 -4.45 80 0 19 0
27NOV26 240.00 C 0.00 0.00 0.00 24.95 -3.39 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 23.86 -3.75 81 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 21.77 -4.32 80 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 21.06 -2.66 82 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 19.16 -3.49 80 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 18.52 -2.76 82 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 16.84 -3.19 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 15.79 -3.05 80 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 15.25 -2.47 82 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 14.29 -2.37 82 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 13.39 -2.27 82 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 12.54 -2.18 82 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 12.01 -1.83 82 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 53.09 -4.03 80 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 51.78 -3.99 80 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 50.50 -3.94 80 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 49.25 -3.90 80 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 48.02 -3.85 80 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 46.83 -3.80 80 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.18 -5.04 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 41.03 -4.88 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.98 -4.72 78 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 37.03 -4.25 78 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.16 -4.27 78 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.53 -4.15 78 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.93 -4.09 79 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.46 -3.97 79 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.08 -3.85 79 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.43 -4.06 79 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 25.71 -4.45 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 24.39 -4.09 79 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 23.86 -2.60 80 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.95 -3.20 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.95 -2.95 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.23 -2.48 80 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.18 -2.41 80 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.32 -2.19 80 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.87 -1.62 81 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.98 -1.55 81 0 1 0
30MAR27 187.50 C 0.00 0.00 0.00 66.09 -4.53 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 64.95 -4.50 83 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 63.82 -4.47 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 62.71 -4.44 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 61.62 -4.42 83 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 60.55 -4.39 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 58.47 -4.33 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 56.46 -4.27 83 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 52.89 -4.24 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 51.08 -5.43 80 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 49.33 -5.46 80 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 47.65 -4.39 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 46.12 -4.34 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 44.63 -4.31 81 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 43.26 -4.22 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 42.79 -3.29 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 41.35 -3.38 83 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 39.96 -2.93 83 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 37.66 -4.56 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 36.57 -4.30 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 35.27 -4.30 81 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 34.49 -3.82 82 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 33.15 -3.94 82 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 32.70 -3.22 83 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 31.16 -3.62 82 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 29.58 -4.11 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 75.95 -4.98 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 74.90 -4.96 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 73.87 -4.94 83 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 72.85 -4.92 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 71.85 -4.90 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 70.86 -4.88 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 68.94 -4.84 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 67.07 -4.81 83 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 65.26 -4.77 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 63.51 -4.73 83 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 59.96 -6.54 80 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 59.95 -4.86 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 58.58 -4.60 83 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 57.04 -4.55 83 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 55.54 -4.51 83 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 54.09 -4.46 83 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 52.68 -2.71 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 51.32 -2.71 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 50.00 -4.02 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 48.72 -4.28 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 47.47 -4.24 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 46.27 -4.19 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 45.10 -4.15 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 43.96 -4.11 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 42.86 -4.06 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 41.79 -4.01 83 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 83.92 -4.67 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 82.94 -4.65 82 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 81.98 -4.63 82 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 81.03 -4.61 82 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 80.09 -4.60 82 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 76.79 -6.95 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 75.04 -4.80 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 73.34 -5.63 80 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 71.69 -5.67 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 70.08 -5.71 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 68.52 -5.76 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 67.00 -5.81 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 65.53 -5.85 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 64.09 -5.91 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 62.81 -5.84 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 61.36 -5.99 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 60.02 -6.06 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 60.01 -4.84 82 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 59.27 -3.84 82 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 58.01 -4.04 82 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 56.79 -4.00 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 55.61 -3.96 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 54.45 -3.92 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 53.33 -3.88 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 52.23 -3.84 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 51.16 -3.81 82 0 0 0
TOTAL CALL 61 575 +58
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 0.02 0.00 92 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 0.05 -0.01 90 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 0.09 0.00 91 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 0.13 -0.01 90 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 0.21 0.00 90 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 0.32 +0.02 90 0 0 0
04SEP26 190.00 P 0.90 0.90 0.90 0.45 +0.03 89 4 4 +4
04SEP26 192.50 P 0.00 0.00 0.00 0.65 +0.08 89 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 0.94 +0.16 90 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 1.31 +0.21 90 0 0 0
04SEP26 200.00 P 2.53 2.53 2.53 1.74 +0.34 89 6 6 +6
04SEP26 202.50 P 0.00 0.00 0.00 2.30 +0.42 90 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 2.95 +0.56 90 0 1 0
04SEP26 207.50 P 0.00 0.00 0.00 3.75 +0.72 90 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 4.70 +0.93 90 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 5.77 +1.17 90 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 7.17 +1.63 92 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 8.60 +1.94 93 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 10.14 +2.26 93 0 3 0
04SEP26 222.50 P 0.00 0.00 0.00 11.80 +2.46 94 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 13.61 +3.02 95 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 15.54 +3.46 97 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 17.55 +3.61 98 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 19.11 +3.35 90 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 21.25 +3.57 90 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 23.45 +3.81 90 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 25.72 +4.01 89 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 28.04 +4.21 90 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 30.39 +4.37 90 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 32.79 +4.52 90 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 35.20 +4.65 89 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 37.64 +4.75 90 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 40.09 +4.85 89 0 0 0
04SEP26 257.50 P 0.00 0.00 0.00 42.56 +4.92 90 0 0 0
04SEP26 260.00 P 0.00 0.00 0.00 45.04 +5.00 90 0 0 0
04SEP26 262.50 P 0.00 0.00 0.00 47.52 +4.85 89 0 0 0
04SEP26 265.00 P 0.00 0.00 0.00 50.01 +5.08 89 0 0 0
04SEP26 267.50 P 0.00 0.00 0.00 52.50 +4.85 0 0 0 0
04SEP26 270.00 P 0.00 0.00 0.00 55.00 +5.14 0 0 0 0
04SEP26 272.50 P 0.00 0.00 0.00 57.50 +4.95 0 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 60.00 +5.18 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 62.50 +5.02 0 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 65.00 +5.05 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 67.50 +5.20 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 70.00 +5.09 0 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 72.50 +5.20 0 0 0 0
04SEP26 290.00 P 0.00 0.00 0.00 75.00 +5.20 0 0 0 0
04SEP26 292.50 P 0.00 0.00 0.00 77.50 +5.20 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 80.00 +5.20 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 82.50 +5.20 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 85.00 +5.20 0 0 0 0
04SEP26 305.00 P 0.00 0.00 0.00 90.00 +5.20 0 0 0 0
11SEP26 170.00 P 0.58 0.58 0.58 0.48 +0.04 83 2 2 +2
11SEP26 172.50 P 0.00 0.00 0.00 0.61 +0.06 83 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.79 +0.10 83 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 0.99 +0.11 83 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 1.26 +0.17 83 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 1.54 +0.19 83 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 1.93 +0.30 83 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 2.43 +0.37 84 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 2.78 +0.34 83 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 3.48 +0.54 85 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 3.93 +0.49 83 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 4.62 +0.56 83 0 0 0
11SEP26 200.00 P 6.00 6.00 6.00 5.44 +0.87 83 3 3 +3
11SEP26 202.50 P 0.00 0.00 0.00 6.41 +1.14 84 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 7.36 +1.28 84 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 8.54 +1.65 85 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 9.67 +1.80 86 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 10.92 +2.06 86 0 0 0
11SEP26 215.00 P 13.80 13.80 13.80 12.17 +2.23 86 1 1 +1
11SEP26 217.50 P 0.00 0.00 0.00 13.62 +2.17 86 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 15.08 +2.29 87 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 16.65 +2.63 87 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 17.77 +2.27 84 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 19.39 +2.34 84 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 21.17 +2.80 84 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 22.96 +2.77 84 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 24.82 +2.92 84 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 26.77 +3.08 84 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 28.71 +3.23 84 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 30.78 +3.39 84 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 32.86 +3.52 84 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 34.96 +3.67 84 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 37.16 +3.80 84 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 39.35 +3.90 84 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 41.58 +4.05 83 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 43.87 +4.14 84 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 46.16 +4.23 84 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 48.48 +4.35 84 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 50.84 +4.43 84 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 53.19 +4.50 83 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 55.58 +4.60 84 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 57.98 +4.65 83 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 60.39 +4.71 83 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 62.82 +3.04 84 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 65.26 +4.83 84 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 67.71 +4.87 84 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 70.16 +2.96 84 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 72.63 +2.94 84 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 75.09 +4.99 83 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 77.57 +5.02 84 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 80.05 +5.06 84 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 82.53 +5.07 83 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 85.02 +5.10 84 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 90.01 +5.14 85 0 0 0
29SEP26 187.50 P 6.90 8.00 6.90 6.96 +0.80 79 2 2 +2
29SEP26 190.00 P 7.58 8.60 7.58 7.74 +0.89 78 8 8 +8
29SEP26 192.50 P 0.00 0.00 0.00 8.82 +1.29 80 0 0 0
29SEP26 195.00 P 9.50 9.50 9.50 9.69 +1.30 80 1 1 +1
29SEP26 197.50 P 0.00 0.00 0.00 10.39 +1.14 79 0 1 0
29SEP26 200.00 P 13.00 13.00 11.66 11.50 +1.69 79 14 14 +14
29SEP26 205.00 P 15.25 16.00 14.37 13.92 +2.17 80 8 8 +8
29SEP26 210.00 P 15.00 15.00 15.00 16.42 +2.62 81 1 9 +1
29SEP26 215.00 P 0.00 0.00 0.00 19.01 +2.71 81 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 21.98 +2.95 81 0 5 0
29SEP26 225.00 P 0.00 0.00 0.00 24.90 +2.90 81 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 28.37 +3.41 82 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 30.85 +2.63 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 35.51 +4.01 83 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 39.25 +4.17 84 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.29 +3.81 85 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.35 +3.71 85 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 50.12 +2.24 78 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 54.33 +2.29 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 58.65 +2.27 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 63.08 +2.36 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 67.53 +2.26 78 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.13 +2.29 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.74 +4.43 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 81.42 +2.20 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 86.16 +2.19 78 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 13.77 +0.75 80 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 14.26 +0.75 78 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 15.85 +1.46 80 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.67 +1.26 79 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 17.76 +1.29 79 0 0 0
29OCT26 200.00 P 18.83 18.83 18.83 18.88 +1.34 79 1 1 +1
29OCT26 205.00 P 0.00 0.00 0.00 21.31 +1.51 79 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 24.12 +1.46 80 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 27.04 +2.12 81 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 29.75 +2.03 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 33.17 +2.51 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.32 +1.90 81 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.77 +2.55 82 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.22 +2.64 82 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 46.77 +2.70 82 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.57 +2.50 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.79 +0.99 78 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 58.22 +2.67 83 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 60.52 +1.11 78 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 66.46 +3.30 85 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 70.58 +3.10 85 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 72.72 +0.89 78 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 76.97 +3.05 78 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 81.24 +3.11 78 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 85.54 +3.15 78 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 90.00 +3.34 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 20.05 +1.44 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 20.06 +0.60 80 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 22.17 +1.92 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 23.40 +2.05 83 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 24.66 +2.21 83 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 25.96 +2.41 83 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 28.83 +2.77 84 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 31.49 +2.70 84 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 34.31 +2.74 84 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 37.45 +2.97 84 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.59 +3.10 84 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.73 +2.73 85 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.03 +2.78 85 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 49.08 +1.48 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 52.50 +1.46 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.60 +3.03 86 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 61.31 +2.98 86 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 65.18 +2.93 86 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 67.04 +1.13 82 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 72.92 +2.93 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 74.66 +1.15 82 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 78.71 +0.76 82 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 82.76 +0.87 82 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 86.81 +0.68 82 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 90.88 +0.61 82 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 95.12 +0.66 82 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.70 +1.94 82 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 25.71 +1.21 82 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.98 +1.79 82 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.27 +2.30 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.59 +2.37 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.99 +2.69 82 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 33.77 +3.28 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 36.56 +2.48 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 39.36 +2.41 83 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.31 +1.35 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.74 +2.68 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.93 +2.33 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 52.13 +2.26 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.01 +0.87 80 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 59.20 +2.68 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.77 +2.49 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.34 +2.45 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.01 +2.54 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.76 +0.71 80 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.55 +0.61 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.35 +0.50 80 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.16 +2.81 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 89.65 +5.50 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.12 +3.15 80 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.20 +0.46 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.29 +3.23 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 36.40 +1.33 84 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.05 +1.75 84 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.51 +2.58 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.96 +2.28 85 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.34 +1.28 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.35 -0.12 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.83 +2.49 85 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.77 +2.37 85 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.73 +2.28 85 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.05 +2.42 85 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.30 +2.46 85 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.69 +3.13 85 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 64.10 +1.19 83 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 67.34 +1.07 83 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 72.79 +2.87 86 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 74.24 +1.61 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 77.82 +1.62 83 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.40 +1.61 83 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 84.99 +1.61 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 88.58 +1.61 83 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 92.18 +1.61 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 95.99 +0.29 83 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 99.88 +2.06 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 103.77 +2.05 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 107.67 +2.05 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 111.58 +2.06 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.49 +1.43 85 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 45.84 +0.38 83 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 47.31 +0.37 83 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.78 +0.36 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.25 +0.35 83 0 15 0
29JUN27 200.00 P 0.00 0.00 0.00 51.73 +0.35 83 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 54.68 +0.34 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 57.63 +0.32 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 60.61 +0.33 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 65.84 +2.62 86 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 69.25 +2.74 86 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 72.55 +2.70 86 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.98 +2.73 86 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.20 +0.51 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 80.54 +0.62 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 83.89 +0.62 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 87.54 +0.91 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 91.20 +1.02 83 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 94.86 +1.01 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 98.52 +1.00 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 102.19 +0.99 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 105.86 +0.98 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 109.54 +0.98 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 113.24 +0.99 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 117.15 +1.20 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 121.11 +1.45 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.28 +0.66 82 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 54.27 +2.14 84 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 55.82 +1.88 84 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.38 +2.19 85 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 58.96 +2.23 85 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.56 +2.28 85 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 63.72 +2.29 85 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.84 +2.20 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 70.00 +2.10 85 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.48 +2.27 85 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 76.96 +2.39 85 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 80.45 +2.47 85 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 83.94 +2.51 85 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 84.89 -0.04 82 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.29 -0.48 82 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 91.70 +0.94 82 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 95.12 +0.94 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 98.82 +1.22 82 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 102.54 +1.33 82 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 106.26 +1.33 82 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 109.98 +1.32 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 113.71 +1.32 82 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 117.44 +1.31 82 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 121.18 +1.32 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 124.92 +1.31 82 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 128.68 +1.32 82 0 0 0
TOTAL PUT 51 601 +51
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$ 2.365
29SEP26 1.60 C 0.00 0.00 0.00 0.79 -0.02 103 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 -0.03 96 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 -0.03 90 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.03 83 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.59 -0.03 77 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.54 -0.04 71 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.50 -0.03 73 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.45 -0.03 67 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 -0.03 67 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.03 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 -0.03 59 0 3 0
29SEP26 2.30 C 0.17 0.17 0.17 0.19 -0.02 59 2 57 0
29SEP26 2.40 C 0.17 0.17 0.17 0.13 -0.02 54 100 100 +100
29SEP26 2.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 205 0
29SEP26 2.60 C 0.08 0.08 0.07 0.07 -0.01 58 122 237 -120
29SEP26 2.70 C 0.00 0.00 0.00 0.05 -0.01 59 0 629 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 -0.01 56 0 310 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 57 0 12 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 3.50 C 0.01 0.01 0.01 0.01 0.00 79 350 350 +350
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 133 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 163 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 183 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 196 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.81 -0.03 84 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.76 -0.03 78 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.72 -0.03 79 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.67 -0.03 74 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.63 -0.03 74 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 -0.02 73 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.02 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.51 -0.02 70 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 -0.02 68 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.02 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 -0.02 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 0.00 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.19 -0.01 64 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.15 -0.01 62 0 19 0
29OCT26 2.70 C 0.00 0.00 0.00 0.12 -0.01 62 0 5 0
29OCT26 2.80 C 0.00 0.00 0.00 0.11 0.00 66 0 30 0
29OCT26 2.90 C 0.00 0.00 0.00 0.09 +0.01 66 0 48 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 62 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 63 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 62 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 -0.02 78 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 -0.02 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.64 -0.02 75 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.61 -0.02 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.57 -0.02 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.54 -0.02 74 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.48 -0.01 74 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 -0.01 73 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 0.00 72 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 0.00 69 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 0.00 69 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.23 -0.01 68 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.01 68 0 28 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 0.00 70 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 +0.01 71 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 +0.01 71 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.12 +0.01 71 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 0.00 70 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 +0.01 71 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 68 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.02 75 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.02 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.79 -0.01 76 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 -0.02 75 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.72 -0.01 76 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.69 -0.01 76 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 0.00 76 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 0.00 76 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 +0.01 78 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.56 +0.02 79 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 +0.01 79 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.45 +0.01 76 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.01 73 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 +0.01 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.01 74 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.01 74 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 +0.01 74 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.01 73 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 +0.01 74 0 588 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 +0.01 74 0 64 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 +0.01 74 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.01 74 0 79 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.02 75 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 73 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 74 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 74 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 74 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 74 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 74 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.98 -0.01 83 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.95 0.00 83 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.92 0.00 83 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.89 0.00 83 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 +0.01 85 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 +0.01 84 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 0.00 83 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 +0.01 84 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.77 +0.01 85 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 0.00 83 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.01 80 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 -0.01 80 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 +0.02 82 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 +0.02 81 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 +0.02 82 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 +0.02 82 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 +0.02 82 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 +0.03 83 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.02 82 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 +0.03 83 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.02 82 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 +0.02 82 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 +0.03 83 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.03 83 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.03 83 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.02 82 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 +0.03 83 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.03 83 0 3 0
30MAR27 4.00 C 0.17 0.17 0.17 0.22 +0.02 82 52 236 +52
30MAR27 4.10 C 0.00 0.00 0.00 0.21 +0.02 83 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.03 83 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 +0.03 83 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 +0.03 83 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 +0.03 83 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.03 83 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 +0.03 83 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.12 -0.02 94 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.10 -0.02 94 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.07 -0.02 93 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.05 -0.02 94 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.03 -0.02 95 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.00 -0.02 93 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.98 -0.02 94 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 -0.02 94 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.02 94 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.04 91 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 -0.04 91 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.04 90 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.04 91 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 -0.03 91 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 -0.03 91 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 -0.01 94 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.03 91 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.03 92 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.03 91 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.03 92 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 -0.01 93 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 -0.01 93 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 -0.01 93 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.01 93 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 -0.02 92 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.01 92 0 136 0
29SEP27 1.75 C 0.00 0.00 0.00 1.14 - 94 0 0 -
29SEP27 1.80 C 0.00 0.00 0.00 1.12 0.00 94 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.10 +0.01 94 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.08 +0.02 94 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.06 +0.03 94 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.04 +0.03 94 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.00 +0.05 94 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 +0.07 94 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.93 +0.07 94 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.90 +0.07 94 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 +0.07 94 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.84 +0.07 94 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.82 +0.08 94 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 +0.08 94 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.76 +0.07 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.74 +0.08 94 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.72 +0.08 94 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.70 +0.08 94 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.67 +0.08 94 0 0 0
29SEP27 3.40 C 0.49 0.49 0.49 0.65 +0.08 94 31 31 +31
TOTAL CALL 657 10,888 +413
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 49 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 59 0 208 0
29SEP26 2.20 P 0.06 0.06 0.06 0.08 +0.01 59 30 1,130 +30
29SEP26 2.30 P 0.10 0.10 0.10 0.11 +0.01 55 20 368 +20
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.02 58 0 700 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.01 54 0 293 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.04 62 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 +0.03 63 0 520 0
29SEP26 2.80 P 0.44 0.44 0.44 0.47 +0.03 62 10 694 +10
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.04 70 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 +0.03 71 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.76 +0.03 78 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.85 +0.03 75 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.95 +0.03 81 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.05 +0.04 86 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.15 +0.04 91 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 +0.03 83 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.34 +0.04 87 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 +0.04 91 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.04 95 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 +0.04 99 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.74 +0.04 103 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 +0.04 107 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.94 +0.04 110 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.04 +0.04 114 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.14 +0.04 117 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.24 +0.04 121 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.34 +0.04 124 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.44 +0.04 127 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.54 +0.04 130 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.64 +0.04 133 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.89 +0.04 140 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.14 +0.04 147 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.39 +0.04 153 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.64 +0.04 159 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.89 +0.04 165 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.14 +0.04 171 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.39 +0.04 176 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.64 +0.04 181 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.89 +0.04 186 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.14 +0.04 191 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.39 +0.04 196 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.64 +0.04 201 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 64 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 +0.01 65 0 180 0
29OCT26 1.85 P 0.06 0.07 0.06 0.05 +0.01 65 110 110 +110
29OCT26 1.90 P 0.00 0.00 0.00 0.06 +0.01 65 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 +0.02 68 0 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 +0.02 66 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 +0.02 65 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 +0.02 65 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 +0.03 66 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 +0.03 68 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.03 68 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 +0.02 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 +0.03 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 +0.05 64 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 +0.04 65 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 +0.03 67 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 +0.04 69 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 +0.04 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 +0.04 74 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.08 +0.02 74 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.01 73 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 +0.01 71 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.12 +0.02 73 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 +0.01 71 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 +0.02 71 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.02 71 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.24 +0.03 73 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.29 +0.03 72 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.35 +0.03 73 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 +0.03 71 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 +0.03 72 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 +0.02 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 +0.04 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.67 +0.04 69 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.75 +0.04 69 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 +0.04 69 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 +0.04 70 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 +0.05 74 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.11 +0.04 75 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 +0.02 79 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.02 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.02 76 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.03 78 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.02 76 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.03 77 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.03 77 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.03 77 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.03 77 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.04 78 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.04 78 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.04 77 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.04 78 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.04 78 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 +0.05 79 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 +0.05 79 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.05 79 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.04 75 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.05 76 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.05 76 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 +0.05 76 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.05 76 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.05 75 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.04 80 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 +0.04 81 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.44 +0.04 82 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.54 +0.05 85 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 +0.04 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.72 +0.04 85 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 +0.04 85 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.91 +0.04 87 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 +0.04 87 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 +0.05 89 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.04 88 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.29 +0.04 90 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.38 +0.04 89 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.48 +0.04 91 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 +0.03 89 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 +0.03 86 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 +0.04 86 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.04 86 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.04 85 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.04 85 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.04 85 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.05 86 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.05 86 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 +0.05 86 0 1,020 0
30MAR27 2.10 P 0.46 0.46 0.46 0.43 +0.05 85 30 271 +15
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.05 86 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.05 86 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 +0.05 86 0 17 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 +0.06 87 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.05 86 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 +0.06 87 0 23 0
30MAR27 2.80 P 0.87 0.87 0.87 0.88 +0.05 86 2 11 -2
30MAR27 2.90 P 0.94 0.94 0.94 0.95 +0.06 86 15 16 -15
30MAR27 3.00 P 1.01 1.01 1.01 1.02 +0.06 86 14 41 -14
30MAR27 3.10 P 1.08 1.11 1.08 1.10 +0.06 87 26 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 +0.10 84 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 +0.07 84 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 +0.07 85 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.40 +0.07 85 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.06 84 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 +0.06 84 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.07 84 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 +0.06 84 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.06 85 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 +0.06 83 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 +0.06 84 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 +0.06 84 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.17 +0.06 84 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 +0.06 84 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.07 86 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 +0.04 88 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 +0.01 95 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.36 +0.02 96 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 +0.01 96 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 +0.02 96 0 20 0
29JUN27 1.80 P 0.50 0.50 0.50 0.44 +0.02 97 3 4,650 0
29JUN27 1.85 P 0.47 0.47 0.47 0.46 +0.01 96 85 85 +85
29JUN27 1.90 P 0.00 0.00 0.00 0.49 +0.02 96 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 +0.02 96 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 +0.02 97 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.61 +0.02 96 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 +0.02 96 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.71 +0.02 93 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.80 +0.04 97 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.87 +0.05 97 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.94 +0.06 97 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.00 +0.06 96 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 1.05 +0.02 94 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.13 +0.03 95 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.20 +0.03 94 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.28 +0.03 95 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.35 +0.03 94 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 +0.03 94 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 +0.03 93 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 +0.03 95 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.67 +0.03 94 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.75 +0.03 94 0 22 0
29SEP27 1.75 P 0.58 0.60 0.57 0.49 - 96 6,400 6,400 -
29SEP27 1.80 P 0.00 0.00 0.00 0.52 +0.07 96 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.55 +0.07 97 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 +0.08 97 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.60 +0.07 96 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 +0.08 97 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.68 +0.06 94 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.74 +0.06 94 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.81 +0.06 94 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.87 +0.06 94 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.94 +0.06 94 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.01 +0.06 94 0 0 0
29SEP27 2.70 P 1.02 1.02 1.02 1.08 +0.06 94 31 31 +31
29SEP27 2.80 P 1.08 1.08 1.08 1.15 +0.06 94 12 12 +12
29SEP27 2.90 P 1.15 1.15 1.15 1.26 +0.11 98 16 16 +16
29SEP27 3.00 P 0.00 0.00 0.00 1.34 +0.12 98 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.38 +0.09 94 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.45 +0.08 94 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.53 +0.07 94 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.61 +0.11 94 0 0 0
TOTAL PUT 6,804 49,703 +298
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$ 31.600
04SEP26 21.00 C 0.00 0.00 0.00 10.61 -0.24 170 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 10.11 -0.24 160 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 9.61 -0.24 151 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 9.11 -0.24 142 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 8.61 -0.24 133 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 8.11 -0.24 125 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 7.61 -0.24 116 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.12 -0.23 125 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.61 -0.24 100 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.11 -0.28 92 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.61 -0.24 84 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.11 -0.24 76 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.61 -0.24 69 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.11 -0.24 61 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.61 -0.25 54 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.12 -0.25 57 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 2.64 -0.26 57 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.17 -0.27 56 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 1.73 -0.28 55 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 1.29 -0.35 51 0 1 0
04SEP26 31.00 C 0.00 0.00 0.00 0.95 -0.29 52 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.67 -0.27 53 0 17 0
04SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.25 54 0 21 0
04SEP26 32.50 C 0.64 0.66 0.45 0.29 -0.21 55 14 24 +9
04SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.18 54 0 15 0
04SEP26 33.50 C 0.00 0.00 0.00 0.11 -0.12 57 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.09 56 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.03 -0.06 56 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.04 59 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 9.62 - 77 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 9.12 - 71 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 8.63 -0.23 81 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.12 -0.24 60 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.62 -0.24 54 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.14 -0.22 72 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.62 -0.25 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.15 -0.24 66 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.63 -0.36 51 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.14 -0.24 52 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.25 50 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.17 -0.25 50 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.70 -0.26 50 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 3.25 -0.26 50 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.82 -0.26 50 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.42 -0.26 50 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 2.04 -0.26 50 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 1.66 -0.26 48 0 0 0
11SEP26 31.00 C 1.58 1.58 1.58 1.35 -0.26 48 6 6 +6
11SEP26 31.50 C 0.00 0.00 0.00 1.09 -0.24 49 0 13 0
11SEP26 32.00 C 1.28 1.28 1.28 0.87 -0.22 49 6 14 +6
11SEP26 32.50 C 0.00 0.00 0.00 0.68 -0.20 50 0 0 0
11SEP26 33.00 C 0.77 0.77 0.77 0.53 -0.17 50 1 1 +1
11SEP26 33.50 C 0.00 0.00 0.00 0.40 -0.16 50 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.13 51 0 0 0
11SEP26 34.50 C 0.40 0.40 0.40 0.22 -0.11 51 7 14 +7
11SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.09 51 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.64 -0.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.65 -0.24 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.70 -0.24 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.72 -0.26 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.74 -0.35 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.84 -0.25 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.99 -0.26 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.21 -0.26 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.25 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.91 -0.28 48 0 15 0
29SEP26 32.00 C 1.55 1.55 1.55 1.50 -0.22 50 22 59 +22
29SEP26 33.00 C 0.00 0.00 0.00 1.10 -0.19 50 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 0.79 -0.16 50 0 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.14 49 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.09 49 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 124 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 9.66 -0.28 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.72 -0.28 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.78 -0.27 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.84 -0.39 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.06 -0.30 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.15 -0.22 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.41 -0.21 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.75 -0.19 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.25 -0.12 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.62 -0.22 51 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 2.17 -0.21 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.78 -0.18 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.43 -0.20 50 0 33 0
29OCT26 35.00 C 0.00 0.00 0.00 1.23 -0.11 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.95 -0.12 51 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.63 -0.08 51 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.51 -0.05 52 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 105 0
27NOV26 22.00 C 0.00 0.00 0.00 9.76 -0.25 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.86 -0.23 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.97 -0.25 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.20 -0.29 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.35 -0.34 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.54 -0.39 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.02 -0.08 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.28 -0.22 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.77 -0.21 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.30 -0.18 53 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 2.86 -0.19 52 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 2.48 -0.17 53 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.08 -0.23 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.84 -0.16 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.54 -0.18 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.32 -0.14 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.11 -0.14 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.96 -0.11 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.78 -0.10 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.66 -0.08 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.57 -0.06 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.48 -0.05 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 -0.06 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 -0.05 52 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 9.81 -0.45 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.94 -0.40 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.30 -0.24 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.54 -0.22 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.85 -0.26 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.18 -0.21 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.55 -0.16 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 -0.18 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.37 -0.24 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 -0.30 51 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.39 -0.26 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.02 -0.23 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.69 -0.21 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.40 -0.17 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.12 -0.14 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 -0.14 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 -0.14 53 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 -0.15 52 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 -0.12 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.08 -0.15 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 -0.12 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 -0.10 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.08 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.09 52 0 54 0
30MAR27 22.00 C 0.00 0.00 0.00 10.41 -0.26 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.68 -0.26 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.98 -0.27 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.34 -0.26 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.71 -0.45 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 -0.26 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.71 -0.21 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.18 -0.22 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.77 -0.18 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.04 -0.35 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.73 -0.29 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.36 -0.22 52 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.01 -0.26 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.69 -0.25 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.32 -0.27 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.07 -0.24 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 -0.13 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.65 -0.17 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.36 -0.16 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.23 -0.15 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.03 -0.16 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.85 -0.10 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.70 -0.15 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.51 -0.14 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.08 -0.22 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.40 -0.23 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.77 -0.22 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.16 -0.22 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.59 -0.21 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.05 -0.21 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.52 -0.21 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.23 -0.02 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.76 -0.04 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.15 -0.20 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.77 -0.18 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.39 -0.19 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.17 -0.19 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.84 -0.17 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.53 -0.17 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.22 -0.17 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.93 -0.15 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.69 -0.14 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.44 -0.15 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.19 -0.15 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.99 -0.12 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.80 -0.13 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.54 -0.12 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.35 -0.13 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.25 - 54 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 10.66 -0.35 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.10 -0.35 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.59 -0.35 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.07 -0.36 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.59 -0.35 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.15 -0.36 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.72 -0.35 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.28 -0.36 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.92 -0.35 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.56 -0.35 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.20 -0.36 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.69 -0.51 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.41 -0.50 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.12 -0.50 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.87 -0.30 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.63 -0.42 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.48 -0.32 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.13 -0.44 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.03 -0.19 54 0 0 0
TOTAL CALL 56 1,708 +51
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.07 -0.03 57 0 2 0
04SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 6 0
04SEP26 30.50 P 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
04SEP26 31.00 P 0.30 0.30 0.30 0.39 -0.01 57 150 162 0
04SEP26 31.50 P 0.38 0.60 0.38 0.60 0.00 57 7 6 +5
04SEP26 32.00 P 0.57 0.57 0.57 0.88 +0.03 57 10 47 -5
04SEP26 32.50 P 0.80 0.80 0.80 1.23 +0.07 59 27 76 0
04SEP26 33.00 P 0.00 0.00 0.00 1.62 +0.12 61 0 15 0
04SEP26 33.50 P 0.00 0.00 0.00 2.00 +0.13 56 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 2.45 +0.16 55 0 10 0
04SEP26 34.50 P 0.00 0.00 0.00 2.92 +0.18 54 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.21 56 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 3.90 +0.22 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.40 +0.23 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.40 +0.24 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.41 +0.25 104 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 10 0
11SEP26 29.50 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.42 0.00 51 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.03 +0.05 52 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 1.30 +0.06 52 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 1.61 +0.09 52 0 16 0
11SEP26 33.00 P 1.52 1.52 1.52 1.97 +0.12 53 7 7 +7
11SEP26 33.50 P 0.00 0.00 0.00 2.30 +0.09 52 0 6 0
11SEP26 34.00 P 2.20 2.20 2.20 2.68 +0.12 51 9 9 +9
11SEP26 34.50 P 0.00 0.00 0.00 3.09 +0.13 50 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 3.53 +0.15 50 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 3.99 +0.18 50 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 4.46 +0.19 51 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.93 +0.20 49 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.42 +0.21 51 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 5.91 +0.22 51 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.43 +0.25 60 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.93 +0.26 64 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.41 +0.25 60 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.90 +0.24 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.90 +0.24 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.90 +0.24 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.40 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 51 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.02 50 0 17 0
29SEP26 29.00 P 0.80 0.80 0.80 0.82 +0.03 49 5 46 +5
29SEP26 30.00 P 0.00 0.00 0.00 1.15 0.00 48 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.70 +0.11 50 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 2.23 +0.10 49 0 106 0
29SEP26 33.00 P 0.00 0.00 0.00 2.90 +0.18 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.61 +0.10 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 +0.13 49 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 +0.15 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.11 +0.13 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.02 +0.22 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.98 +0.25 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.89 +0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.89 +0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.84 +0.21 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.88 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.85 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 +0.24 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 0.00 51 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.86 +0.01 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.15 +0.03 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.50 +0.02 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.43 +0.03 50 0 92 0
29OCT26 32.00 P 2.85 2.85 2.85 3.00 +0.09 50 10 25 +10
29OCT26 33.00 P 0.00 0.00 0.00 3.63 +0.14 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.33 +0.14 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.05 +0.14 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.83 +0.16 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.57 +0.18 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.48 +0.29 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.30 +0.21 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.20 +0.22 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.12 +0.24 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.03 +0.19 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.99 +0.25 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.01 +0.30 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.93 +0.23 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 0.00 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.56 0.00 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.77 0.00 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.04 +0.01 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.33 +0.02 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.68 +0.03 52 0 0 0
27NOV26 29.00 P 2.06 2.06 2.06 2.11 +0.05 52 1 28 +1
27NOV26 30.00 P 0.00 0.00 0.00 2.58 +0.06 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.06 +0.07 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.62 +0.08 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.21 +0.08 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.77 0.00 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.56 +0.17 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.30 +0.18 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.09 +0.20 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.89 +0.25 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.70 +0.22 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.50 +0.16 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.39 +0.21 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.32 +0.21 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.18 +0.24 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.20 +0.27 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.14 +0.23 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.01 52 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.01 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.01 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 +0.01 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 +0.04 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 +0.06 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 +0.08 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 +0.06 53 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.17 +0.07 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.74 +0.05 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 +0.06 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 -0.06 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.66 +0.04 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.41 -0.03 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 -0.06 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.10 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.77 -0.06 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 -0.07 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.51 +0.04 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.52 +0.17 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.40 +0.15 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 +0.18 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 -0.02 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 -0.01 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 -0.01 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 -0.04 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.02 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 -0.02 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.13 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.68 +0.04 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.26 +0.06 52 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.87 +0.07 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.42 +0.04 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.01 -0.03 51 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.70 +0.07 51 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.42 +0.02 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.17 -0.02 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 -0.03 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.83 +0.12 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.64 +0.14 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.42 +0.11 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.25 +0.08 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.13 +0.22 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.99 +0.12 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 +0.06 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.92 +0.07 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.28 +0.02 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.67 +0.02 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 +0.04 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.52 +0.03 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.00 +0.06 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.48 +0.07 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.01 +0.09 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 +0.08 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.13 +0.08 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.74 +0.09 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.38 +0.08 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.04 +0.09 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.72 +0.09 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.42 +0.13 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.15 +0.14 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.82 +0.04 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.58 +0.11 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.33 +0.10 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.13 +0.12 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.94 +0.12 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.80 +0.17 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.58 +0.13 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.57 - 54 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.04 -0.02 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.47 0.00 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.94 0.00 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.42 +0.01 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.93 +0.04 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.49 +0.05 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.05 +0.07 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.61 +0.07 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.21 +0.10 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.83 +0.06 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.44 +0.05 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.08 +0.06 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.62 -0.09 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.45 +0.04 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.01 -0.10 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.73 -0.08 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.62 +0.07 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.25 -0.06 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.01 -0.07 54 0 0 0
TOTAL PUT 226 1,575 +32
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$ 7.530
29SEP26 5.78 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.03 +0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.12 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.55 +0.10 23 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 -0.03 26 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.64 -0.11 24 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.86 -0.12 23 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.11 -0.10 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.60 -0.10 43 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.85 -0.09 52 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.09 -0.09 57 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.34 -0.06 65 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.82 -0.07 74 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.30 -0.07 82 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.79 -0.07 89 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.24 -0.10 78 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.72 -0.10 84 0 0 0
TOTAL PUT 0 43 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 7.530
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.12 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.12 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.06 23 0 0 0
29SEP26 7.50 C 0.16 0.16 0.16 0.17 +0.04 25 4 30 0
29SEP26 7.75 C 0.08 0.08 0.08 0.08 +0.03 26 30 92 +30
29SEP26 8.00 C 0.04 0.05 0.04 0.04 +0.01 27 111 146 +85
29SEP26 8.25 C 0.02 0.03 0.02 0.02 +0.01 28 37 28 -15
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.28 - 0 0 0 -
29OCT26 5.50 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 +0.12 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.79 +0.10 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 322 0
29OCT26 8.25 C 0.07 0.07 0.07 0.07 +0.01 28 32 110 +32
29OCT26 8.50 C 0.06 0.06 0.06 0.04 0.00 27 30 34 -30
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 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 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.28 - 0 0 0 -
27NOV26 5.50 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 +0.08 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.04 +0.11 27 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.81 +0.10 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
27NOV26 8.25 C 0.12 0.12 0.12 0.12 +0.03 27 10 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 +0.02 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 - 0 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.08 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.10 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.04 26 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.03 26 0 30 0
30DEC26 8.00 C 0.22 0.22 0.22 0.22 +0.02 26 5 5 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 - 0 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.07 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 +0.05 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.09 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 +0.05 24 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.03 24 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 - 29 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.06 +0.11 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 +0.06 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 +0.08 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.44 +0.09 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.32 +0.09 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.17 +0.09 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 +0.06 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 +0.06 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 +0.05 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 - 28 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.13 - 28 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 1.88 +0.09 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.70 +0.09 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.53 +0.08 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 +0.03 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.27 +0.08 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.59 +0.05 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
TOTAL CALL 259 2,590 +107
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 84 0
29SEP26 7.00 P 0.07 0.07 0.07 0.08 -0.03 26 5 100 +5
29SEP26 7.25 P 0.19 0.19 0.19 0.17 -0.04 26 1 185 +1
29SEP26 7.50 P 0.40 0.40 0.40 0.30 -0.06 25 20 715 0
29SEP26 7.75 P 0.60 0.60 0.60 0.48 -0.07 26 20 351 +20
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.10 26 0 611 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.11 24 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.08 41 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.10 40 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.08 49 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.09 54 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.08 59 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.09 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 -0.08 71 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.08 80 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 -0.08 83 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 -0.09 85 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 -0.09 92 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.18 -0.09 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 -0.09 104 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 -0.09 110 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 -0.10 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 -0.10 112 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 -0.10 117 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.17 -0.10 122 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 12 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.03 28 0 10 0
29OCT26 7.00 P 0.18 0.18 0.18 0.17 -0.04 28 1 133 +1
29OCT26 7.25 P 0.28 0.28 0.28 0.27 -0.05 27 30 132 +30
29OCT26 7.50 P 0.00 0.00 0.00 0.41 -0.05 28 0 125 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 -0.07 29 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.75 -0.10 27 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 -0.10 27 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.21 -0.08 32 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.45 -0.08 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.69 -0.08 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.94 -0.09 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.44 -0.09 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.70 -0.08 52 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.20 -0.08 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.69 -0.08 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.18 -0.09 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.68 -0.09 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 11 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.03 27 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 31 0
27NOV26 7.25 P 0.00 0.00 0.00 0.33 -0.05 27 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 -0.05 27 0 90 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 -0.03 29 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.80 -0.08 27 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.00 -0.08 27 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.48 -0.06 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.72 -0.05 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 -0.07 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.21 -0.06 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 -0.07 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.71 -0.07 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.21 -0.07 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.71 -0.06 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.21 -0.06 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 4 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.05 26 0 43 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.04 26 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.06 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.09 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.09 26 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.05 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.06 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 -0.05 31 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.07 33 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.06 35 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.07 38 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.04 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 -0.07 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 -0.06 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 -0.06 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 -0.07 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 -0.07 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.70 -0.07 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.20 -0.07 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.70 -0.07 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.20 -0.07 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.70 -0.07 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.20 -0.07 78 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 - 26 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 25 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.04 25 0 2 0
30MAR27 7.50 P 0.60 0.60 0.60 0.59 -0.04 24 39 43 +39
30MAR27 7.75 P 0.75 0.75 0.75 0.74 -0.04 24 5 73 +5
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.05 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.09 24 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.04 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 -0.04 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.05 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.06 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 -0.05 30 0 3 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.07 31 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 -0.04 36 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 -0.07 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.06 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.21 -0.06 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.70 -0.07 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.20 -0.07 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.70 -0.07 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.20 -0.07 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.70 -0.07 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.20 -0.07 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.70 -0.07 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.20 -0.07 63 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 - 29 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.11 0.00 30 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.02 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 -0.03 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.04 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 -0.03 30 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.06 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 -0.07 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 -0.07 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 -0.08 31 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.08 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 -0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 -0.10 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.10 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 -0.10 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.27 -0.11 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.77 -0.12 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.28 -0.11 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.80 -0.07 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.30 -0.06 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.79 -0.03 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.10 - 28 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.14 - 28 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 2 0
29SEP27 6.25 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.62 -0.04 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.88 -0.05 29 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.02 -0.07 29 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.19 -0.06 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.35 -0.08 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.73 -0.08 30 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.93 -0.09 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.13 -0.10 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.35 -0.10 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.57 -0.10 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.81 -0.10 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.28 -0.11 34 0 0 0
TOTAL PUT 121 4,785 +101
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$ 18.450
29SEP26 13.50 C 0.00 0.00 0.00 4.98 -0.37 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.48 -0.37 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.38 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.49 -0.37 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 -0.37 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 -0.36 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.36 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.34 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.32 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.28 33 0 0 0
29SEP26 18.50 C 0.72 0.72 0.72 0.69 -0.21 34 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.19 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.15 33 0 24 0
29SEP26 20.00 C 0.20 0.20 0.20 0.20 -0.12 33 1 68 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 23 0
29SEP26 22.00 C 0.06 0.06 0.06 0.03 -0.02 35 4 56 -4
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.03 -0.37 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.54 -0.37 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.07 -0.36 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.61 -0.35 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.16 -0.35 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.74 -0.34 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.35 -0.32 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.98 -0.31 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.66 -0.28 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.33 -0.29 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.12 -0.18 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.91 -0.16 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.73 -0.15 38 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.14 37 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.15 - 35 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 3.71 -0.35 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.29 -0.34 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.89 -0.33 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.52 -0.31 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.17 -0.30 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.83 -0.31 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.55 -0.23 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.32 -0.20 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.11 -0.18 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.93 -0.16 36 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.77 -0.15 36 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.51 -0.14 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 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 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.13 -0.37 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 -0.36 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.36 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.79 -0.35 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.38 -0.34 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.33 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.32 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.29 -0.30 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.96 -0.31 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 -0.22 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.21 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 -0.20 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.18 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.16 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.14 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.13 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.35 -0.36 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.92 -0.36 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.51 -0.35 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.12 -0.34 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 -0.34 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 -0.33 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 -0.32 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.75 -0.31 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 -0.30 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.20 -0.28 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.27 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.73 -0.26 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 -0.24 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 -0.22 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 -0.19 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.16 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.14 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.12 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.09 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.08 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.40 -0.37 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.00 -0.35 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.60 -0.35 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.23 -0.35 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.88 -0.33 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.54 -0.33 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.23 -0.32 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.93 -0.32 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.67 -0.29 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.41 -0.29 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.18 -0.27 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.97 -0.27 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.77 -0.25 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 -0.23 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.29 -0.20 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.03 -0.18 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 -0.17 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 -0.14 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 -0.11 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.78 - 32 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 4.43 -0.34 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.10 -0.34 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.79 -0.33 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.50 -0.33 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.22 -0.32 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.97 -0.31 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.73 -0.30 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.51 -0.28 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.30 -0.28 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.11 -0.26 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.93 -0.25 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.61 -0.23 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.34 -0.22 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.12 -0.18 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.92 -0.17 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.76 -0.16 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.52 -0.12 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
TOTAL CALL 20 1,009 +12
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.04 33 0 41 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.06 33 0 21 0
29SEP26 18.00 P 0.46 0.46 0.46 0.47 +0.11 34 1 49 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.11 33 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.16 33 0 29 0
29SEP26 19.50 P 0.00 0.00 0.00 1.32 +0.21 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 +0.25 33 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 +0.31 33 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.55 +0.35 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.55 +0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.55 +0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.55 +0.37 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.55 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 +0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.55 +0.37 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.55 +0.37 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.55 +0.37 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.55 +0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.55 +0.37 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.55 +0.37 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.55 +0.37 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.55 +0.37 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.55 +0.37 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.55 +0.37 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 15.50 P 0.10 0.11 0.10 0.13 +0.02 36 33 37 +33
29OCT26 16.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.45 +0.07 36 0 25 0
29OCT26 17.50 P 0.00 0.00 0.00 0.61 +0.09 36 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.81 +0.10 36 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 1.07 +0.10 36 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 1.34 +0.12 36 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.68 +0.19 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.03 +0.23 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.80 +0.26 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.67 +0.31 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.59 +0.33 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.56 +0.36 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.55 +0.37 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.55 +0.37 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.55 +0.37 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.55 +0.37 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.55 +0.37 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.55 +0.37 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.55 +0.37 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 - 35 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
27NOV26 16.50 P 0.40 0.40 0.40 0.44 +0.05 35 10 10 +10
27NOV26 17.00 P 0.55 0.55 0.55 0.59 +0.07 35 30 30 +30
27NOV26 17.50 P 0.77 0.77 0.77 0.77 +0.09 35 5 42 +5
27NOV26 18.00 P 0.00 0.00 0.00 0.99 +0.12 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.26 +0.13 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.55 +0.16 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.84 +0.15 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 2.18 +0.20 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.93 +0.25 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.75 +0.27 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.65 +0.31 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.58 +0.33 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.56 +0.36 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.55 +0.37 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.55 +0.37 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.55 +0.37 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.55 +0.37 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.55 +0.37 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.55 +0.37 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 2 0
30DEC26 16.00 P 0.33 0.33 0.33 0.38 +0.04 32 10 10 +10
30DEC26 16.50 P 0.48 0.48 0.48 0.50 +0.04 32 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 +0.08 32 0 1 0
30DEC26 18.00 P 1.02 1.02 1.02 1.07 +0.10 32 1 1 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.12 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.13 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 +0.13 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.25 +0.18 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.98 +0.22 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.79 +0.26 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 +0.29 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.60 +0.33 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.56 +0.35 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.55 +0.36 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 +0.37 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.55 +0.37 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.55 +0.37 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.55 +0.37 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.55 +0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.55 +0.37 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.55 +0.37 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.55 +0.37 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.55 +0.37 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.55 +0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.55 +0.37 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 +0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 +0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 +0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 +0.13 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.61 +0.15 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.30 +0.18 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.06 +0.22 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.88 +0.25 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.74 +0.27 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.65 +0.30 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.59 +0.32 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.56 +0.35 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.55 +0.36 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.55 +0.37 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.55 +0.37 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.55 +0.37 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.55 +0.37 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.55 +0.37 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.55 +0.37 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.55 +0.37 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.55 +0.37 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.55 +0.37 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.55 +0.37 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 +0.04 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 +0.06 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 +0.08 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 +0.11 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 +0.11 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.78 +0.13 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.10 +0.14 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.79 +0.17 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 +0.19 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.30 +0.21 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.13 +0.24 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.98 +0.26 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.86 +0.27 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.77 +0.29 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.69 +0.31 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.62 +0.31 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.58 +0.34 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.55 +0.35 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.55 +0.37 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.55 +0.37 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.74 - 32 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.45 +0.05 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.67 +0.06 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.92 +0.08 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.16 +0.07 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.44 +0.10 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.73 +0.10 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.03 +0.12 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.35 +0.13 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.02 +0.15 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.74 +0.17 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.51 +0.20 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.30 +0.21 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.14 +0.23 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.00 +0.25 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.88 +0.26 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.79 +0.29 33 0 0 0
TOTAL PUT 100 1,116 +100
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$ 3.045
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.02 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.02 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 -0.01 27 74 74 +74
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 3.70 C 0.02 0.02 0.02 0.03 0.00 32 20 20 +20
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 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 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.60 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 0.01 0.00 39 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 -0.03 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30MAR27 3.90 C 0.05 0.05 0.05 0.06 -0.01 29 6 6 +6
30MAR27 4.00 C 0.04 0.04 0.04 0.04 -0.01 27 8 8 +8
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.96 0.00 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.02 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.02 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN27 3.60 C 0.18 0.18 0.18 0.17 -0.01 30 5 0 -5
29JUN27 3.70 C 0.12 0.12 0.12 0.13 -0.03 28 5 5 +5
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.02 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP27 3.80 C 0.14 0.14 0.14 0.16 -0.01 31 20 20 +20
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
TOTAL CALL 138 1,142 +128
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 150 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 82 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 24 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.01 22 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.02 28 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.03 43 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.03 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 +0.03 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.03 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.03 65 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 +0.03 69 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 +0.03 72 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 +0.03 76 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.03 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 +0.03 82 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 +0.03 86 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 +0.03 89 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 +0.03 92 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 +0.03 100 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 +0.03 107 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.71 +0.03 113 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.96 +0.03 120 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.21 +0.03 125 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.46 +0.03 131 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.71 +0.03 137 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.96 +0.03 142 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.21 +0.03 147 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.46 +0.03 152 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.71 +0.03 157 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.96 +0.03 161 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.21 +0.03 166 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 76 0
29OCT26 3.00 P 0.09 0.09 0.09 0.11 +0.01 28 3 28 +3
29OCT26 3.10 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.01 25 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.02 26 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.02 25 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 +0.03 29 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.86 +0.03 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 +0.03 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.06 +0.03 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.26 +0.03 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 +0.03 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.46 +0.03 56 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.56 +0.03 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.66 +0.03 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.76 +0.03 64 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.86 +0.03 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.96 +0.03 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.26 +0.03 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 28 0 20 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.02 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.02 25 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.02 27 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 +0.03 30 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 +0.03 32 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 +0.03 36 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.03 41 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 +0.03 43 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.03 45 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.66 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.76 +0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 +0.03 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.96 +0.03 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.21 +0.03 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.46 +0.03 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.71 +0.03 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.96 +0.03 67 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.21 +0.03 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.46 +0.03 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.71 +0.03 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.96 +0.03 79 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.21 +0.03 82 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.01 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.02 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.02 26 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.02 25 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.02 26 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 +0.03 25 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 +0.03 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.66 +0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.76 +0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.86 +0.03 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.96 +0.03 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.21 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.46 +0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.71 +0.03 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.96 +0.03 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.21 +0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.46 +0.03 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.71 +0.03 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.96 +0.03 65 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 0.00 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 +0.02 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.96 +0.02 24 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 +0.04 28 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.26 +0.03 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 +0.03 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.03 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.56 +0.03 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.66 +0.03 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.76 +0.03 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.86 +0.03 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.21 +0.03 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.46 +0.03 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 +0.06 30 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
TOTAL PUT 3 1,412 +3
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$ 192.500
04SEP26 146.00 C 0.00 0.00 0.00 46.54 - 100 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 45.54 - 97 0 0 -
04SEP26 148.00 C 0.00 0.00 0.00 44.54 - 94 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 43.54 +3.19 91 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 42.54 +3.19 89 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 40.04 +3.19 82 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 37.54 +3.19 76 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 35.04 +3.19 69 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 32.54 +3.19 62 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 30.04 +3.19 55 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 27.54 +3.18 46 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 25.04 +3.17 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 22.54 +3.14 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 20.05 +3.09 45 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 17.58 +3.01 47 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 15.13 +2.87 47 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 12.74 +2.66 47 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 10.76 +2.94 56 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 8.55 +2.47 52 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 6.56 +1.99 50 0 2 0
04SEP26 190.00 C 0.00 0.00 0.00 4.83 +1.51 49 0 2 0
04SEP26 192.50 C 2.05 3.55 2.05 3.41 +1.09 48 13 13 +13
04SEP26 195.00 C 0.00 0.00 0.00 2.29 +0.72 48 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 1.46 +0.45 47 0 5 0
04SEP26 200.00 C 0.99 0.99 0.99 0.89 +0.26 47 5 6 +5
04SEP26 202.50 C 0.38 0.38 0.38 0.51 +0.13 47 2 6 +2
04SEP26 205.00 C 0.00 0.00 0.00 0.28 +0.06 47 0 1 0
04SEP26 207.50 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
04SEP26 212.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 46.62 - 52 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 45.62 - 50 0 0 -
11SEP26 148.00 C 0.00 0.00 0.00 44.62 - 47 0 0 -
11SEP26 149.00 C 0.00 0.00 0.00 43.62 +3.18 42 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 42.62 +3.18 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 40.12 +3.17 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 37.63 +3.16 44 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 35.14 +3.15 45 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 32.65 +3.11 43 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 30.17 +3.07 43 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 27.71 +3.01 43 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 25.27 +2.92 43 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 22.87 +2.81 44 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 20.52 +2.68 44 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 18.23 +2.51 44 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 16.03 +2.31 44 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 13.93 +2.44 44 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 12.32 +2.51 47 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 10.35 +2.08 46 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 8.74 +1.84 46 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 7.20 +1.52 45 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 5.85 +1.23 45 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 4.68 +0.97 45 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 3.69 +0.75 45 0 0 0
11SEP26 200.00 C 1.75 1.75 1.75 2.86 +0.56 44 15 19 +15
11SEP26 202.50 C 1.35 1.78 1.35 2.18 +0.40 44 16 16 +16
11SEP26 205.00 C 0.00 0.00 0.00 1.64 +0.29 44 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 1.21 +0.19 44 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.88 +0.12 44 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.63 +0.08 44 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.21 0.00 44 0 1 0
11SEP26 222.50 C 0.26 0.26 0.26 0.14 0.00 44 1 1 +1
11SEP26 225.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 112.68 +3.19 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 110.19 +3.20 94 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 107.69 +3.19 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 105.20 +3.20 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 102.70 +3.19 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 100.21 +3.19 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 97.71 +3.19 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 95.22 +3.19 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 92.72 +3.19 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 90.23 +3.19 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 87.74 +3.20 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 85.24 +3.19 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 82.75 +3.19 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 80.25 +3.19 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.16 +3.59 96 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 75.26 +3.19 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 72.77 +3.15 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 70.28 +3.19 52 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 67.78 +3.19 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 65.29 +3.19 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 62.80 +3.19 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 60.31 +3.18 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 58.37 +2.08 74 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 55.33 +3.16 45 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 52.85 +3.15 45 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 50.91 +3.67 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.45 +3.65 63 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 45.87 +3.49 58 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 42.63 +2.83 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 41.02 +3.42 54 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 38.83 +3.05 56 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 35.48 +2.52 35 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 33.56 +2.84 45 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 31.29 +2.76 46 0 62 0
29SEP26 165.00 C 28.70 28.70 28.70 29.49 +3.09 50 40 124 -2
29SEP26 167.50 C 0.00 0.00 0.00 26.91 +2.57 45 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 24.82 +2.47 45 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 22.80 +2.35 45 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 20.86 +2.22 45 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 19.01 +2.09 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 17.26 +1.97 45 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 15.60 +1.83 45 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 13.85 +1.87 44 0 35 0
29SEP26 187.50 C 10.88 10.88 10.88 12.96 +2.27 47 1 20 +1
29SEP26 190.00 C 0.00 0.00 0.00 11.56 +2.05 47 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 10.12 +1.70 46 0 0 0
29SEP26 195.00 C 7.40 7.40 7.40 9.09 +1.66 47 40 88 +40
29SEP26 197.50 C 7.46 7.46 7.46 8.00 +1.48 47 13 30 -4
29SEP26 200.00 C 5.00 5.00 5.00 7.02 +1.32 46 1 68 +1
29SEP26 205.00 C 4.05 4.05 4.05 5.33 +1.02 46 6 79 +5
29SEP26 210.00 C 0.00 0.00 0.00 3.98 +0.77 46 0 35 0
29SEP26 215.00 C 2.45 2.45 2.45 2.92 +0.52 46 3 14 -2
29SEP26 220.00 C 1.63 1.63 1.63 2.11 +0.31 46 4 48 +2
29SEP26 225.00 C 0.00 0.00 0.00 1.50 +0.22 46 0 30 0
29SEP26 230.00 C 1.16 1.16 1.16 1.05 +0.15 46 9 44 -9
29SEP26 235.00 C 0.00 0.00 0.00 0.73 +0.13 46 0 10 0
29SEP26 240.00 C 0.60 0.60 0.60 0.50 +0.08 46 15 44 +15
29SEP26 245.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 68.22 +3.11 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 65.78 +3.09 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 63.35 +3.06 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 60.94 +3.03 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 58.54 +2.25 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 56.17 +2.95 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 53.82 +2.91 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 51.49 +2.85 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 49.20 +2.80 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 46.94 +2.73 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 44.72 +2.67 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 42.54 +2.60 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 40.41 +2.53 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 38.32 +2.44 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.28 +2.35 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 34.30 +2.27 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 32.38 +2.18 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 30.51 +2.08 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.85 +1.13 45 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 26.97 +1.90 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 24.54 +1.04 46 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 22.98 +1.00 46 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 22.15 +2.23 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.67 +2.08 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 19.50 +2.19 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 18.18 +2.07 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 16.95 +1.99 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 15.70 +1.82 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 14.59 +1.73 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 13.38 +1.49 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 12.52 +1.53 50 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.71 +1.37 50 0 61 0
29OCT26 210.00 C 0.00 0.00 0.00 9.05 +1.15 50 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 7.60 +0.95 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 6.35 +0.78 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 5.29 +0.58 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 4.38 +0.38 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 3.61 +0.22 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.96 +0.17 49 0 29 0
29OCT26 245.00 C 2.67 2.67 2.67 2.42 +0.13 49 15 17 +15
29OCT26 250.00 C 2.42 2.42 2.40 1.91 +0.09 49 25 28 +25
27NOV26 135.00 C 0.00 0.00 0.00 59.52 +2.97 48 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 57.26 +2.94 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.02 +2.89 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 52.82 +2.85 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 50.66 +2.81 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 48.54 +2.77 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 46.46 +2.72 48 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 44.42 +2.67 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.43 +2.61 48 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.48 +2.55 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.59 +2.49 48 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 36.74 +2.42 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.95 +2.36 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 33.22 +2.30 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 30.59 +0.77 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 29.01 +1.26 46 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 28.64 +2.39 49 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 26.02 +1.21 46 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.60 +1.88 46 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.96 +2.53 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 22.92 +2.73 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 21.66 +2.65 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.59 +2.71 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.32 +2.51 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 18.23 +2.45 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 17.21 +2.36 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 16.17 +2.29 50 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 14.22 +1.97 50 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 12.46 +1.62 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.89 +1.05 49 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 9.49 +0.94 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 8.25 +1.06 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.94 +0.72 48 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.00 +0.64 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.17 +0.56 48 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.45 +0.49 48 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.82 +0.43 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 113.27 +3.18 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 110.80 +3.18 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 108.33 +3.18 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 105.86 +3.18 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 103.39 +3.17 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.93 +3.17 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 98.47 +3.16 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 96.02 +3.15 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 93.57 +3.14 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.13 +3.13 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 88.69 +3.10 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 86.27 +3.09 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 83.86 +3.07 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 81.46 +3.04 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 79.08 +3.02 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 76.71 +2.99 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 74.36 +2.95 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 72.03 +2.91 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 69.73 +2.87 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 67.45 +2.83 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 65.20 +2.79 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 62.98 +2.74 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 60.78 +2.68 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.63 +2.63 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 56.50 +2.57 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 54.42 +2.51 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 52.37 +2.45 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.36 +2.38 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.39 +2.31 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.57 +1.89 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 43.26 +0.23 43 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.76 +2.10 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.98 +2.04 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 39.24 +1.96 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.42 +0.76 45 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.90 +1.81 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 34.31 +1.74 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.77 +1.67 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.27 +1.59 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.93 +0.61 46 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 27.58 +0.72 46 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.27 +0.57 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.79 +2.06 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.53 +1.70 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.63 +1.88 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 22.51 +2.09 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.45 +2.05 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.42 +2.00 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.44 +1.96 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 17.56 +1.83 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 15.75 +1.63 49 0 83 0
30DEC26 215.00 C 0.00 0.00 0.00 14.11 +1.45 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.61 +1.13 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.25 +0.81 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.66 +0.34 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.71 +0.41 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.69 +0.30 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.82 +0.25 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.04 +0.21 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 113.94 +3.18 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 111.51 +3.17 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 109.09 +3.17 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 106.68 +3.16 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 104.27 +3.14 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 101.88 +3.13 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 99.51 +3.13 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 97.14 +3.11 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 94.79 +3.10 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 92.46 +3.09 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 90.14 +3.07 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 87.85 +3.05 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 85.58 +3.03 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 83.33 +3.01 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 81.10 +2.99 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 78.90 +2.96 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 76.73 +2.94 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 74.58 +2.90 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 72.47 +2.88 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 70.38 +2.84 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.33 +2.81 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.31 +2.77 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 64.33 +2.74 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 62.38 +2.70 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 60.46 +2.66 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.59 +2.63 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.75 +2.58 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.95 +2.54 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.18 +2.50 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 51.66 +1.75 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 49.06 +0.67 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.13 +2.37 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.52 +2.32 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.95 +2.27 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.42 +2.23 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.93 +2.18 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.73 +1.90 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 39.07 +2.09 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.70 +2.04 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.36 +1.99 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.07 +1.95 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.81 +2.82 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.58 +2.71 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.77 +2.93 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.78 +2.99 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.74 +2.96 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.42 +2.61 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.64 +2.80 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.71 +2.41 49 0 6 0
30MAR27 205.00 C 22.50 22.50 22.50 24.79 +2.57 49 1 0 -1
30MAR27 210.00 C 0.00 0.00 0.00 22.94 +2.24 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 21.20 +1.78 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 19.59 +1.77 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.09 +1.21 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.69 +1.59 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.95 +1.04 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.78 +0.97 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.69 +0.90 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.69 +0.84 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 100.16 +3.12 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 97.85 +3.09 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 95.58 +3.08 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 93.32 +3.07 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 91.07 +3.04 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 88.87 +3.01 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 86.70 +3.01 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 84.53 +3.02 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 82.37 +2.93 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 80.30 +2.92 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 78.24 +2.92 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 76.18 +2.92 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 74.14 +2.81 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 72.21 +2.81 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 70.29 +2.81 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 68.36 +2.79 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 66.45 +2.71 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 64.64 +2.66 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 62.87 +2.66 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.10 +2.64 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 59.35 +2.64 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 57.61 +2.51 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.00 +2.49 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.41 +2.48 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.82 +2.45 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.26 +2.46 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.69 +2.33 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.23 +2.27 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 46.84 +2.27 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 45.45 +2.25 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 44.07 +2.24 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 42.70 +2.22 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 41.32 +2.04 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.12 +2.03 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 38.92 +2.01 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 37.74 +2.01 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.57 +2.02 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 35.39 +2.00 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.21 +1.82 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.17 +1.77 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.18 +1.77 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.19 +1.76 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.21 +0.91 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 28.24 +1.69 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.46 +1.51 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.86 +1.51 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 23.26 +1.51 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.66 +1.30 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 20.36 +1.26 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.09 +1.25 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.83 +1.25 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.57 +1.04 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.58 +1.02 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 50.02 - 47 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 48.69 - 47 0 0 -
29SEP27 172.50 C 0.00 0.00 0.00 47.36 - 47 0 0 -
29SEP27 175.00 C 0.00 0.00 0.00 46.21 +2.50 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.07 +2.50 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 43.94 +2.51 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 42.81 +2.51 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 41.67 +2.51 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 40.54 +2.50 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 39.41 +2.32 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 38.43 +2.29 47 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 37.48 +2.28 47 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 36.54 +2.29 47 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 35.59 +2.29 47 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 33.71 +2.30 47 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.82 +2.04 47 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.28 +2.04 47 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 28.76 +2.05 47 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.04 +2.87 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 26.47 +2.66 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.12 +2.51 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 23.18 +1.78 47 0 0 0
TOTAL CALL 225 12,204 +138
04SEP26 146.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
04SEP26 148.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 16 0
04SEP26 172.50 P 0.00 0.00 0.00 0.02 -0.09 50 0 3 0
04SEP26 175.00 P 0.00 0.00 0.00 0.04 -0.17 48 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.09 -0.33 47 0 61 0
04SEP26 180.00 P 0.28 0.28 0.28 0.20 -0.54 47 5 51 0
04SEP26 182.50 P 1.25 1.25 1.25 0.42 -0.83 47 2 17 +1
04SEP26 185.00 P 0.00 0.00 0.00 0.78 -1.19 47 0 37 0
04SEP26 187.50 P 1.60 1.60 1.60 1.29 -1.64 46 2 12 +2
04SEP26 190.00 P 3.86 3.86 2.00 2.09 -2.11 46 7 11 +3
04SEP26 192.50 P 0.00 0.00 0.00 3.16 -2.55 45 0 28 0
04SEP26 195.00 P 0.00 0.00 0.00 4.55 -2.92 45 0 20 0
04SEP26 197.50 P 0.00 0.00 0.00 6.18 -3.01 43 0 1 0
04SEP26 200.00 P 13.00 13.00 13.00 8.08 -3.22 41 1 0 -1
04SEP26 202.50 P 0.00 0.00 0.00 10.45 -3.09 47 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 12.74 -3.14 47 0 2 0
04SEP26 207.50 P 0.00 0.00 0.00 15.11 -3.17 47 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 17.54 -3.19 47 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 20.01 -3.20 46 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 22.50 -3.20 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 25.00 -3.20 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 27.50 -3.20 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 30.00 -3.20 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 32.50 -3.20 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 35.00 -3.70 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 37.50 -3.70 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 40.00 -3.20 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 42.50 -3.20 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 45.00 -3.20 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 47.50 -3.20 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 50.00 -3.20 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 52.50 -3.20 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 55.00 -3.20 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 57.50 -3.20 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 60.00 -3.20 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 62.50 -3.20 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 148.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
11SEP26 155.00 P 0.10 0.10 0.10 0.01 -0.02 47 10 20 +10
11SEP26 157.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.03 -0.07 45 0 0 0
11SEP26 162.50 P 0.31 0.31 0.31 0.05 -0.11 45 1 1 +1
11SEP26 165.00 P 0.30 0.30 0.30 0.08 -0.18 44 1 1 +1
11SEP26 167.50 P 0.00 0.00 0.00 0.14 -0.27 44 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.24 -0.39 44 0 12 0
11SEP26 172.50 P 1.03 1.03 1.03 0.39 -0.53 44 15 19 +15
11SEP26 175.00 P 1.49 1.49 1.49 0.61 -0.70 44 2 2 +2
11SEP26 177.50 P 1.66 1.66 1.66 0.91 -0.90 44 20 20 +20
11SEP26 180.00 P 2.45 2.60 1.35 1.33 -1.12 44 25 23 +23
11SEP26 182.50 P 0.00 0.00 0.00 1.78 -1.47 43 0 0 0
11SEP26 185.00 P 3.30 3.30 3.30 2.43 -1.78 43 1 1 +1
11SEP26 187.50 P 0.00 0.00 0.00 3.24 -2.08 43 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 4.21 -2.39 43 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 5.35 -2.68 42 0 0 0
11SEP26 195.00 P 10.27 10.27 10.27 6.69 -2.96 42 6 6 +6
11SEP26 197.50 P 0.00 0.00 0.00 8.19 -3.23 42 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 9.84 -3.09 41 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 11.99 -2.89 44 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 13.96 -2.98 44 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 16.04 -3.07 44 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 18.22 -3.13 44 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 20.49 -3.15 44 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 22.82 -3.17 44 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 25.20 -3.19 44 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 27.61 -3.20 44 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 30.05 -3.21 43 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 32.52 -3.21 43 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 35.01 -3.69 45 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 37.50 -3.70 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 40.00 -3.20 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 42.50 -3.20 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 45.00 -3.20 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 47.50 -3.20 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 50.00 -3.20 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 52.50 -3.20 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 55.00 -3.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.06 -0.06 46 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.09 -0.07 46 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.14 -0.10 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.20 -0.13 46 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.28 -0.18 46 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.39 -0.23 46 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.53 -0.28 46 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.72 -0.36 46 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.95 -0.44 46 0 16 0
29SEP26 165.00 P 2.01 2.01 2.01 1.22 -0.55 46 20 40 +20
29SEP26 167.50 P 2.00 2.00 2.00 1.59 -0.63 46 20 50 +20
29SEP26 170.00 P 0.00 0.00 0.00 1.95 -0.78 46 0 21 0
29SEP26 172.50 P 3.37 3.37 3.37 2.47 -0.90 46 1 27 +1
29SEP26 175.00 P 0.00 0.00 0.00 3.00 -1.04 46 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.57 -1.31 45 0 26 0
29SEP26 180.00 P 5.90 5.90 5.33 4.39 -1.36 46 12 151 0
29SEP26 182.50 P 6.06 6.06 6.06 5.06 -1.72 45 1 56 -1
29SEP26 185.00 P 6.54 6.54 6.54 5.98 -1.88 45 15 38 -2
29SEP26 187.50 P 9.30 9.30 7.65 7.01 -2.09 45 93 739 -77
29SEP26 190.00 P 0.00 0.00 0.00 8.14 -2.25 44 0 62 0
29SEP26 192.50 P 0.00 0.00 0.00 9.40 -2.43 45 0 37 0
29SEP26 195.00 P 12.21 12.21 12.21 10.77 -2.56 45 3 46 -3
29SEP26 197.50 P 0.00 0.00 0.00 12.18 -2.79 45 0 55 0
29SEP26 200.00 P 15.50 15.50 13.50 13.51 -3.13 43 3 84 0
29SEP26 205.00 P 0.00 0.00 0.00 17.29 -2.71 45 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 21.61 -1.98 49 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 25.71 -2.02 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.18 -2.90 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.60 -3.00 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 38.18 -3.89 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.90 -3.29 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.71 -3.14 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.59 -3.80 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.53 -3.18 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.13 -0.09 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.18 -0.11 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.24 -0.13 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.32 -0.16 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.40 -0.21 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.53 -0.23 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.66 -0.29 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.83 -0.32 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 1.06 -0.37 49 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.30 -0.40 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.58 -0.47 49 0 10 0
29OCT26 152.50 P 2.06 2.06 2.06 1.88 -0.49 49 10 40 +10
29OCT26 155.00 P 0.00 0.00 0.00 2.27 -0.55 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.55 -0.75 48 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.97 -0.83 48 0 8 0
29OCT26 162.50 P 3.90 3.90 3.90 3.46 -0.92 48 1 14 +1
29OCT26 165.00 P 0.00 0.00 0.00 3.99 -1.04 48 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.63 -1.15 48 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 5.27 -1.29 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 6.01 -1.34 48 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.82 -1.46 48 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.70 -1.52 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.60 -1.79 48 0 22 0
29OCT26 182.50 P 11.95 11.95 11.95 9.74 -1.95 48 5 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.59 -2.35 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 11.82 -2.37 48 0 45 0
29OCT26 190.00 P 0.00 0.00 0.00 13.04 -2.63 48 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 14.35 -2.86 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.70 -1.89 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 17.20 -2.39 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 18.67 -2.54 48 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 21.95 -1.93 48 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.45 -2.58 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 29.91 -1.79 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 32.85 -3.23 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 36.77 -2.88 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.95 -2.18 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.19 -3.01 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.60 -3.03 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.09 -3.09 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.69 -3.10 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.09 -0.20 48 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.29 -0.27 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.56 -0.29 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.84 -0.32 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.15 -0.40 48 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.53 -0.41 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.92 -0.48 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.36 -0.56 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.88 -0.56 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.40 -0.65 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.99 -0.73 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.66 -0.74 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.34 -0.82 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 7.07 -0.94 48 0 0 0
27NOV26 170.00 P 8.80 8.80 8.80 8.16 -0.97 49 30 31 +30
27NOV26 172.50 P 0.00 0.00 0.00 8.51 -1.55 48 0 8 0
27NOV26 175.00 P 10.70 10.70 10.70 9.37 -1.76 48 15 30 +15
27NOV26 177.50 P 0.00 0.00 0.00 10.35 -1.85 47 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.38 -1.90 47 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.37 -2.16 47 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.65 -2.15 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.91 -2.17 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.17 -2.25 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.53 -2.37 48 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 18.96 -2.42 48 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 20.43 -1.66 48 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 22.03 -1.63 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.13 -1.74 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 29.18 -1.43 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.82 -2.35 48 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 35.44 -2.72 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.25 -3.08 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.19 -2.48 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.24 -2.60 48 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 51.45 -2.62 48 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 55.71 -2.76 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.14 -2.78 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 -0.07 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.18 -0.09 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.24 -0.10 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.29 -0.14 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.38 -0.14 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.47 -0.18 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.58 -0.21 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.71 -0.23 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.85 -0.29 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.04 -0.31 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.24 -0.34 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.44 -0.43 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.72 -0.45 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.01 -0.49 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.29 -0.61 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.68 -0.62 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.08 -0.65 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.48 -0.78 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.97 -0.83 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.50 -0.83 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.03 -0.97 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.63 -1.06 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.31 -1.07 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 7.00 -1.13 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.69 -1.30 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.53 -1.33 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.39 -1.34 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.26 -1.21 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.91 -1.66 47 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 12.01 -1.67 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.86 -1.82 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.88 -2.06 47 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 14.94 -2.30 47 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.16 -2.39 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.43 -2.48 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.68 -2.71 47 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 20.06 -2.49 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.48 -1.84 47 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 22.94 -1.79 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.89 -1.30 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.22 -1.37 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.53 -1.64 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.38 -2.27 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.00 -2.21 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.65 -2.43 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.46 -2.57 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.41 -2.84 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.39 -2.93 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.59 -2.97 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.82 -2.98 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.21 -0.04 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 -0.06 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 -0.07 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.61 -0.10 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.75 -0.11 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.89 -0.11 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.04 -0.16 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.25 -0.16 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.46 -0.17 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.67 -0.22 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.95 -0.24 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.25 -0.24 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.55 -0.26 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.88 -0.35 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.29 -0.35 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.70 -0.40 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.12 -0.42 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.60 -0.48 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.14 -0.49 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.69 -0.50 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.25 -0.57 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.87 -0.65 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.57 -0.66 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.28 -0.66 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.99 -0.70 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.72 -0.54 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.61 -0.86 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.50 -0.86 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.38 -0.87 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.27 -0.98 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.25 -1.08 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.32 -1.09 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.40 -1.28 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.15 -1.71 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.08 -2.01 46 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.27 -2.09 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.50 -2.16 46 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 21.77 -2.24 46 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 23.12 -2.10 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.43 -2.30 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.86 -2.29 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.25 -2.59 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.68 -2.71 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.07 -2.87 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 33.18 -2.36 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 36.51 -2.06 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 41.26 -0.65 49 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 43.40 -1.94 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 46.92 -2.10 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.60 -2.11 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.30 -2.13 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.06 -2.33 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.05 -2.34 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.05 -2.36 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.00 -0.08 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.16 -0.14 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.38 -0.13 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.60 -0.13 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.82 -0.18 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.11 -0.20 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.42 -0.20 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.73 -0.20 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.05 -0.29 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.47 -0.30 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.89 -0.30 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.32 -0.29 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.75 -0.41 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.31 -0.41 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.87 -0.41 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.43 -0.41 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.99 -0.51 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.65 -0.57 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.37 -0.57 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.09 -0.57 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.81 -0.57 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.53 -0.73 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.41 -0.74 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.30 -0.75 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.19 -0.75 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.09 -0.75 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.99 -0.90 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.02 -0.95 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.10 -0.95 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.18 -0.96 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.27 -0.96 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.36 -1.64 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.46 -1.76 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.53 -1.96 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.75 -2.07 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.00 -2.11 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.76 -1.84 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 28.11 -1.84 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.01 -2.39 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.43 -2.44 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.94 -2.38 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.27 -2.59 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.77 -2.66 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.98 -2.39 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.13 -1.68 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 44.44 -1.69 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.76 -1.71 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.10 -1.91 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.73 -1.94 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.39 -1.95 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.06 -1.96 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 65.75 -2.17 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 69.69 -2.19 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 22.10 - 47 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 23.21 - 47 0 0 -
29SEP27 172.50 P 0.00 0.00 0.00 24.34 - 47 0 0 -
29SEP27 175.00 P 0.00 0.00 0.00 25.63 -0.70 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.94 -0.69 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.64 -1.30 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.99 -1.25 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.33 -1.23 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.69 -1.21 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.09 -1.30 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.52 -1.37 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 35.99 -1.39 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.71 -1.17 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.03 -1.35 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.35 -1.05 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.45 -1.23 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.55 -1.49 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.24 -1.16 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.61 -2.19 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 59.01 -1.35 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 62.62 -1.44 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 66.32 -1.44 47 0 0 0
TOTAL PUT 327 13,413 +98
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$ 49.480
04SEP26 38.50 C 0.00 0.00 0.00 10.99 +0.64 87 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 10.54 +0.69 134 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.99 +0.64 76 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 9.58 +0.73 135 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.99 +0.64 65 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 8.49 +0.64 58 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.99 +0.64 46 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 7.49 +0.64 0 0 1 0
04SEP26 42.50 C 0.00 0.00 0.00 6.99 +0.64 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 6.69 +0.84 115 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 6.00 +0.64 61 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 5.50 +0.64 56 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 5.01 +0.64 57 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 4.53 +0.63 59 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 4.05 +0.62 58 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 3.58 +0.59 57 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 3.14 +0.56 58 0 0 0
04SEP26 47.00 C 2.40 2.40 2.40 2.71 +0.51 58 15 40 +15
04SEP26 47.50 C 0.00 0.00 0.00 2.31 +0.51 58 0 87 0
04SEP26 48.00 C 0.00 0.00 0.00 1.92 +0.42 56 0 77 0
04SEP26 48.50 C 1.65 1.65 1.65 1.56 +0.32 55 1 96 0
04SEP26 49.00 C 1.02 1.65 0.66 1.26 +0.24 55 31 83 +1
04SEP26 49.50 C 0.80 1.08 0.79 0.98 +0.16 54 31 120 -14
04SEP26 50.00 C 0.67 0.84 0.40 0.75 +0.11 54 63 107 +30
04SEP26 51.00 C 0.41 0.60 0.41 0.40 +0.01 53 37 81 +15
04SEP26 52.00 C 0.27 0.35 0.24 0.21 -0.01 54 65 147 -2
04SEP26 53.00 C 0.16 0.16 0.16 0.10 -0.02 55 3 128 -1
04SEP26 54.00 C 0.08 0.10 0.08 0.05 -0.02 56 9 31 -9
04SEP26 55.00 C 0.03 0.03 0.03 0.02 -0.02 56 7 60 -6
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 137 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 10.83 - 107 0 0 -
11SEP26 39.50 C 0.00 0.00 0.00 10.30 - 99 0 0 -
11SEP26 40.00 C 0.00 0.00 0.00 9.79 - 94 0 0 -
11SEP26 40.50 C 0.00 0.00 0.00 9.29 +0.90 90 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 8.78 +0.88 85 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 8.27 +0.86 80 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 7.77 +0.84 76 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 7.27 +0.81 71 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 6.69 +0.70 61 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 6.11 +0.58 49 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 5.64 +0.56 49 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 5.19 +0.54 49 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 4.75 +0.52 49 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 4.32 +0.49 49 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 3.91 +0.46 49 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 3.52 +0.43 49 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 3.14 +0.41 49 0 0 0
11SEP26 47.50 C 2.42 2.48 2.42 2.83 +0.47 50 16 46 +16
11SEP26 48.00 C 2.91 2.91 2.62 2.47 +0.39 49 24 24 +24
11SEP26 48.50 C 2.32 2.32 2.32 2.17 +0.35 49 11 31 +11
11SEP26 49.00 C 0.00 0.00 0.00 1.91 +0.33 50 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 1.64 +0.26 49 0 2 0
11SEP26 50.00 C 1.28 1.65 0.90 1.40 +0.19 49 22 15 +15
11SEP26 51.00 C 1.07 1.07 1.07 0.98 +0.07 48 12 17 +12
11SEP26 52.00 C 0.00 0.00 0.00 0.70 +0.01 49 0 1 0
11SEP26 53.00 C 0.00 0.00 0.00 0.47 -0.04 49 0 51 0
11SEP26 54.00 C 0.39 0.39 0.39 0.30 -0.08 48 8 13 +8
11SEP26 55.00 C 0.30 0.30 0.30 0.18 -0.10 47 6 13 +6
11SEP26 56.00 C 0.00 0.00 0.00 0.11 -0.10 48 0 0 0
11SEP26 57.00 C 0.16 0.16 0.16 0.06 -0.10 47 3 5 +3
11SEP26 58.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.53 +0.64 101 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.53 +0.64 85 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.53 +0.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.53 +0.63 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.54 +0.64 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.54 +0.64 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.54 +0.64 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.54 +0.63 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.55 +0.64 68 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.55 +0.64 60 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.55 +0.64 49 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.55 +0.64 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.77 +0.85 90 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.82 +0.90 88 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.99 +1.07 92 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.89 +0.96 81 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.93 +1.00 77 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.92 +0.74 71 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 10.97 +0.96 68 5 1,850 0
29SEP26 40.00 C 10.10 10.10 10.10 10.05 +0.98 66 40 2,170 0
29SEP26 41.00 C 9.10 9.10 9.10 9.09 +0.93 61 1 693 +1
29SEP26 42.00 C 0.00 0.00 0.00 8.20 +0.92 59 0 533 0
29SEP26 43.00 C 0.00 0.00 0.00 7.11 +0.46 51 0 821 0
29SEP26 44.00 C 6.44 6.44 6.44 6.49 +0.81 55 15 119 0
29SEP26 45.00 C 0.00 0.00 0.00 5.54 +0.57 50 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 4.82 +0.50 50 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 4.16 +0.55 50 0 337 0
29SEP26 48.00 C 3.38 3.56 3.38 3.56 +0.46 50 58 888 +14
29SEP26 49.00 C 2.38 3.39 2.38 3.04 +0.39 50 23 108 -11
29SEP26 50.00 C 2.24 2.88 2.24 2.53 +0.29 49 6 2,006 +1
29SEP26 52.50 C 1.43 1.74 1.34 1.65 +0.21 51 41 1,699 -19
29SEP26 55.00 C 0.92 1.14 0.92 1.03 +0.14 51 21 739 +6
29SEP26 57.50 C 0.56 0.75 0.48 0.67 +0.12 53 27 478 -13
29SEP26 60.00 C 0.37 0.46 0.31 0.42 +0.08 55 108 446 +92
29SEP26 62.50 C 0.34 0.36 0.34 0.28 +0.08 57 4 784 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.18 +0.06 58 0 210 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 +0.05 60 0 217 0
29SEP26 70.00 C 0.10 0.12 0.10 0.08 +0.03 61 16 131 -16
29SEP26 72.50 C 0.08 0.08 0.07 0.06 +0.03 63 89 13 -72
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.60 +0.63 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.61 +0.64 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.62 +0.71 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.63 +0.63 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.78 +0.77 71 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.79 +0.76 67 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.83 +0.92 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.87 +0.77 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.00 +1.04 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.99 +0.78 61 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.05 +1.07 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.14 +1.10 58 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.23 +1.05 57 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.33 +0.99 55 5 82 +5
29OCT26 40.00 C 10.70 10.70 10.70 10.52 +0.98 55 10 73 0
29OCT26 41.00 C 0.00 0.00 0.00 9.63 +0.86 53 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.02 +0.98 56 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 8.01 +0.45 51 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 7.30 +0.46 51 0 138 0
29OCT26 45.00 C 0.00 0.00 0.00 6.70 +0.47 52 0 71 0
29OCT26 46.00 C 0.00 0.00 0.00 6.05 +0.59 52 0 54 0
29OCT26 47.00 C 5.09 5.12 4.91 5.40 +0.49 51 45 227 +45
29OCT26 48.00 C 4.40 5.00 4.40 4.84 +0.44 50 20 167 +20
29OCT26 49.00 C 0.00 0.00 0.00 4.37 +0.44 51 0 264 0
29OCT26 50.00 C 3.66 3.66 3.55 3.87 +0.35 50 16 253 0
29OCT26 52.50 C 3.08 3.25 3.08 2.98 +0.33 52 35 303 -15
29OCT26 55.00 C 2.34 2.38 2.34 2.24 +0.26 52 26 274 +15
29OCT26 57.50 C 1.89 1.89 1.89 1.68 +0.20 53 4 57 -4
29OCT26 60.00 C 1.20 1.40 1.20 1.27 +0.14 54 8 2,005 0
29OCT26 62.50 C 0.00 0.00 0.00 0.97 +0.12 55 0 304 0
29OCT26 65.00 C 0.79 0.81 0.79 0.75 +0.13 57 50 55 +25
29OCT26 67.50 C 0.54 0.63 0.50 0.59 +0.13 58 41 137 +38
29OCT26 70.00 C 0.44 0.52 0.43 0.46 +0.12 59 149 2,060 -23
29OCT26 72.50 C 0.34 0.34 0.34 0.37 +0.12 60 3 123 +3
29OCT26 75.00 C 0.00 0.00 0.00 0.30 +0.11 62 0 328 0
27NOV26 29.00 C 0.00 0.00 0.00 21.10 +1.10 74 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.13 +1.10 71 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.18 +1.10 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.26 +1.11 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.30 +1.07 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.49 +1.22 66 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 15.58 +1.20 64 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.69 +1.17 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.71 +1.04 59 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.95 +1.16 59 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.84 +0.71 53 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 11.32 +1.10 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.54 +1.05 57 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.63 +0.55 54 0 25 0
27NOV26 43.00 C 9.00 9.00 9.00 8.98 +0.57 54 10 46 +10
27NOV26 44.00 C 0.00 0.00 0.00 8.18 +0.41 52 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.62 +0.46 53 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 7.18 +0.79 54 0 0 0
27NOV26 47.00 C 5.91 5.91 5.91 6.41 +0.37 52 15 61 +15
27NOV26 48.00 C 5.88 5.89 5.88 5.86 +0.49 51 30 89 +30
27NOV26 49.00 C 0.00 0.00 0.00 5.41 +0.49 52 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 4.95 +0.44 52 0 164 0
27NOV26 52.50 C 4.00 4.18 4.00 3.99 +0.36 52 45 81 +30
27NOV26 55.00 C 3.40 3.40 3.40 3.26 +0.29 53 9 158 0
27NOV26 57.50 C 0.00 0.00 0.00 2.63 +0.24 54 0 173 0
27NOV26 60.00 C 2.18 2.29 2.18 2.13 +0.18 55 30 185 0
27NOV26 62.50 C 1.65 1.78 1.65 1.73 +0.15 56 30 151 +30
27NOV26 65.00 C 1.52 1.56 1.50 1.40 +0.13 56 66 83 -7
27NOV26 67.50 C 1.28 1.28 1.28 1.14 +0.12 57 15 165 -15
27NOV26 70.00 C 0.00 0.00 0.00 0.93 +0.11 58 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.76 +0.09 58 0 180 0
27NOV26 75.00 C 0.69 0.69 0.69 0.63 +0.09 59 20 50 +20
30DEC26 21.00 C 0.00 0.00 0.00 28.68 +0.75 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.70 +0.73 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.71 +0.71 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.73 +0.69 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.75 +0.67 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.32 +1.27 81 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.32 +1.23 76 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.42 +1.30 75 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 21.16 +0.86 63 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 20.52 +1.23 70 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.58 +1.24 68 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.60 +1.25 64 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.68 +1.18 62 0 160 0
30DEC26 34.00 C 17.00 17.00 17.00 16.81 +1.44 61 1 543 -1
30DEC26 35.00 C 0.00 0.00 0.00 15.92 +1.20 60 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.06 +1.14 58 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.23 +1.01 57 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.42 +1.10 57 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 12.64 +1.02 56 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.88 +1.07 55 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 11.16 +1.03 55 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 10.47 +0.96 54 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 9.80 +1.00 54 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.17 +0.94 54 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.44 +0.53 52 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.87 +0.64 52 0 693 0
30DEC26 47.00 C 6.77 6.77 6.77 7.33 +0.61 52 15 53 +15
30DEC26 48.00 C 6.76 6.87 6.76 6.77 +0.54 51 17 812 +2
30DEC26 49.00 C 5.94 5.94 5.71 6.30 +0.48 52 30 230 +20
30DEC26 50.00 C 5.32 5.32 5.32 5.87 +0.45 52 15 248 +15
30DEC26 52.50 C 0.00 0.00 0.00 4.91 +0.41 52 0 311 0
30DEC26 55.00 C 3.61 4.40 3.61 4.11 +0.33 53 17 155 +2
30DEC26 57.50 C 0.00 0.00 0.00 3.44 +0.27 53 0 116 0
30DEC26 60.00 C 0.00 0.00 0.00 2.90 +0.23 54 0 73 0
30DEC26 62.50 C 2.58 2.59 2.48 2.46 +0.19 55 75 186 +75
30DEC26 65.00 C 0.00 0.00 0.00 2.06 +0.16 55 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.73 +0.15 56 0 17 0
30DEC26 70.00 C 1.50 1.53 1.50 1.46 +0.14 56 45 1,502 +45
30DEC26 72.50 C 0.00 0.00 0.00 1.23 +0.12 57 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 1.04 +0.11 57 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 28.88 +0.51 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.92 +0.50 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.35 +0.97 68 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.53 +1.22 69 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.57 +1.05 67 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.70 +1.19 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.75 +1.07 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.89 +1.09 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.99 +1.06 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.13 +1.15 60 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.28 +1.31 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.36 +0.96 57 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.60 +1.10 58 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.82 +1.23 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.06 +1.02 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.29 +1.03 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 15.55 +1.23 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.83 +1.19 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.14 +1.16 55 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.23 +0.77 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.58 +0.90 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.96 +0.84 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.37 +0.81 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 11.02 +0.78 53 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 10.32 +0.60 52 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.80 +0.59 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.30 +0.67 52 0 48 0
30MAR27 48.00 C 0.00 0.00 0.00 8.77 +0.54 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.33 +0.56 52 0 80 0
30MAR27 50.00 C 0.00 0.00 0.00 7.90 +0.49 52 0 55 0
30MAR27 52.50 C 7.05 7.05 7.05 6.95 +0.48 52 20 35 +20
30MAR27 55.00 C 0.00 0.00 0.00 6.12 +0.44 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.41 +0.41 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.78 +0.32 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.23 +0.29 54 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.76 +0.31 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.33 +0.32 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.95 +0.32 55 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 2.62 +0.32 55 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.33 +0.31 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 29.16 +0.37 52 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 28.23 +0.32 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.35 +0.31 52 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.53 +0.35 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.57 +0.41 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.70 +0.40 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.82 +0.37 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.98 +0.09 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.17 +0.38 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.36 +0.37 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.58 +0.01 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.82 +0.39 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.07 +0.38 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.35 +0.40 51 0 2 0
29JUN27 35.00 C 17.76 17.76 17.76 17.76 +0.56 52 3 46 -3
29JUN27 36.00 C 0.00 0.00 0.00 16.96 +0.40 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 16.30 +0.44 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.66 +0.42 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.40 +0.78 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.80 +0.77 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.14 +0.69 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.61 +0.73 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.05 +0.72 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.58 +0.79 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.92 +0.62 52 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 11.43 +0.60 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.96 +0.58 52 0 21 0
29JUN27 48.00 C 0.00 0.00 0.00 10.32 +0.38 51 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 9.90 +0.37 51 0 54 0
29JUN27 50.00 C 0.00 0.00 0.00 9.50 +0.39 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.65 +0.41 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.81 +0.37 52 0 17 0
29JUN27 57.50 C 7.00 7.00 7.00 7.10 +0.34 53 20 70 +20
29JUN27 60.00 C 6.66 6.66 6.66 6.43 +0.30 53 15 30 +15
29JUN27 62.50 C 0.00 0.00 0.00 5.83 +0.27 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.31 +0.25 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.86 +0.22 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.44 +0.22 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.06 +0.31 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.72 +0.07 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.72 - 52 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 15.16 +0.40 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.63 +0.39 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.11 +0.37 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.61 +0.38 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.42 +0.65 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.94 +0.62 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.49 +0.60 53 0 0 0
29SEP27 48.00 C 12.30 12.30 12.30 11.78 +0.31 52 15 15 +15
29SEP27 49.00 C 0.00 0.00 0.00 11.37 +0.30 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.99 +0.30 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.24 +0.40 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.43 +0.42 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.69 +0.42 53 0 0 0
29SEP27 60.00 C 8.25 8.25 8.25 7.87 +0.24 53 1 1 +1
29SEP27 62.50 C 0.00 0.00 0.00 7.40 +0.35 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.93 +0.32 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.35 +0.30 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.85 +0.22 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.42 +0.15 54 0 0 0
TOTAL CALL 1,789 56,283 +574
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
04SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 225 0
04SEP26 44.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 21 0
04SEP26 45.00 P 0.06 0.06 0.05 0.04 -0.01 59 44 96 0
04SEP26 45.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 32 0
04SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.04 58 0 30 0
04SEP26 46.50 P 0.39 0.39 0.14 0.14 -0.09 57 86 63 -8
04SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.15 57 0 653 0
04SEP26 47.50 P 0.30 0.30 0.30 0.29 -0.23 56 10 96 0
04SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.31 55 0 454 0
04SEP26 48.50 P 0.00 0.00 0.00 0.56 -0.40 55 0 189 0
04SEP26 49.00 P 0.82 0.82 0.56 0.72 -0.51 53 23 127 +21
04SEP26 49.50 P 0.65 0.80 0.65 0.96 -0.57 53 210 238 +200
04SEP26 50.00 P 2.04 2.04 0.89 1.24 -0.62 53 415 412 +320
04SEP26 51.00 P 2.35 2.35 2.35 1.90 -0.72 53 15 75 +15
04SEP26 52.00 P 0.00 0.00 0.00 2.72 -0.66 54 0 19 0
04SEP26 53.00 P 3.23 3.23 3.23 3.64 -0.63 58 15 800 0
04SEP26 54.00 P 0.00 0.00 0.00 4.53 -0.68 47 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 5.53 -0.65 55 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 6.52 -0.65 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 7.52 -0.64 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 8.52 -0.91 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 9.52 -0.92 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 10.52 -0.93 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 11.52 -0.93 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 12.52 -0.93 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 13.52 -0.92 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 14.52 -0.92 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 15.52 -0.86 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 16.52 -0.99 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 17.52 -0.91 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 18.52 -0.94 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 19.52 -0.92 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 20.52 -1.02 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 21.52 -0.90 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 22.52 -1.01 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 39.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 40.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 20 0
11SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
11SEP26 44.00 P 0.34 0.34 0.34 0.13 -0.08 49 1 41 +1
11SEP26 44.50 P 0.30 0.30 0.30 0.18 -0.10 49 1 6 0
11SEP26 45.00 P 0.40 0.40 0.28 0.24 -0.12 50 14 14 +10
11SEP26 45.50 P 0.00 0.00 0.00 0.31 -0.16 49 0 5 0
11SEP26 46.00 P 0.46 0.46 0.46 0.41 -0.18 50 4 105 +4
11SEP26 46.50 P 0.00 0.00 0.00 0.51 -0.22 49 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.26 50 0 20 0
11SEP26 47.50 P 0.95 0.95 0.65 0.78 -0.31 49 45 45 +45
11SEP26 48.00 P 1.22 1.22 0.78 0.94 -0.36 49 130 130 +130
11SEP26 48.50 P 1.45 1.45 1.02 1.13 -0.41 49 30 30 +30
11SEP26 49.00 P 0.00 0.00 0.00 1.34 -0.46 48 0 15 0
11SEP26 49.50 P 1.45 1.45 1.37 1.60 -0.51 49 75 75 +75
11SEP26 50.00 P 2.51 2.57 2.51 1.83 -0.61 47 30 30 +30
11SEP26 51.00 P 2.86 3.07 2.86 2.45 -0.61 48 30 30 +30
11SEP26 52.00 P 0.00 0.00 0.00 3.18 -0.65 49 0 0 0
11SEP26 53.00 P 3.66 3.66 3.66 4.00 -0.65 51 15 15 +15
11SEP26 54.00 P 0.00 0.00 0.00 4.83 -0.69 50 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 5.66 -0.75 47 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 6.59 -0.75 46 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 7.55 -0.99 46 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 8.53 -0.98 46 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 9.52 -1.01 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 10.52 -1.00 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 11.52 -0.93 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 12.52 -0.97 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 13.52 -0.92 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 14.52 -0.92 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 15.52 -0.90 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 16.52 -0.99 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 17.52 -0.92 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 18.52 -0.94 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 19.52 -0.92 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 20.52 -1.02 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 21.52 -0.90 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 1,622 0
29SEP26 37.00 P 0.13 0.14 0.12 0.06 +0.04 53 59 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.05 52 0 689 0
29SEP26 40.00 P 0.32 0.32 0.26 0.20 +0.06 52 160 2,293 0
29SEP26 41.00 P 0.00 0.00 0.00 0.29 +0.06 52 0 788 0
29SEP26 42.00 P 0.51 0.51 0.51 0.40 +0.04 51 15 386 +15
29SEP26 43.00 P 0.65 0.65 0.55 0.55 +0.02 51 12 169 0
29SEP26 44.00 P 0.84 0.97 0.75 0.72 -0.04 50 35 216 0
29SEP26 45.00 P 1.07 1.26 0.87 0.96 -0.09 50 200 612 +110
29SEP26 46.00 P 1.27 1.40 1.27 1.21 -0.20 49 7 376 -4
29SEP26 47.00 P 1.70 2.00 1.70 1.53 -0.31 49 8 1,100 0
29SEP26 48.00 P 2.20 2.45 1.89 1.94 -0.39 49 33 301 0
29SEP26 49.00 P 2.83 2.83 2.40 2.40 -0.47 49 31 523 +19
29SEP26 50.00 P 3.35 3.35 3.35 2.91 -0.56 48 2 295 +2
29SEP26 52.50 P 0.00 0.00 0.00 4.52 -0.52 50 0 85 0
29SEP26 55.00 P 0.00 0.00 0.00 6.60 -0.37 55 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 8.48 -0.86 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.73 -0.91 50 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.08 -1.11 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.61 -0.84 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.06 -0.99 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.54 -1.00 61 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.02 -0.85 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.52 -0.64 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 55 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 0.00 55 0 158 0
29OCT26 31.00 P 0.16 0.16 0.16 0.04 -0.01 53 1 91 -1
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.24 -0.05 52 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.32 -0.07 52 0 268 0
29OCT26 38.00 P 0.00 0.00 0.00 0.43 -0.07 52 0 768 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 -0.10 52 0 397 0
29OCT26 40.00 P 0.70 0.70 0.70 0.71 -0.13 52 30 543 0
29OCT26 41.00 P 0.00 0.00 0.00 0.91 -0.13 52 0 616 0
29OCT26 42.00 P 1.16 1.16 1.15 1.10 -0.20 51 40 628 +21
29OCT26 43.00 P 1.42 1.42 1.42 1.33 -0.22 51 2 404 -2
29OCT26 44.00 P 0.00 0.00 0.00 1.60 -0.26 51 0 279 0
29OCT26 45.00 P 0.00 0.00 0.00 1.91 -0.29 50 0 176 0
29OCT26 46.00 P 0.00 0.00 0.00 2.27 -0.35 50 0 162 0
29OCT26 47.00 P 2.70 2.70 2.70 2.68 -0.39 50 15 156 +6
29OCT26 48.00 P 3.37 3.42 3.37 3.12 -0.44 50 24 454 +24
29OCT26 49.00 P 3.88 3.88 3.88 3.64 -0.47 50 20 606 +20
29OCT26 50.00 P 0.00 0.00 0.00 4.15 -0.54 50 0 502 0
29OCT26 52.50 P 5.57 5.57 5.57 5.70 -0.66 51 15 316 +15
29OCT26 55.00 P 0.00 0.00 0.00 7.78 -0.20 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.28 -0.96 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.48 -0.85 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.66 -1.03 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.82 -1.24 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.30 -1.01 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.65 -1.14 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.06 -1.17 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.52 -1.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 2 0
27NOV26 32.00 P 0.29 0.29 0.29 0.19 -0.04 53 8 23 +8
27NOV26 33.00 P 0.00 0.00 0.00 0.26 -0.05 53 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.34 -0.06 53 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.44 -0.08 53 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.55 -0.10 53 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.70 -0.11 53 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.86 -0.13 53 0 59 0
27NOV26 39.00 P 0.00 0.00 0.00 1.07 -0.13 53 0 186 0
27NOV26 40.00 P 0.00 0.00 0.00 1.28 -0.15 53 0 159 0
27NOV26 41.00 P 0.00 0.00 0.00 1.52 -0.18 53 0 65 0
27NOV26 42.00 P 0.00 0.00 0.00 1.76 -0.20 52 0 4 0
27NOV26 43.00 P 0.00 0.00 0.00 2.05 -0.24 52 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 2.38 -0.27 52 0 61 0
27NOV26 45.00 P 0.00 0.00 0.00 2.74 -0.31 51 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.14 -0.35 51 0 97 0
27NOV26 47.00 P 3.84 3.84 3.84 3.58 -0.38 51 20 100 +1
27NOV26 48.00 P 4.28 4.59 3.96 4.05 -0.43 51 50 434 0
27NOV26 49.00 P 4.47 4.47 4.47 4.57 -0.46 51 20 147 +20
27NOV26 50.00 P 4.97 4.97 4.97 5.10 -0.52 51 20 325 +20
27NOV26 52.50 P 0.00 0.00 0.00 6.64 -0.60 52 0 197 0
27NOV26 55.00 P 0.00 0.00 0.00 8.41 -0.69 53 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.10 -0.94 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.22 -0.83 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.31 -0.98 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.33 -1.09 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.56 -1.12 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.82 -1.11 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.14 -1.21 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.83 -0.97 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 50 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 0.00 51 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 -0.02 51 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.03 50 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.05 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 -0.05 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 -0.07 51 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.83 -0.07 51 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.98 -0.12 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.23 -0.10 51 0 1,181 0
30DEC26 39.00 P 1.47 1.47 1.46 1.46 -0.12 51 142 163 +98
30DEC26 40.00 P 1.69 1.69 1.69 1.70 -0.18 51 50 86 +9
30DEC26 41.00 P 0.00 0.00 0.00 2.03 -0.15 52 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.33 -0.22 51 0 839 0
30DEC26 43.00 P 2.61 2.61 2.57 2.72 -0.19 52 300 555 +300
30DEC26 44.00 P 0.00 0.00 0.00 3.02 -0.31 51 0 47 0
30DEC26 45.00 P 0.00 0.00 0.00 3.41 -0.34 51 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 -0.38 51 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 4.31 -0.44 51 0 77 0
30DEC26 48.00 P 4.68 4.68 4.68 4.81 -0.46 51 15 105 +15
30DEC26 49.00 P 0.00 0.00 0.00 5.33 -0.47 51 0 119 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 -0.53 51 0 105 0
30DEC26 52.50 P 7.24 7.26 7.18 7.42 -0.53 52 164 163 +149
30DEC26 55.00 P 0.00 0.00 0.00 9.09 -0.70 52 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.90 -0.72 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.84 -0.75 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.87 -0.93 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.76 -1.19 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.02 -1.11 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.38 -0.97 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.36 -1.28 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.83 -1.20 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 0.00 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 0.00 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 0.00 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.32 -0.02 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.52 -0.02 51 0 177 0
30MAR27 30.00 P 0.98 0.98 0.98 0.64 -0.03 51 2 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.77 -0.04 51 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 -0.04 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.12 -0.05 51 0 74 0
30MAR27 34.00 P 1.40 1.40 1.40 1.33 -0.07 51 2 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.56 -0.07 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.80 -0.09 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.11 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 -0.23 50 0 100 0
30MAR27 39.00 P 2.56 2.56 2.56 2.53 -0.28 50 95 95 +95
30MAR27 40.00 P 0.00 0.00 0.00 2.97 -0.24 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.31 -0.28 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 -0.29 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.07 -0.31 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.49 -0.33 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.93 -0.35 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.41 -0.42 51 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 5.90 -0.45 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 -0.47 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.49 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.54 -0.52 51 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 9.07 -0.54 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 -0.57 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.47 -0.64 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.33 -0.69 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.27 -0.89 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.17 -1.06 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.39 -0.94 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.52 -0.94 54 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.40 -1.28 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.68 -1.19 52 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.17 -0.30 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 -0.31 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 -0.34 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.38 -0.37 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.47 -0.40 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.58 -0.44 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.71 -0.47 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.84 -0.51 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.01 -0.52 51 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.18 -0.56 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.37 -0.58 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.65 -0.51 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.88 -0.55 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 -0.56 52 0 38 0
29JUN27 35.00 P 0.00 0.00 0.00 2.40 -0.56 52 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.68 -0.56 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.90 -0.67 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.21 -0.69 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.57 -0.65 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.01 -0.55 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.40 -0.55 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.80 -0.55 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.23 -0.51 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.59 -0.55 50 0 55 0
29JUN27 45.00 P 6.38 6.38 6.38 6.14 -0.48 51 15 15 +13
29JUN27 46.00 P 0.00 0.00 0.00 6.66 -0.39 51 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.15 -0.36 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.68 -0.41 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.24 -0.74 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.82 -0.45 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.36 -0.51 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.00 -0.54 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.76 -0.56 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.59 -0.59 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.43 -0.71 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.29 -1.03 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.29 -0.97 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.33 -0.89 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.43 -1.05 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.55 -1.10 52 0 8 0
29SEP27 40.00 P 0.00 0.00 0.00 4.95 - 51 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 5.37 -0.26 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 -0.28 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 -0.30 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.73 -0.29 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.20 -0.35 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.72 -0.27 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.25 -0.48 51 0 0 0
29SEP27 48.00 P 9.09 9.09 9.09 8.80 -0.38 51 25 25 +25
29SEP27 49.00 P 0.00 0.00 0.00 9.36 -0.41 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.94 -0.45 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.48 -0.49 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.09 -0.51 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.82 -0.58 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.62 -0.62 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.50 -0.65 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.34 -0.75 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.65 -0.62 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.40 -0.69 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.79 -0.40 54 0 0 0
TOTAL PUT 2,830 64,998 +1,896
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.510
29SEP26 3.80 C 0.000 0.000 0.000 2.719 +0.171 66 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.619 +0.165 60 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.519 +0.153 48 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.419 +0.164 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.319 +0.162 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.220 +0.152 51 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.120 +0.150 44 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.020 +0.162 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.920 +0.151 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.821 +0.166 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.719 +0.146 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.621 +0.147 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.521 +0.146 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.272 +0.158 26 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.023 +0.152 24 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.776 +0.143 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.534 +0.115 20 0 766 0
29SEP26 6.25 C 0.270 0.339 0.240 0.334 +0.107 22 64 694 -6
29SEP26 6.50 C 0.140 0.188 0.119 0.172 +0.059 22 76 1,204 +39
29SEP26 6.75 C 0.053 0.073 0.053 0.077 +0.029 22 17 167 -4
29SEP26 7.00 C 0.026 0.041 0.026 0.030 +0.012 23 419 542 +361
29SEP26 7.25 C 0.000 0.000 0.000 0.009 +0.003 23 0 157 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.619 +0.153 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.522 +0.156 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.419 +0.164 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.324 +0.167 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.225 +0.153 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.122 +0.148 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.031 +0.157 28 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.931 +0.162 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.832 +0.155 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.732 +0.154 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.633 +0.153 24 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.534 +0.148 25 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.287 +0.143 24 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.045 +0.135 24 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.816 +0.143 25 0 273 0
29OCT26 6.00 C 0.000 0.000 0.000 0.619 +0.152 27 0 245 0
29OCT26 6.25 C 0.000 0.000 0.000 0.416 +0.101 24 0 38 0
29OCT26 6.50 C 0.230 0.230 0.230 0.270 +0.071 24 1 230 0
29OCT26 6.75 C 0.129 0.164 0.129 0.166 +0.048 24 130 212 +110
29OCT26 7.00 C 0.000 0.000 0.000 0.097 +0.032 24 0 96 0
29OCT26 7.25 C 0.000 0.000 0.000 0.055 +0.019 25 0 80 0
29OCT26 7.50 C 0.000 0.000 0.000 0.028 +0.010 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.013 +0.005 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.006 +0.002 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.437 +0.149 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.338 +0.172 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.229 +0.138 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.139 +0.165 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.040 +0.166 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.941 +0.172 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.837 +0.160 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.732 +0.154 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.642 +0.142 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.534 +0.131 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.287 +0.123 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.045 +0.111 0 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.831 +0.104 21 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.641 +0.109 23 0 119 0
27NOV26 6.25 C 0.470 0.470 0.470 0.476 +0.089 24 30 130 0
27NOV26 6.50 C 0.281 0.281 0.281 0.340 +0.069 24 30 32 +30
27NOV26 6.75 C 0.000 0.000 0.000 0.233 +0.050 24 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.154 +0.035 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.102 +0.028 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.064 +0.018 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.038 +0.010 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.021 +0.005 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.012 +0.003 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.647 +0.164 48 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.548 +0.166 46 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.449 +0.151 44 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.341 +0.155 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.251 +0.160 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.152 +0.164 38 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.053 +0.163 37 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.955 +0.149 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.837 +0.143 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.739 +0.141 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.642 +0.142 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.534 +0.131 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.307 +0.143 23 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 1.098 +0.164 28 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.842 +0.115 21 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.676 +0.117 25 0 357 0
30DEC26 6.25 C 0.000 0.000 0.000 0.518 +0.101 25 0 186 0
30DEC26 6.50 C 0.000 0.000 0.000 0.382 +0.079 25 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.270 +0.059 25 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.185 +0.043 25 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.124 +0.031 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.080 +0.020 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 +0.014 25 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.031 +0.008 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.019 +0.005 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.648 +0.164 41 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.549 +0.165 39 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.450 +0.152 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.350 +0.163 36 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.252 +0.161 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.153 +0.164 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.053 +0.145 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.962 +0.156 32 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.837 +0.121 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.739 +0.117 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.642 +0.126 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.545 +0.105 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.322 +0.101 23 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.098 +0.083 23 0 41 0
30MAR27 5.75 C 0.930 0.930 0.930 0.939 +0.109 26 1 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.760 +0.107 25 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.623 +0.107 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.495 +0.080 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.388 +0.065 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.300 +0.053 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.229 +0.043 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.173 +0.033 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.129 +0.025 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.095 +0.018 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.070 +0.014 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.051 +0.012 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.037 +0.008 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.026 +0.006 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 +0.004 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.013 +0.003 25 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 2.648 +0.164 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.550 +0.165 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.450 +0.152 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.350 +0.162 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.252 +0.159 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.153 +0.143 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.053 +0.136 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.962 +0.136 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.837 +0.102 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.749 +0.103 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.673 +0.133 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.575 +0.100 23 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.357 +0.083 23 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.148 +0.057 23 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.024 +0.101 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.866 +0.091 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.726 +0.082 25 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.605 +0.089 25 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.501 +0.076 25 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.414 +0.067 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.338 +0.052 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.274 +0.046 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.219 +0.036 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.173 +0.028 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.139 +0.026 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.109 +0.020 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.085 +0.015 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.067 +0.014 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.051 +0.009 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.040 +0.008 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.252 +0.159 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.157 +0.147 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.065 +0.148 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.974 +0.148 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.886 +0.148 25 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.800 +0.144 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.716 +0.141 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.636 +0.140 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.443 +0.131 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.265 +0.121 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.101 +0.110 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.953 +0.100 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.821 +0.093 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.702 +0.084 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.595 +0.071 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.504 +0.064 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.425 +0.058 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.354 +0.046 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.297 +0.043 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.246 +0.036 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.203 +0.030 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.168 +0.027 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.136 +0.019 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.114 +0.020 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.091 +0.013 25 0 0 0
TOTAL CALL 768 11,372 +530
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 934 0
29SEP26 5.00 P 0.006 0.006 0.003 0.001 0.000 37 2 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,002 0
29SEP26 5.50 P 0.009 0.009 0.009 0.001 -0.002 25 50 944 -15
29SEP26 5.75 P 0.018 0.018 0.018 0.004 -0.010 23 8 652 +6
29SEP26 6.00 P 0.043 0.043 0.031 0.018 -0.031 23 41 665 +1
29SEP26 6.25 P 0.106 0.106 0.072 0.059 -0.070 22 6 839 -1
29SEP26 6.50 P 0.229 0.229 0.213 0.159 -0.107 23 8 299 -6
29SEP26 6.75 P 0.404 0.408 0.404 0.316 -0.120 24 10 40 +10
29SEP26 7.00 P 0.000 0.000 0.000 0.522 -0.144 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.764 -0.156 32 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 0.995 -0.176 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.275 -0.132 48 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.535 -0.122 58 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.787 -0.118 65 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.040 -0.122 71 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.292 -0.121 78 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.531 -0.137 79 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.780 -0.128 84 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.033 -0.129 90 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 9 0
29OCT26 4.90 P 0.009 0.009 0.009 0.001 0.000 28 30 332 +10
29OCT26 5.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 122 0
29OCT26 5.25 P 0.016 0.016 0.016 0.003 -0.004 25 1 267 -1
29OCT26 5.50 P 0.025 0.025 0.020 0.010 -0.011 25 3 237 0
29OCT26 5.75 P 0.000 0.000 0.000 0.029 -0.024 25 0 200 0
29OCT26 6.00 P 0.104 0.104 0.074 0.068 -0.044 25 32 158 0
29OCT26 6.25 P 0.000 0.000 0.000 0.132 -0.076 24 0 90 0
29OCT26 6.50 P 0.000 0.000 0.000 0.243 -0.100 25 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.388 -0.127 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.570 -0.145 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.775 -0.145 25 0 13 0
29OCT26 7.50 P 1.009 1.009 1.009 1.028 -0.143 31 30 30 +30
29OCT26 7.75 P 0.000 0.000 0.000 1.275 -0.132 35 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.535 -0.122 42 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.792 -0.113 48 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.040 -0.122 51 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.292 -0.121 56 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.534 -0.139 58 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.795 -0.129 64 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.033 -0.141 65 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 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 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.001 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.002 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 -0.002 26 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.003 -0.003 26 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 -0.005 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.011 -0.011 25 0 12 0
27NOV26 5.50 P 0.054 0.054 0.054 0.028 -0.021 25 1 6 0
27NOV26 5.75 P 0.090 0.090 0.090 0.059 -0.036 25 2 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.113 -0.055 25 0 64 0
27NOV26 6.25 P 0.230 0.230 0.200 0.195 -0.076 25 22 201 +20
27NOV26 6.50 P 0.000 0.000 0.000 0.307 -0.098 26 0 10 0
27NOV26 6.75 P 0.000 0.000 0.000 0.453 -0.117 26 0 60 0
27NOV26 7.00 P 0.000 0.000 0.000 0.627 -0.135 27 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.828 -0.147 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.049 -0.127 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.286 -0.122 32 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.536 -0.121 36 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.792 -0.113 40 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.041 -0.121 44 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.292 -0.121 47 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.536 -0.137 49 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.795 -0.129 54 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.041 -0.133 56 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.002 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.002 25 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.003 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.004 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.005 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.007 25 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 -0.010 25 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.032 -0.019 25 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.063 -0.031 25 0 55 0
30DEC26 5.75 P 0.120 0.120 0.120 0.116 -0.046 25 10 474 -8
30DEC26 6.00 P 0.188 0.188 0.188 0.185 -0.064 25 3 269 +3
30DEC26 6.25 P 0.278 0.278 0.278 0.278 -0.085 24 1 211 0
30DEC26 6.50 P 0.000 0.000 0.000 0.400 -0.104 24 0 105 0
30DEC26 6.75 P 0.000 0.000 0.000 0.548 -0.121 23 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.720 -0.124 23 0 29 0
30DEC26 7.25 P 0.944 0.944 0.944 0.960 -0.118 27 11 11 +11
30DEC26 7.50 P 0.000 0.000 0.000 1.173 -0.097 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.408 -0.089 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.643 -0.088 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.853 -0.116 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.064 -0.148 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.331 -0.123 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.579 -0.134 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.825 -0.119 29 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.041 -0.149 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 -0.002 24 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 -0.002 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 -0.002 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.005 -0.002 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.003 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 -0.005 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 -0.007 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.008 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.022 -0.010 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.013 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.037 -0.015 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.047 -0.019 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.081 -0.029 25 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.127 -0.038 25 0 77 0
30MAR27 5.75 P 0.204 0.204 0.204 0.189 -0.052 25 5 31 +5
30MAR27 6.00 P 0.000 0.000 0.000 0.273 -0.066 24 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.377 -0.081 24 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.501 -0.098 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.645 -0.114 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.810 -0.142 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.010 -0.139 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.210 -0.121 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.466 -0.083 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.680 -0.094 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.894 -0.111 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.125 -0.115 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.367 -0.111 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.610 -0.110 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.854 -0.108 31 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.097 -0.109 32 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 -0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.008 -0.003 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.011 -0.004 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.014 -0.006 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.018 -0.007 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.023 -0.009 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.030 -0.011 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.038 -0.013 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.048 -0.014 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.058 -0.018 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.071 -0.020 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.086 -0.024 25 0 17 0
29JUN27 5.25 P 0.140 0.140 0.140 0.132 -0.034 25 10 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.192 -0.040 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.260 -0.056 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.349 -0.070 25 0 96 0
29JUN27 6.25 P 0.459 0.459 0.459 0.455 -0.086 24 1 38 +1
29JUN27 6.50 P 0.000 0.000 0.000 0.588 -0.096 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.735 -0.109 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.898 -0.121 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.077 -0.131 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.268 -0.112 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.515 -0.075 28 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.732 -0.075 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.937 -0.094 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.156 -0.103 28 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.385 -0.108 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.624 -0.106 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.863 -0.108 29 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.104 -0.108 30 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.033 -0.010 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.040 -0.012 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.050 -0.013 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.060 -0.017 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.072 -0.018 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.086 -0.022 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.101 -0.025 25 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.120 -0.025 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.173 -0.034 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.240 -0.044 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.321 -0.056 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.418 -0.067 25 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.532 -0.075 25 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.662 -0.084 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.804 -0.097 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.963 -0.106 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.136 -0.112 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.318 -0.124 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.515 -0.128 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.732 -0.123 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.937 -0.137 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.156 -0.143 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.385 -0.145 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.624 -0.141 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.863 -0.141 27 0 0 0
TOTAL PUT 287 13,877 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.975
29SEP26 3.00 C 0.000 0.000 0.000 2.985 +0.078 103 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.877 +0.070 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.782 +0.075 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.682 +0.074 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.583 +0.075 68 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.483 +0.075 60 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.383 +0.075 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.283 +0.074 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.184 +0.075 57 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.084 +0.075 51 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.984 +0.075 40 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.875 +0.065 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.775 +0.065 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.685 +0.075 41 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.576 +0.066 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.475 +0.065 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.377 +0.066 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.276 +0.065 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.177 +0.066 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.086 +0.075 0 0 6,175 0
29SEP26 5.00 C 0.911 0.975 0.875 0.986 +0.074 0 1,684 20,170 -34
29SEP26 5.25 C 0.729 0.768 0.729 0.759 +0.104 35 6 6,618 +4
29SEP26 5.50 C 0.413 0.492 0.406 0.495 +0.082 19 120 9,534 -97
29SEP26 5.75 C 0.214 0.275 0.214 0.274 +0.057 18 483 5,750 -20
29SEP26 6.00 C 0.085 0.114 0.065 0.114 +0.027 18 1,801 4,510 -86
29SEP26 6.25 C 0.030 0.042 0.023 0.037 +0.010 18 526 2,298 +80
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.002 18 25 1,039 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 - 50 0 0 -
29SEP26 9.00 C 0.000 0.000 0.000 0.001 - 53 0 0 -
29OCT26 3.60 C 0.000 0.000 0.000 2.392 +0.075 42 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.292 +0.075 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.193 +0.075 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.093 +0.075 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.994 +0.075 35 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.894 +0.075 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.795 +0.075 32 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.695 +0.075 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.595 +0.074 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.496 +0.075 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.396 +0.074 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.276 +0.054 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.197 +0.074 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.098 +0.074 17 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.999 +0.087 18 0 1,507 0
29OCT26 5.25 C 0.680 0.680 0.669 0.759 +0.088 20 25 4,142 0
29OCT26 5.50 C 0.441 0.441 0.441 0.523 +0.075 18 210 2,047 +10
29OCT26 5.75 C 0.263 0.318 0.263 0.318 +0.049 17 104 4,861 +100
29OCT26 6.00 C 0.145 0.172 0.140 0.173 +0.032 18 50 2,675 +40
29OCT26 6.25 C 0.077 0.077 0.077 0.082 +0.017 18 500 1,928 +248
29OCT26 6.50 C 0.037 0.037 0.037 0.035 +0.009 18 130 281 +130
29OCT26 6.75 C 0.000 0.000 0.000 0.012 +0.003 18 0 91 0
29OCT26 7.00 C 0.009 0.009 0.009 0.004 +0.001 19 30 141 +30
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 18 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 - 34 0 0 -
29OCT26 9.00 C 0.000 0.000 0.000 0.001 - 37 0 0 -
27NOV26 3.90 C 0.000 0.000 0.000 2.093 +0.066 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.994 +0.066 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.894 +0.065 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.795 +0.065 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.695 +0.065 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.595 +0.074 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.496 +0.075 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.396 +0.074 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.291 +0.069 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.197 +0.074 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.112 +0.088 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.015 +0.091 19 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.759 +0.068 0 0 471 0
27NOV26 5.50 C 0.501 0.550 0.501 0.552 +0.062 17 43 660 0
27NOV26 5.75 C 0.330 0.333 0.330 0.366 +0.043 18 20 3,801 +5
27NOV26 6.00 C 0.191 0.220 0.172 0.227 +0.031 18 89 1,549 +57
27NOV26 6.25 C 0.093 0.093 0.093 0.128 +0.019 18 100 1,310 +100
27NOV26 6.50 C 0.000 0.000 0.000 0.068 +0.011 19 0 170 0
27NOV26 6.75 C 0.000 0.000 0.000 0.033 +0.005 19 0 112 0
27NOV26 7.00 C 0.000 0.000 0.000 0.015 +0.003 19 0 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 - 28 0 0 -
27NOV26 9.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30DEC26 3.10 C 0.000 0.000 0.000 2.898 +0.075 44 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.798 +0.074 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.699 +0.075 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.600 +0.075 36 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.501 +0.093 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.401 +0.084 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.292 +0.075 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.193 +0.075 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.093 +0.066 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.994 +0.066 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.894 +0.065 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.795 +0.065 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.695 +0.065 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.595 +0.074 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.496 +0.075 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.396 +0.074 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.304 +0.082 0 0 2,787 0
30DEC26 4.80 C 0.000 0.000 0.000 1.197 +0.068 0 0 1,077 0
30DEC26 4.90 C 1.110 1.110 1.110 1.112 +0.088 17 5 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.015 +0.082 18 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.786 +0.081 19 0 14,399 0
30DEC26 5.50 C 0.490 0.559 0.490 0.565 +0.065 18 67 5,878 -33
30DEC26 5.75 C 0.325 0.399 0.325 0.383 +0.050 18 335 1,799 -275
30DEC26 6.00 C 0.190 0.252 0.190 0.249 +0.036 19 153 4,374 -14
30DEC26 6.25 C 0.128 0.153 0.124 0.147 +0.018 19 505 2,014 +449
30DEC26 6.50 C 0.085 0.085 0.074 0.080 +0.010 19 37 1,252 +12
30DEC26 6.75 C 0.043 0.054 0.043 0.041 +0.006 19 90 330 -70
30DEC26 7.00 C 0.026 0.029 0.026 0.019 +0.002 19 97 384 +67
30DEC26 7.25 C 0.022 0.022 0.022 0.009 +0.001 19 50 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 19 0 91 0
30DEC26 8.00 C 0.007 0.007 0.007 0.001 0.000 20 70 161 +70
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 2.699 +0.075 33 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.600 +0.075 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.501 +0.093 34 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.401 +0.084 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.292 +0.075 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.202 +0.084 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.093 +0.066 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.994 +0.066 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.894 +0.065 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.795 +0.065 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.695 +0.065 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.606 +0.085 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.511 +0.090 22 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.396 +0.074 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.304 +0.071 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.197 +0.065 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.140 +0.101 23 0 1,187 0
30MAR27 5.00 C 1.033 1.037 1.033 1.037 +0.088 21 60 2,330 0
30MAR27 5.25 C 0.000 0.000 0.000 0.790 +0.055 17 0 9,058 0
30MAR27 5.50 C 0.612 0.612 0.612 0.607 +0.062 19 30 1,183 0
30MAR27 5.75 C 0.381 0.381 0.381 0.446 +0.049 19 475 1,781 +475
30MAR27 6.00 C 0.000 0.000 0.000 0.318 +0.023 19 0 3,452 0
30MAR27 6.25 C 0.206 0.212 0.201 0.220 +0.018 19 12 683 +2
30MAR27 6.50 C 0.142 0.142 0.142 0.148 +0.015 19 20 1,031 +10
30MAR27 6.75 C 0.100 0.100 0.100 0.095 +0.008 19 50 286 +50
30MAR27 7.00 C 0.000 0.000 0.000 0.060 +0.005 19 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.037 +0.003 19 0 104 0
30MAR27 7.50 C 0.033 0.033 0.033 0.022 +0.002 19 100 194 +100
30MAR27 7.75 C 0.000 0.000 0.000 0.013 +0.001 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 0.000 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 - 20 0 0 -
30MAR27 9.00 C 0.000 0.000 0.000 0.001 - 20 0 0 -
29JUN27 3.60 C 0.000 0.000 0.000 2.401 +0.084 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.292 +0.075 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.202 +0.084 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.093 +0.066 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.994 +0.066 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.905 +0.076 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.795 +0.065 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.695 +0.065 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.606 +0.085 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.511 +0.085 19 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.400 +0.066 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.311 +0.075 15 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.222 +0.065 18 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.140 +0.067 19 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 1.052 +0.060 19 0 170 0
29JUN27 5.25 C 0.834 0.848 0.796 0.841 +0.044 18 25 3,714 -25
29JUN27 5.50 C 0.645 0.645 0.600 0.694 +0.074 20 115 515 +66
29JUN27 5.75 C 0.504 0.533 0.460 0.541 +0.062 20 60 564 +3
29JUN27 6.00 C 0.000 0.000 0.000 0.406 +0.033 19 0 2,174 0
29JUN27 6.25 C 0.264 0.296 0.264 0.305 +0.025 19 106 730 +85
29JUN27 6.50 C 0.000 0.000 0.000 0.226 +0.022 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.164 +0.018 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.116 +0.013 19 0 101 0
29JUN27 7.25 C 0.000 0.000 0.000 0.081 +0.010 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.055 +0.006 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.037 +0.004 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.025 +0.004 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.016 +0.002 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.011 +0.002 19 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 - 19 0 0 -
29JUN27 9.00 C 0.000 0.000 0.000 0.005 - 19 0 0 -
29SEP27 4.00 C 0.000 0.000 0.000 2.004 +0.074 17 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.906 +0.074 19 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.808 +0.073 19 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.711 +0.071 19 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.616 +0.069 19 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.523 +0.068 19 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.432 +0.065 19 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.344 +0.063 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.259 +0.060 19 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.177 +0.058 19 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.098 +0.054 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.915 +0.049 19 0 0 0
29SEP27 5.50 C 0.694 0.695 0.685 0.735 +0.047 18 120 180 +120
29SEP27 5.75 C 0.545 0.545 0.545 0.589 +0.034 18 30 30 +30
29SEP27 6.00 C 0.440 0.457 0.440 0.470 +0.029 19 60 60 +60
29SEP27 6.25 C 0.000 0.000 0.000 0.369 +0.022 19 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.287 +0.017 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.220 +0.013 19 0 0 0
29SEP27 7.00 C 0.145 0.160 0.145 0.167 +0.009 19 40 40 +40
29SEP27 7.25 C 0.000 0.000 0.000 0.131 +0.005 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.097 +0.004 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.071 +0.003 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.052 +0.002 19 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.038 +0.002 19 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.027 +0.001 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.019 - 19 0 0 -
29SEP27 9.00 C 0.000 0.000 0.000 0.014 - 19 0 0 -
TOTAL CALL 8,658 179,001 +1,789
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 91 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 87 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 83 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 79 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 76 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 72 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 68 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 1,561 0
29SEP26 3.80 P 0.001 0.001 0.001 0.001 0.000 62 100 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 9,189 0
29SEP26 5.00 P 0.008 0.008 0.004 0.001 0.000 26 2,110 13,029 -60
29SEP26 5.25 P 0.009 0.009 0.006 0.001 -0.001 20 6,320 6,990 +3,048
29SEP26 5.50 P 0.021 0.023 0.013 0.007 -0.006 19 633 3,903 +203
29SEP26 5.75 P 0.059 0.067 0.043 0.039 -0.024 18 1,087 2,785 +684
29SEP26 6.00 P 0.168 0.201 0.136 0.134 -0.049 19 3,145 3,496 +2,495
29SEP26 6.25 P 0.325 0.325 0.325 0.310 -0.067 20 10 10 0
29SEP26 6.50 P 0.000 0.000 0.000 0.526 -0.092 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.786 -0.085 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.036 -0.085 37 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.283 -0.087 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.542 -0.079 53 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.793 -0.078 59 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.035 -0.086 60 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.283 -0.088 63 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.533 -0.088 68 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.783 - 73 0 0 -
29SEP26 9.00 P 0.000 0.000 0.000 3.033 - 77 0 0 -
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 1,705 0
29OCT26 5.00 P 0.015 0.015 0.009 0.001 -0.001 18 1,709 3,079 +909
29OCT26 5.25 P 0.024 0.024 0.017 0.006 -0.004 18 555 2,102 +500
29OCT26 5.50 P 0.050 0.050 0.045 0.026 -0.012 18 500 2,039 +275
29OCT26 5.75 P 0.113 0.113 0.082 0.079 -0.026 18 455 591 +375
29OCT26 6.00 P 0.230 0.230 0.187 0.184 -0.042 19 232 278 +232
29OCT26 6.25 P 0.000 0.000 0.000 0.345 -0.059 19 0 30 0
29OCT26 6.50 P 0.000 0.000 0.000 0.540 -0.086 18 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.790 -0.086 24 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.036 -0.097 28 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 1.313 -0.070 39 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.544 -0.090 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.794 -0.090 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.044 -0.090 48 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.293 -0.091 51 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.544 -0.090 55 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.793 - 59 0 0 -
29OCT26 9.00 P 0.000 0.000 0.000 3.043 - 62 0 0 -
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 460 0
27NOV26 4.80 P 0.016 0.016 0.016 0.002 -0.001 20 10 1,007 0
27NOV26 4.90 P 0.014 0.014 0.014 0.003 -0.002 19 30 992 0
27NOV26 5.00 P 0.023 0.023 0.018 0.005 -0.004 19 40 840 0
27NOV26 5.25 P 0.039 0.039 0.032 0.018 -0.009 19 60 1,596 +49
27NOV26 5.50 P 0.080 0.081 0.080 0.052 -0.018 19 230 943 +93
27NOV26 5.75 P 0.168 0.168 0.118 0.117 -0.032 19 592 1,309 +438
27NOV26 6.00 P 0.237 0.240 0.226 0.227 -0.045 19 178 118 +118
27NOV26 6.25 P 0.404 0.404 0.404 0.382 -0.058 20 30 30 +30
27NOV26 6.50 P 0.000 0.000 0.000 0.578 -0.067 21 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.806 -0.074 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.036 -0.097 24 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.313 -0.075 33 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.545 -0.092 34 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.794 -0.090 37 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.044 -0.090 41 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.293 -0.091 44 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.544 -0.090 47 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.793 - 50 0 0 -
27NOV26 9.00 P 0.000 0.000 0.000 3.043 - 53 0 0 -
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.002 19 0 2,500 0
30DEC26 4.70 P 0.020 0.020 0.017 0.005 -0.002 19 110 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.004 19 0 2,220 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 -0.006 19 0 985 0
30DEC26 5.00 P 0.036 0.038 0.036 0.018 -0.009 19 850 2,859 +50
30DEC26 5.25 P 0.061 0.061 0.058 0.047 -0.017 19 1,330 4,012 -40
30DEC26 5.50 P 0.120 0.120 0.099 0.104 -0.028 19 260 10,167 +113
30DEC26 5.75 P 0.185 0.190 0.178 0.196 -0.041 19 555 4,922 +82
30DEC26 6.00 P 0.303 0.312 0.300 0.313 -0.060 18 312 351 +225
30DEC26 6.25 P 0.000 0.000 0.000 0.470 -0.081 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.692 -0.063 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.907 -0.072 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.142 -0.070 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.379 -0.076 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.624 -0.075 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.868 -0.062 26 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.115 -0.076 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.363 -0.069 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.610 -0.070 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.856 - 32 0 0 -
30DEC26 9.00 P 0.000 0.000 0.000 3.104 - 34 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.002 19 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.002 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.004 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 -0.005 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.006 19 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.025 -0.009 19 0 1,389 0
30MAR27 4.90 P 0.055 0.055 0.055 0.035 -0.011 19 38 2,461 +38
30MAR27 5.00 P 0.000 0.000 0.000 0.048 -0.013 19 0 2,572 0
30MAR27 5.25 P 0.114 0.114 0.114 0.093 -0.021 19 1 4,354 0
30MAR27 5.50 P 0.000 0.000 0.000 0.162 -0.030 19 0 33 0
30MAR27 5.75 P 0.283 0.294 0.283 0.254 -0.042 18 2,498 2,528 +2,348
30MAR27 6.00 P 0.421 0.439 0.421 0.379 -0.056 18 2,412 2,415 +2,382
30MAR27 6.25 P 0.000 0.000 0.000 0.534 -0.076 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.746 -0.057 20 0 0 0
30MAR27 6.75 P 0.915 0.915 0.915 0.915 -0.094 17 30 200 +30
30MAR27 7.00 P 0.000 0.000 0.000 1.176 -0.061 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.406 -0.065 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.640 -0.072 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.887 -0.066 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.131 -0.066 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.378 -0.067 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.618 -0.073 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.864 - 29 0 0 -
30MAR27 9.00 P 0.000 0.000 0.000 3.112 - 31 0 0 -
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 0.000 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 -0.002 19 0 45 0
29JUN27 4.20 P 0.028 0.028 0.028 0.008 -0.002 19 5 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.011 -0.003 19 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 -0.004 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.021 -0.004 19 0 2,005 0
29JUN27 4.60 P 0.000 0.000 0.000 0.029 -0.005 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.038 -0.007 19 0 852 0
29JUN27 4.80 P 0.072 0.072 0.072 0.050 -0.008 19 20 847 0
29JUN27 4.90 P 0.084 0.084 0.084 0.063 -0.012 19 100 650 +40
29JUN27 5.00 P 0.000 0.000 0.000 0.081 -0.012 19 0 164 0
29JUN27 5.25 P 0.156 0.156 0.156 0.136 -0.021 19 10 3,536 -10
29JUN27 5.50 P 0.230 0.237 0.203 0.209 -0.031 19 20 56 +20
29JUN27 5.75 P 0.337 0.347 0.294 0.308 -0.037 19 25 93 +23
29JUN27 6.00 P 0.000 0.000 0.000 0.434 -0.049 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.572 -0.078 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.785 -0.049 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.977 -0.059 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.192 -0.062 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.413 -0.069 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.648 -0.069 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.887 -0.071 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.133 -0.068 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.379 -0.066 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.618 -0.074 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.864 - 27 0 0 -
29JUN27 9.00 P 0.000 0.000 0.000 3.112 - 28 0 0 -
29SEP27 4.00 P 0.000 0.000 0.000 0.009 -0.003 19 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 -0.004 19 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 -0.005 19 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.022 -0.006 19 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 -0.009 19 0 0 0
29SEP27 4.50 P 0.051 0.051 0.051 0.037 -0.010 19 50 50 +50
29SEP27 4.60 P 0.000 0.000 0.000 0.047 -0.012 19 0 0 0
29SEP27 4.70 P 0.090 0.090 0.090 0.060 -0.014 19 2 4 +2
29SEP27 4.80 P 0.000 0.000 0.000 0.075 -0.016 19 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.092 -0.019 19 10 10 +10
29SEP27 5.00 P 0.000 0.000 0.000 0.113 -0.021 19 0 0 0
29SEP27 5.25 P 0.200 0.200 0.200 0.177 -0.028 19 20 20 +20
29SEP27 5.50 P 0.000 0.000 0.000 0.262 -0.035 19 0 10 0
29SEP27 5.75 P 0.423 0.423 0.423 0.369 -0.042 20 30 90 +30
29SEP27 6.00 P 0.560 0.565 0.560 0.499 -0.050 20 60 60 +60
29SEP27 6.25 P 0.000 0.000 0.000 0.652 -0.057 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.803 -0.060 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.991 -0.065 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.195 -0.068 19 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.413 -0.070 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.648 -0.069 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.887 -0.071 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.133 -0.068 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.379 -0.066 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.618 -0.074 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.864 - 25 0 0 -
29SEP27 9.00 P 0.000 0.000 0.000 3.112 - 26 0 0 -
TOTAL PUT 26,774 225,070 +14,862
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.600
29SEP26 4.70 C 0.000 0.000 0.000 4.911 +0.100 84 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.811 +0.100 77 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.711 +0.100 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.611 +0.099 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.362 +0.100 67 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.112 +0.099 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.863 +0.100 54 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.609 +0.095 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.364 +0.099 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.115 +0.100 47 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.865 +0.099 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.616 +0.100 37 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.366 +0.099 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.117 +0.100 28 0 2,390 0
29SEP26 7.75 C 1.745 1.745 1.745 1.867 +0.099 0 155 2,376 -155
29SEP26 8.00 C 0.000 0.000 0.000 1.618 +0.099 19 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.369 +0.099 20 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.121 +0.097 19 0 13,575 0
29SEP26 8.75 C 0.786 0.821 0.668 0.870 +0.084 12 131 10,927 -130
29SEP26 9.00 C 0.700 0.700 0.610 0.650 +0.101 20 8 11,389 -6
29SEP26 9.25 C 0.420 0.438 0.365 0.433 +0.068 18 351 7,837 -131
29SEP26 9.50 C 0.190 0.271 0.178 0.267 +0.046 19 2,774 6,231 +896
29SEP26 9.75 C 0.120 0.152 0.106 0.152 +0.032 19 353 3,645 -82
29SEP26 10.00 C 0.065 0.080 0.049 0.078 +0.019 20 791 3,366 -109
29SEP26 10.50 C 0.015 0.018 0.015 0.013 +0.002 19 80 819 +80
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 - 55 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 4.723 +0.100 52 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.623 +0.099 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.374 +0.099 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.126 +0.100 46 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.863 +0.086 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.609 +0.081 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.364 +0.084 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.115 +0.084 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.865 +0.083 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.616 +0.083 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.379 +0.112 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.117 +0.100 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.887 +0.099 20 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.640 +0.118 20 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.396 +0.109 20 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.158 +0.090 20 0 381 0
29OCT26 8.75 C 0.825 0.825 0.825 0.908 +0.059 16 30 5,088 0
29OCT26 9.00 C 0.602 0.625 0.591 0.708 +0.076 18 174 1,968 +6
29OCT26 9.25 C 0.000 0.000 0.000 0.528 +0.063 19 0 1,093 0
29OCT26 9.50 C 0.299 0.375 0.299 0.374 +0.046 19 906 1,972 +737
29OCT26 9.75 C 0.200 0.253 0.199 0.255 +0.035 19 824 1,273 +297
29OCT26 10.00 C 0.137 0.140 0.137 0.167 +0.026 20 80 2,425 0
29OCT26 10.50 C 0.054 0.059 0.053 0.062 +0.009 20 38 578 +38
29OCT26 11.00 C 0.023 0.023 0.023 0.019 +0.003 20 50 290 +50
29OCT26 11.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 - 38 0 0 -
27NOV26 5.75 C 0.000 0.000 0.000 3.863 +0.073 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.612 +0.084 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.366 +0.086 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.122 +0.091 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.879 +0.097 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.632 +0.082 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.385 +0.110 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.129 +0.099 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.887 +0.099 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.667 +0.118 20 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.431 +0.118 20 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.205 +0.087 20 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.992 +0.080 20 0 940 0
27NOV26 9.00 C 0.711 0.711 0.671 0.798 +0.093 20 289 311 +112
27NOV26 9.25 C 0.000 0.000 0.000 0.606 +0.060 19 0 299 0
27NOV26 9.50 C 0.403 0.444 0.385 0.462 +0.050 20 485 3,047 +384
27NOV26 9.75 C 0.297 0.328 0.297 0.343 +0.041 20 108 160 +91
27NOV26 10.00 C 0.233 0.241 0.233 0.247 +0.032 20 46 195 +24
27NOV26 10.50 C 0.109 0.115 0.088 0.117 +0.010 20 165 862 +42
27NOV26 11.00 C 0.000 0.000 0.000 0.053 +0.010 21 0 286 0
27NOV26 11.50 C 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 - 31 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 4.835 +0.099 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.736 +0.099 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.637 +0.100 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.389 +0.114 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.141 +0.115 36 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.892 +0.099 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.644 +0.116 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.396 +0.116 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.122 +0.091 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.879 +0.097 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.632 +0.082 0 0 78 0
30DEC26 7.25 C 2.261 2.261 2.261 2.385 +0.099 0 30 31 -4
30DEC26 7.50 C 0.000 0.000 0.000 2.129 +0.086 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.887 +0.086 0 0 1,804 0
30DEC26 8.00 C 1.518 1.674 1.518 1.688 +0.139 24 1,320 25,217 +1,044
30DEC26 8.25 C 0.000 0.000 0.000 1.479 +0.146 26 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 1.210 +0.078 20 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 0.999 +0.087 20 0 530 0
30DEC26 9.00 C 0.743 0.780 0.726 0.807 +0.081 20 140 990 -110
30DEC26 9.25 C 0.000 0.000 0.000 0.641 +0.069 20 0 3,185 0
30DEC26 9.50 C 0.441 0.496 0.414 0.496 +0.041 20 96 7,446 +60
30DEC26 9.75 C 0.331 0.380 0.310 0.379 +0.040 20 470 3,096 +345
30DEC26 10.00 C 0.285 0.285 0.285 0.278 +0.035 20 45 3,954 +45
30DEC26 10.50 C 0.125 0.125 0.125 0.139 +0.008 20 1 4,218 0
30DEC26 11.00 C 0.076 0.076 0.076 0.063 +0.002 20 50 579 +50
30DEC26 11.50 C 0.041 0.041 0.041 0.027 0.000 20 30 806 +20
30DEC26 12.00 C 0.000 0.000 0.000 0.011 0.000 20 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 - 27 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 4.736 +0.099 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.637 +0.100 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.389 +0.100 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.141 +0.100 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.892 +0.099 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.644 +0.116 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.396 +0.116 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.148 +0.117 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.900 +0.118 19 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.653 +0.103 21 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.385 +0.099 0 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 2.129 +0.086 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.887 +0.073 0 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.688 +0.098 20 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.479 +0.096 21 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.233 +0.052 18 0 7,628 0
30MAR27 8.75 C 1.080 1.085 1.080 1.085 +0.088 21 45 1,156 +45
30MAR27 9.00 C 0.000 0.000 0.000 0.898 +0.076 20 0 2,661 0
30MAR27 9.25 C 0.758 0.758 0.758 0.757 +0.063 21 5 1,522 0
30MAR27 9.50 C 0.000 0.000 0.000 0.626 +0.055 21 0 8,791 0
30MAR27 9.75 C 0.000 0.000 0.000 0.513 +0.048 21 0 1,171 0
30MAR27 10.00 C 0.400 0.400 0.400 0.412 +0.046 21 5 1,231 +5
30MAR27 10.50 C 0.232 0.232 0.232 0.261 +0.027 20 30 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.158 +0.016 20 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.093 +0.011 20 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 +0.006 20 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.029 +0.004 20 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.002 20 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 20 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 - 20 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 4.736 +0.099 35 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.637 +0.100 35 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.389 +0.100 33 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.141 +0.100 31 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.892 +0.099 27 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.644 +0.116 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.396 +0.116 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.148 +0.117 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.900 +0.118 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.653 +0.103 19 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.385 +0.094 0 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.146 +0.066 0 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.926 +0.085 18 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.717 +0.068 19 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.522 +0.070 20 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.335 +0.064 20 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.173 +0.067 20 0 649 0
29JUN27 9.00 C 0.990 0.990 0.990 1.016 +0.058 20 30 735 +30
29JUN27 9.25 C 0.820 0.820 0.820 0.891 +0.057 21 30 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.767 +0.054 21 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.653 +0.046 21 0 4,526 0
29JUN27 10.00 C 0.000 0.000 0.000 0.553 +0.041 21 0 3,027 0
29JUN27 10.50 C 0.000 0.000 0.000 0.388 +0.029 21 5,000 5,329 +5,000
29JUN27 11.00 C 0.249 0.249 0.249 0.267 +0.023 21 30 415 +30
29JUN27 11.50 C 0.000 0.000 0.000 0.179 +0.017 20 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.118 +0.013 20 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.076 +0.009 20 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.048 +0.006 20 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 +0.004 20 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 +0.002 20 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 - 20 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 3.396 +0.099 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.151 +0.099 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.909 +0.097 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.673 +0.095 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.445 +0.091 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.227 +0.086 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.022 +0.085 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.829 +0.080 21 0 0 0
29SEP27 8.25 C 1.520 1.520 1.520 1.645 +0.074 21 155 155 +155
29SEP27 8.50 C 0.000 0.000 0.000 1.474 +0.071 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.316 +0.066 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.167 +0.092 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.002 +0.057 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.882 +0.050 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.771 +0.045 20 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.675 +0.042 20 0 125 0
29SEP27 10.50 C 0.000 0.000 0.000 0.507 +0.034 20 0 24 0
29SEP27 11.00 C 0.325 0.325 0.325 0.376 +0.027 21 10 55 +10
29SEP27 11.50 C 0.000 0.000 0.000 0.275 +0.021 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.198 +0.016 21 0 0 0
29SEP27 12.50 C 0.138 0.138 0.138 0.141 +0.003 21 10 60 +10
29SEP27 13.00 C 0.000 0.000 0.000 0.105 +0.008 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.073 +0.006 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.050 +0.004 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.035 +0.004 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.024 - 21 0 0 -
TOTAL CALL 15,370 220,035 +8,879
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 90 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 85 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 66 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 61 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 56 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 47 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 42 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 34 0 19,966 0
29SEP26 7.75 P 0.005 0.005 0.005 0.001 0.000 30 10 7,209 -10
29SEP26 8.00 P 0.008 0.008 0.007 0.001 0.000 25 50 10,326 -50
29SEP26 8.25 P 0.009 0.011 0.009 0.001 0.000 22 270 3,353 0
29SEP26 8.50 P 0.015 0.015 0.014 0.002 -0.003 19 225 19,128 +100
29SEP26 8.75 P 0.021 0.022 0.021 0.009 -0.007 20 125 10,117 -30
29SEP26 9.00 P 0.057 0.057 0.036 0.028 -0.019 19 787 5,324 -178
29SEP26 9.25 P 0.128 0.128 0.077 0.074 -0.035 20 845 8,349 -27
29SEP26 9.50 P 0.197 0.227 0.160 0.159 -0.054 20 1,047 3,821 +807
29SEP26 9.75 P 0.336 0.336 0.288 0.288 -0.077 20 180 2,503 +50
29SEP26 10.00 P 0.526 0.526 0.526 0.472 -0.087 21 30 396 0
29SEP26 10.50 P 0.000 0.000 0.000 0.902 -0.099 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.400 -0.145 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.900 -0.160 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.417 -0.154 49 0 0 -30
29SEP26 12.50 P 0.000 0.000 0.000 2.917 -0.165 55 0 0 -30
29SEP26 13.00 P 0.000 0.000 0.000 3.417 -0.154 62 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.917 -0.153 68 0 0 -147
29SEP26 14.00 P 0.000 0.000 0.000 4.417 -0.165 74 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.902 -0.169 69 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.417 - 85 0 0 -
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 4,465 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 4,666 0
29OCT26 8.00 P 0.021 0.021 0.018 0.003 -0.002 20 33 2,117 -25
29OCT26 8.25 P 0.027 0.027 0.025 0.008 -0.004 20 140 2,563 +60
29OCT26 8.50 P 0.040 0.040 0.037 0.020 -0.009 20 215 11,952 +130
29OCT26 8.75 P 0.068 0.068 0.052 0.043 -0.017 20 27 2,510 +2
29OCT26 9.00 P 0.127 0.127 0.088 0.085 -0.028 20 174 2,704 +50
29OCT26 9.25 P 0.207 0.209 0.155 0.154 -0.040 20 285 1,463 +221
29OCT26 9.50 P 0.325 0.326 0.249 0.249 -0.055 20 1,741 1,912 +1,466
29OCT26 9.75 P 0.450 0.451 0.386 0.383 -0.067 21 141 143 +83
29OCT26 10.00 P 0.565 0.565 0.564 0.544 -0.081 21 90 641 +90
29OCT26 10.50 P 0.000 0.000 0.000 0.930 -0.091 20 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.401 -0.144 20 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.925 -0.135 32 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.425 -0.146 38 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.927 -0.155 43 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.427 -0.144 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.925 -0.145 53 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.425 -0.157 57 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.925 -0.146 61 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.425 - 65 0 0 -
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 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 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 410 0
27NOV26 7.50 P 0.017 0.017 0.017 0.002 -0.001 21 15 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 -0.002 21 0 284 0
27NOV26 8.00 P 0.033 0.033 0.030 0.012 -0.004 21 150 480 +150
27NOV26 8.25 P 0.053 0.053 0.053 0.025 -0.007 21 37 464 0
27NOV26 8.50 P 0.069 0.069 0.069 0.047 -0.014 21 5 300 +5
27NOV26 8.75 P 0.110 0.110 0.100 0.085 -0.019 21 80 757 +55
27NOV26 9.00 P 0.000 0.000 0.000 0.141 -0.030 21 0 668 0
27NOV26 9.25 P 0.252 0.252 0.234 0.220 -0.039 21 47 807 +30
27NOV26 9.50 P 0.388 0.388 0.334 0.325 -0.048 21 324 4,201 +259
27NOV26 9.75 P 0.507 0.543 0.503 0.456 -0.061 21 252 442 +202
27NOV26 10.00 P 0.000 0.000 0.000 0.612 -0.072 21 0 129 0
27NOV26 10.50 P 0.000 0.000 0.000 0.969 -0.084 20 0 90 0
27NOV26 11.00 P 0.000 0.000 0.000 1.412 -0.140 20 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.925 -0.135 28 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.428 -0.143 33 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.930 -0.152 38 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.430 -0.141 42 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.925 -0.145 45 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.430 -0.152 50 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.929 -0.142 53 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.426 - 56 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,573 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 19,478 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 -0.003 20 0 2,767 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 -0.006 20 0 2,953 0
30DEC26 7.75 P 0.049 0.049 0.049 0.018 -0.011 20 200 3,918 0
30DEC26 8.00 P 0.059 0.060 0.059 0.036 -0.015 20 33 7,340 -3
30DEC26 8.25 P 0.000 0.000 0.000 0.063 -0.024 20 0 4,722 0
30DEC26 8.50 P 0.118 0.118 0.116 0.105 -0.034 20 20 3,564 0
30DEC26 8.75 P 0.174 0.174 0.174 0.165 -0.044 20 15 2,609 0
30DEC26 9.00 P 0.000 0.000 0.000 0.243 -0.052 20 0 1,633 0
30DEC26 9.25 P 0.355 0.355 0.355 0.341 -0.056 20 10 1,425 -10
30DEC26 9.50 P 0.503 0.508 0.503 0.460 -0.072 20 105 671 +105
30DEC26 9.75 P 0.000 0.000 0.000 0.601 -0.086 20 0 90 0
30DEC26 10.00 P 0.834 0.834 0.776 0.763 -0.098 19 41 184 +10
30DEC26 10.50 P 0.000 0.000 0.000 1.159 -0.113 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.631 -0.083 23 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.096 -0.073 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.566 -0.083 25 0 90 0
30DEC26 12.50 P 0.000 0.000 0.000 3.063 -0.086 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.555 -0.074 30 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.049 -0.089 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.541 -0.092 34 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.037 -0.090 36 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.536 - 40 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.002 20 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.012 -0.003 20 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.021 -0.005 20 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.037 -0.008 20 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.059 -0.012 20 0 847 0
30MAR27 8.00 P 0.112 0.112 0.112 0.092 -0.017 20 250 4,345 -24
30MAR27 8.25 P 0.150 0.150 0.150 0.137 -0.013 20 100 7,448 +100
30MAR27 8.50 P 0.208 0.208 0.208 0.195 -0.029 20 100 8,467 0
30MAR27 8.75 P 0.000 0.000 0.000 0.263 -0.041 20 0 3,189 0
30MAR27 9.00 P 0.355 0.355 0.355 0.350 -0.047 20 56 1,313 +56
30MAR27 9.25 P 0.000 0.000 0.000 0.454 -0.065 20 0 1,326 0
30MAR27 9.50 P 0.000 0.000 0.000 0.574 -0.073 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.711 -0.084 20 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.865 -0.086 19 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.279 -0.042 22 0 80 0
30MAR27 11.00 P 0.000 0.000 0.000 1.700 -0.089 23 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.140 -0.077 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.618 -0.072 25 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.096 -0.070 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.571 -0.083 27 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.075 -0.089 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.567 -0.086 32 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.059 -0.089 34 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.557 - 36 0 0 -
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 -0.001 20 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.018 -0.004 20 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.030 -0.006 20 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.048 -0.008 20 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.072 -0.011 20 0 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.105 -0.015 20 0 945 0
29JUN27 8.00 P 0.187 0.187 0.187 0.150 -0.017 20 54 664 +54
29JUN27 8.25 P 0.000 0.000 0.000 0.206 -0.021 20 0 1,006 0
29JUN27 8.50 P 0.000 0.000 0.000 0.273 -0.030 20 0 265 0
29JUN27 8.75 P 0.363 0.363 0.363 0.349 -0.038 20 6,002 9,654 +6,002
29JUN27 9.00 P 0.463 0.463 0.463 0.440 -0.047 20 2 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.549 -0.054 20 0 1,395 0
29JUN27 9.50 P 0.717 0.717 0.717 0.669 -0.066 20 30 484 +30
29JUN27 9.75 P 0.000 0.000 0.000 0.799 -0.076 20 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.954 -0.074 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.338 -0.084 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.738 -0.070 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.176 -0.090 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.618 -0.083 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.107 -0.068 24 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.588 -0.084 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.075 -0.089 27 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.567 -0.088 29 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.060 -0.088 30 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.557 - 32 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.016 -0.003 21 0 0 0
29SEP27 6.50 P 0.058 0.058 0.058 0.026 -0.004 21 30 30 +30
29SEP27 6.75 P 0.000 0.000 0.000 0.041 -0.005 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.061 -0.007 21 0 100 0
29SEP27 7.25 P 0.133 0.133 0.133 0.087 -0.011 21 80 80 +80
29SEP27 7.50 P 0.152 0.152 0.152 0.120 -0.016 21 40 40 +40
29SEP27 7.75 P 0.000 0.000 0.000 0.165 -0.016 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.219 -0.022 21 0 10 0
29SEP27 8.25 P 0.000 0.000 0.000 0.283 -0.028 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.360 -0.031 21 0 0 0
29SEP27 8.75 P 0.473 0.473 0.473 0.451 -0.036 21 57 87 +57
29SEP27 9.00 P 0.631 0.631 0.585 0.552 -0.043 21 92 128 +90
29SEP27 9.25 P 0.738 0.738 0.738 0.668 -0.045 21 30 120 +30
29SEP27 9.50 P 0.000 0.000 0.000 0.797 -0.053 22 0 47 0
29SEP27 9.75 P 0.000 0.000 0.000 0.937 -0.058 22 0 60 0
29SEP27 10.00 P 0.000 0.000 0.000 1.094 -0.061 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.396 -0.069 21 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.771 -0.077 21 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.182 -0.084 21 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.621 -0.090 21 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.107 -0.068 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.588 -0.084 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.075 -0.089 25 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.567 -0.088 27 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.060 -0.088 28 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.557 - 30 0 0 -
TOTAL PUT 14,672 304,397 +9,880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.685
29SEP26 4.00 C 0.000 0.000 0.000 3.694 +0.115 62 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.594 +0.114 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.494 +0.114 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.385 +0.105 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.295 +0.115 61 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.195 +0.115 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.095 +0.114 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.996 +0.115 60 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.887 +0.106 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.796 +0.125 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.696 +0.114 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.447 +0.115 44 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.197 +0.125 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.948 +0.123 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.698 +0.122 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.449 +0.120 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.200 +0.114 22 0 13,741 0
29SEP26 6.75 C 0.840 0.902 0.830 0.951 +0.111 19 1,505 6,904 -68
29SEP26 7.00 C 0.000 0.000 0.000 0.708 +0.104 20 0 4,896 0
29SEP26 7.25 C 0.413 0.413 0.367 0.484 +0.101 20 333 15,433 +200
29SEP26 7.50 C 0.205 0.291 0.205 0.284 +0.064 19 917 7,516 +805
29SEP26 7.75 C 0.120 0.156 0.097 0.151 +0.042 20 638 4,627 +406
29SEP26 8.00 C 0.052 0.071 0.045 0.068 +0.021 20 500 3,148 -7
29SEP26 8.25 C 0.025 0.029 0.025 0.025 +0.007 20 535 2,084 +207
29SEP26 8.50 C 0.012 0.012 0.012 0.008 +0.002 20 110 1,060 +90
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.305 +0.125 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.196 +0.116 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.106 +0.125 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.996 +0.115 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.897 +0.116 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.808 +0.129 36 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.700 +0.118 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.451 +0.118 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.211 +0.128 29 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.957 +0.124 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.704 +0.102 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.461 +0.116 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.218 +0.110 19 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.979 +0.105 20 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.752 +0.094 20 0 392 0
29OCT26 7.25 C 0.482 0.546 0.442 0.549 +0.095 20 63 978 +3
29OCT26 7.50 C 0.308 0.308 0.291 0.372 +0.069 20 100 702 +100
29OCT26 7.75 C 0.000 0.000 0.000 0.236 +0.047 20 0 867 0
29OCT26 8.00 C 0.136 0.140 0.136 0.139 +0.028 20 170 610 +65
29OCT26 8.25 C 0.056 0.056 0.056 0.079 +0.015 20 52 945 +52
29OCT26 8.50 C 0.032 0.044 0.032 0.040 +0.008 20 75 619 +75
29OCT26 8.75 C 0.000 0.000 0.000 0.019 +0.004 20 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.009 +0.002 20 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 3.018 +0.132 33 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.918 +0.130 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.808 +0.120 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.700 +0.108 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.451 +0.106 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.211 +0.113 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.957 +0.091 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.704 +0.081 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.461 +0.097 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.218 +0.075 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 1.016 +0.093 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.803 +0.080 21 0 2,884 0
27NOV26 7.25 C 0.545 0.545 0.545 0.607 +0.076 21 23 363 0
27NOV26 7.50 C 0.376 0.399 0.375 0.441 +0.053 20 371 1,324 +260
27NOV26 7.75 C 0.307 0.307 0.307 0.308 +0.035 20 50 127 +7
27NOV26 8.00 C 0.000 0.000 0.000 0.207 +0.022 21 0 495 0
27NOV26 8.25 C 0.000 0.000 0.000 0.134 +0.013 21 0 243 0
27NOV26 8.50 C 0.000 0.000 0.000 0.087 +0.006 21 0 475 0
27NOV26 8.75 C 0.000 0.000 0.000 0.053 +0.004 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.030 +0.001 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.017 +0.001 21 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.494 +0.099 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.392 +0.095 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.305 +0.107 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.196 +0.097 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.106 +0.106 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.018 +0.116 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.918 +0.115 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.808 +0.104 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.700 +0.094 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.452 +0.094 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.211 +0.099 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.967 +0.099 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.722 +0.095 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.477 +0.078 0 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.235 +0.092 14 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 1.023 +0.100 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.812 +0.089 21 0 1,135 0
30DEC26 7.25 C 0.000 0.000 0.000 0.644 +0.084 22 0 1,637 0
30DEC26 7.50 C 0.000 0.000 0.000 0.477 +0.067 22 0 817 0
30DEC26 7.75 C 0.000 0.000 0.000 0.343 +0.054 21 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.238 +0.041 21 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.158 +0.028 21 0 749 0
30DEC26 8.50 C 0.000 0.000 0.000 0.103 +0.020 21 0 182 0
30DEC26 8.75 C 0.070 0.079 0.070 0.065 +0.016 21 62 293 +62
30DEC26 9.00 C 0.000 0.000 0.000 0.039 +0.009 21 0 186 0
30DEC26 9.25 C 0.035 0.035 0.035 0.023 +0.005 21 49 79 +49
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.004 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.417 +0.118 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.318 +0.118 33 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.218 +0.117 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.119 +0.117 24 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 3.020 +0.116 28 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.920 +0.115 0 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.821 +0.115 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.722 +0.115 22 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.474 +0.113 22 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.211 +0.096 0 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.967 +0.092 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.722 +0.086 0 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.477 +0.069 0 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.257 +0.060 19 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.065 +0.093 21 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.875 +0.082 21 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.728 +0.080 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.580 +0.063 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.455 +0.052 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.353 +0.044 21 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.270 +0.036 21 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.195 +0.020 21 0 367 0
30MAR27 8.75 C 0.161 0.161 0.161 0.152 +0.023 21 2 432 +2
30MAR27 9.00 C 0.000 0.000 0.000 0.112 +0.019 21 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.082 +0.018 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.058 +0.010 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.041 +0.007 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 +0.005 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.318 +0.118 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.219 +0.118 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.119 +0.116 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.020 +0.116 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.921 +0.116 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.822 +0.116 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.723 +0.116 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.475 +0.112 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.211 +0.085 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.967 +0.072 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.737 +0.063 18 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.520 +0.062 20 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.320 +0.062 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.144 +0.092 22 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.974 +0.084 22 0 483 0
29JUN27 7.25 C 0.784 0.851 0.750 0.834 +0.080 22 614 816 +556
29JUN27 7.50 C 0.650 0.650 0.650 0.693 +0.061 22 5 82 0
29JUN27 7.75 C 0.000 0.000 0.000 0.589 +0.064 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.473 +0.046 22 0 457 0
29JUN27 8.25 C 0.000 0.000 0.000 0.388 +0.041 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.316 +0.037 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.257 +0.036 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.206 +0.033 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.162 +0.025 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.127 +0.020 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.100 +0.019 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.077 +0.013 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.046 +0.009 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.027 +0.007 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.015 +0.003 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.921 +0.116 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.822 +0.116 23 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.723 +0.114 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.475 +0.107 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.211 +0.076 0 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.978 +0.067 15 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.760 +0.064 18 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.554 +0.065 19 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.366 +0.068 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 1.198 +0.049 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.044 +0.047 20 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.903 +0.070 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.774 +0.061 21 0 690 0
29SEP27 7.75 C 0.588 0.588 0.588 0.663 +0.060 21 3 143 +3
29SEP27 8.00 C 0.000 0.000 0.000 0.563 +0.052 21 0 44 0
29SEP27 8.25 C 0.000 0.000 0.000 0.473 +0.043 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.398 +0.042 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.333 +0.035 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.275 +0.029 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.230 +0.029 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.192 +0.020 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.162 +0.020 22 10 10 +10
29SEP27 10.00 C 0.120 0.120 0.120 0.133 +0.016 22 10 10 +10
29SEP27 10.50 C 0.102 0.102 0.102 0.088 +0.012 22 30 30 +30
29SEP27 11.00 C 0.000 0.000 0.000 0.057 +0.008 22 0 0 0
TOTAL CALL 6,227 121,698 +2,917
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 12,042 0
29SEP26 6.25 P 0.010 0.010 0.007 0.001 0.000 29 30 21,168 -10
29SEP26 6.50 P 0.010 0.010 0.010 0.001 0.000 24 10 2,904 -10
29SEP26 6.75 P 0.017 0.017 0.017 0.002 -0.003 21 19 6,463 0
29SEP26 7.00 P 0.028 0.029 0.021 0.008 -0.011 20 103 16,185 -25
29SEP26 7.25 P 0.056 0.067 0.040 0.032 -0.027 20 713 4,897 -165
29SEP26 7.50 P 0.128 0.147 0.094 0.092 -0.052 20 1,174 5,581 +404
29SEP26 7.75 P 0.302 0.302 0.200 0.200 -0.085 20 22 916 +22
29SEP26 8.00 P 0.000 0.000 0.000 0.373 -0.105 21 0 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.578 -0.109 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.815 -0.115 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.065 -0.115 0 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.333 -0.107 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.588 -0.102 45 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.833 -0.107 48 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.089 -0.103 55 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.333 -0.107 57 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.839 -0.104 69 0 0 -30
29SEP26 11.00 P 0.000 0.000 0.000 3.332 -0.108 73 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.838 -0.102 83 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,160 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 -0.002 20 0 1,626 0
29OCT26 6.50 P 0.023 0.023 0.021 0.004 -0.004 20 125 1,200 +125
29OCT26 6.75 P 0.036 0.036 0.036 0.013 -0.010 20 30 1,794 0
29OCT26 7.00 P 0.068 0.068 0.068 0.035 -0.022 20 100 7,302 0
29OCT26 7.25 P 0.000 0.000 0.000 0.081 -0.038 20 0 2,367 0
29OCT26 7.50 P 0.217 0.217 0.158 0.158 -0.057 20 208 2,452 +180
29OCT26 7.75 P 0.321 0.356 0.272 0.272 -0.082 20 90 1,064 +90
29OCT26 8.00 P 0.000 0.000 0.000 0.432 -0.097 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.614 -0.100 20 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.831 -0.108 20 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.067 -0.135 20 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.333 -0.112 29 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.588 -0.108 34 0 30 0
29OCT26 9.50 P 0.000 0.000 0.000 1.833 -0.115 36 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.089 -0.109 41 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.333 -0.113 42 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.839 -0.107 50 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.332 -0.114 54 0 0 -19
29OCT26 11.50 P 0.000 0.000 0.000 3.838 -0.109 61 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.002 -0.003 21 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.006 -0.006 21 0 120 0
27NOV26 6.50 P 0.043 0.043 0.043 0.015 -0.013 21 10 575 0
27NOV26 6.75 P 0.000 0.000 0.000 0.035 -0.023 21 0 218 0
27NOV26 7.00 P 0.098 0.098 0.082 0.072 -0.036 21 120 369 +105
27NOV26 7.25 P 0.146 0.146 0.146 0.132 -0.049 21 5 422 0
27NOV26 7.50 P 0.261 0.281 0.231 0.221 -0.068 21 260 856 +221
27NOV26 7.75 P 0.395 0.397 0.339 0.341 -0.082 22 490 540 +370
27NOV26 8.00 P 0.000 0.000 0.000 0.487 -0.100 21 0 80 0
27NOV26 8.25 P 0.000 0.000 0.000 0.658 -0.102 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.860 -0.108 21 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.081 -0.138 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.357 -0.096 28 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.600 -0.096 31 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.850 -0.098 34 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.100 -0.098 37 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.351 -0.095 40 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.850 -0.096 45 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.351 -0.097 50 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.850 -0.097 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.002 21 0 1,357 0
30DEC26 6.00 P 0.028 0.028 0.025 0.009 -0.004 21 270 1,303 +140
30DEC26 6.25 P 0.000 0.000 0.000 0.020 -0.008 21 0 1,902 0
30DEC26 6.50 P 0.055 0.055 0.055 0.042 -0.015 21 1 3,899 +1
30DEC26 6.75 P 0.089 0.089 0.086 0.081 -0.023 21 50 4,400 0
30DEC26 7.00 P 0.169 0.169 0.138 0.138 -0.033 21 41 863 +27
30DEC26 7.25 P 0.214 0.214 0.214 0.212 -0.047 20 10 851 0
30DEC26 7.50 P 0.348 0.353 0.348 0.316 -0.058 20 60 578 0
30DEC26 7.75 P 0.493 0.493 0.493 0.449 -0.078 20 19 173 -19
30DEC26 8.00 P 0.000 0.000 0.000 0.606 -0.094 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.826 -0.074 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.012 -0.098 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.242 -0.081 22 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.459 -0.093 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.695 -0.091 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.933 -0.093 21 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.176 -0.077 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.413 -0.099 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 2.902 -0.100 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.398 -0.095 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 3.891 -0.097 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.002 21 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.009 -0.003 21 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.018 -0.006 21 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.035 -0.009 21 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.062 -0.013 21 0 844 0
30MAR27 6.50 P 0.107 0.107 0.107 0.102 -0.019 21 1 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.157 -0.029 21 0 2,700 0
30MAR27 7.00 P 0.230 0.230 0.230 0.230 -0.031 21 10 2,072 +10
30MAR27 7.25 P 0.335 0.335 0.335 0.311 -0.052 21 30 1,572 +30
30MAR27 7.50 P 0.000 0.000 0.000 0.419 -0.059 20 0 80 0
30MAR27 7.75 P 0.559 0.559 0.559 0.549 -0.078 20 30 30 +30
30MAR27 8.00 P 0.000 0.000 0.000 0.705 -0.084 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.918 -0.058 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.082 -0.089 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.323 -0.061 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.540 -0.063 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.760 -0.075 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.992 -0.076 25 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.228 -0.070 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.467 -0.076 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.929 -0.094 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.421 -0.078 26 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 3.929 -0.075 31 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.026 -0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.042 -0.009 21 0 728 0
29JUN27 6.00 P 0.100 0.100 0.100 0.072 -0.009 22 30 669 +30
29JUN27 6.25 P 0.000 0.000 0.000 0.111 -0.013 22 0 420 0
29JUN27 6.50 P 0.159 0.159 0.159 0.163 -0.019 22 4 433 +4
29JUN27 6.75 P 0.000 0.000 0.000 0.227 -0.022 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.302 -0.025 21 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.393 -0.037 21 0 767 0
29JUN27 7.50 P 0.534 0.554 0.534 0.503 -0.047 21 55 235 +45
29JUN27 7.75 P 0.672 0.700 0.672 0.633 -0.067 21 73 223 +73
29JUN27 8.00 P 0.773 0.786 0.773 0.779 -0.086 21 117 117 +117
29JUN27 8.25 P 0.000 0.000 0.000 0.948 -0.091 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.162 -0.067 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.360 -0.070 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.570 -0.069 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.788 -0.072 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.013 -0.070 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.240 -0.076 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.475 -0.072 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.954 -0.072 26 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.440 -0.074 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.932 -0.072 29 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.027 -0.005 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.045 -0.007 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.070 -0.011 22 0 0 0
29SEP27 6.00 P 0.141 0.141 0.141 0.105 -0.016 22 6 6 +6
29SEP27 6.25 P 0.000 0.000 0.000 0.151 -0.022 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.211 -0.027 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.286 -0.031 22 0 74 0
29SEP27 7.00 P 0.000 0.000 0.000 0.376 -0.037 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.480 -0.046 22 0 60 0
29SEP27 7.50 P 0.000 0.000 0.000 0.599 -0.055 22 0 169 0
29SEP27 7.75 P 0.803 0.803 0.793 0.737 -0.059 22 90 530 -20
29SEP27 8.00 P 0.887 0.887 0.886 0.889 -0.067 22 36 257 -36
29SEP27 8.25 P 0.000 0.000 0.000 1.051 -0.046 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.236 -0.080 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.429 -0.087 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.632 -0.093 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.847 -0.095 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.070 -0.088 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.297 -0.077 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.519 -0.076 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.976 -0.076 26 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.451 -0.076 26 0 0 0
TOTAL PUT 4,442 215,652 +1,696
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.440
29SEP26 3.60 C 0.000 0.000 0.000 1.848 +0.140 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.748 +0.139 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.649 +0.140 46 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.549 +0.140 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.449 +0.140 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.349 +0.139 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.249 +0.139 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.150 +0.140 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.050 +0.140 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.950 +0.139 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.851 +0.140 24 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.751 +0.138 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.653 +0.136 22 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.555 +0.133 21 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.461 +0.137 21 0 513 0
29SEP26 5.25 C 0.222 0.222 0.222 0.245 +0.095 19 30 271 0
29SEP26 5.50 C 0.072 0.107 0.048 0.104 +0.054 20 406 334 +118
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.022 21 0 115 0
29SEP26 6.00 C 0.011 0.011 0.011 0.008 +0.006 21 30 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.857 +0.149 35 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.757 +0.148 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.658 +0.140 31 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.558 +0.149 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.457 +0.148 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.359 +0.149 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.260 +0.150 24 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.160 +0.150 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.061 +0.139 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.950 +0.139 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.864 +0.137 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.768 +0.133 21 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.653 +0.125 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.579 +0.134 20 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.480 +0.112 17 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.299 +0.090 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.159 +0.056 20 0 36 0
29OCT26 5.75 C 0.052 0.052 0.052 0.077 +0.033 20 30 60 0
29OCT26 6.00 C 0.028 0.039 0.028 0.032 +0.015 21 60 60 +60
29OCT26 6.25 C 0.017 0.021 0.017 0.011 +0.005 20 90 151 +90
29OCT26 6.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 - 30 0 0 -
27NOV26 3.90 C 0.000 0.000 0.000 1.567 +0.143 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.468 +0.141 21 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.369 +0.142 21 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.260 +0.138 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.160 +0.141 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.061 +0.127 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.950 +0.130 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.864 +0.136 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.777 +0.136 16 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.701 +0.143 21 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.614 +0.132 21 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.523 +0.115 20 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.351 +0.095 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.215 +0.069 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.124 +0.043 21 0 2 0
27NOV26 6.00 C 0.000 0.000 0.000 0.064 +0.025 21 0 0 0
27NOV26 6.25 C 0.030 0.030 0.030 0.030 +0.013 21 25 25 +25
27NOV26 6.50 C 0.000 0.000 0.000 0.013 +0.006 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 +0.003 21 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC26 3.60 C 0.000 0.000 0.000 1.857 +0.149 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.761 +0.133 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.661 +0.133 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.567 +0.138 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.468 +0.141 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.374 +0.147 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.274 +0.152 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.170 +0.151 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.077 +0.143 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.984 +0.163 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.888 +0.139 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.798 +0.142 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.701 +0.136 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.615 +0.126 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.540 +0.124 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.362 +0.099 21 0 0 0
30DEC26 5.50 C 0.233 0.233 0.229 0.227 +0.069 21 60 60 +60
30DEC26 5.75 C 0.000 0.000 0.000 0.131 +0.041 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 +0.025 21 0 1 0
30DEC26 6.25 C 0.053 0.053 0.053 0.035 +0.014 21 2 2 +2
30DEC26 6.50 C 0.000 0.000 0.000 0.016 +0.006 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.873 +0.146 34 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.774 +0.146 33 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.677 +0.148 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.577 +0.148 29 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.480 +0.153 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.386 +0.159 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.289 +0.167 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.194 +0.175 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.104 +0.170 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.011 +0.174 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.921 +0.168 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.831 +0.158 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.751 +0.152 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.655 +0.111 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.580 +0.103 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.415 +0.088 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.294 +0.070 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.206 +0.052 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.136 +0.033 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.095 +0.030 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.062 +0.022 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.039 +0.014 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.024 +0.009 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.006 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 2 0
29JUN27 3.60 C 0.000 0.000 0.000 1.879 +0.152 33 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.781 +0.153 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.682 +0.153 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.585 +0.156 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.488 +0.161 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.394 +0.167 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.301 +0.168 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.206 +0.161 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.117 +0.161 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.036 +0.161 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.951 +0.144 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.868 +0.136 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.791 +0.117 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.716 +0.109 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.645 +0.100 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.502 +0.091 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.380 +0.095 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.283 +0.064 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.208 +0.053 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.150 +0.041 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.106 +0.031 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.074 +0.024 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.051 +0.018 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.034 +0.012 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 +0.008 21 0 2 0
29SEP27 4.10 C 0.000 0.000 0.000 1.394 +0.167 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.303 +0.162 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.216 +0.159 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.138 +0.160 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.062 +0.156 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.988 +0.147 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.912 +0.136 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.835 +0.125 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.768 +0.120 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.708 +0.118 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.559 +0.087 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.450 +0.089 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.361 +0.068 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.274 +0.059 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.221 +0.053 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.172 +0.048 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.130 +0.039 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.097 +0.032 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.072 +0.025 22 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.054 - 22 0 0 -
TOTAL CALL 733 3,975 +355
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 130 0
29SEP26 4.80 P 0.005 0.005 0.005 0.002 -0.003 21 2 93 -2
29SEP26 4.90 P 0.000 0.000 0.000 0.005 -0.006 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.010 -0.013 21 0 539 0
29SEP26 5.25 P 0.060 0.070 0.045 0.049 -0.046 21 15 323 +13
29SEP26 5.50 P 0.145 0.145 0.145 0.160 -0.088 22 30 32 +7
29SEP26 5.75 P 0.000 0.000 0.000 0.344 -0.124 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.578 -0.143 29 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.834 -0.145 39 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.092 -0.139 50 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.349 -0.145 60 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.581 -0.170 60 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.846 -0.132 73 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.104 -0.145 83 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.313 -0.185 64 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.603 -0.136 94 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 -0.004 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.006 -0.007 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.011 -0.011 20 0 34 0
29OCT26 4.90 P 0.000 0.000 0.000 0.019 -0.018 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.032 -0.027 20 0 26 0
29OCT26 5.25 P 0.140 0.140 0.140 0.091 -0.056 20 20 57 0
29OCT26 5.50 P 0.241 0.241 0.194 0.207 -0.086 21 57 57 +57
29OCT26 5.75 P 0.000 0.000 0.000 0.376 -0.114 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.591 -0.133 24 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.834 -0.145 29 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.092 -0.144 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.349 -0.145 44 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.602 -0.149 50 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.854 -0.124 55 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.104 - 60 0 0 -
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.006 -0.005 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.010 -0.008 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.016 -0.012 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.026 -0.017 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.040 -0.023 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.055 -0.034 21 0 22 0
27NOV26 5.25 P 0.121 0.121 0.121 0.123 -0.062 20 2 3 0
27NOV26 5.50 P 0.000 0.000 0.000 0.240 -0.087 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.406 -0.107 22 0 29 0
27NOV26 6.00 P 0.000 0.000 0.000 0.610 -0.124 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.841 -0.138 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.092 -0.144 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.349 -0.145 37 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.602 -0.149 42 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.854 -0.130 46 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.104 - 50 0 0 -
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 -0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.004 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 -0.007 20 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.009 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 -0.014 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.019 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.046 -0.025 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.064 -0.033 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 -0.039 21 0 4 0
30DEC26 5.00 P 0.000 0.000 0.000 0.119 -0.047 21 0 6 0
30DEC26 5.25 P 0.269 0.269 0.269 0.212 -0.076 20 21 21 +21
30DEC26 5.50 P 0.000 0.000 0.000 0.346 -0.105 20 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.523 -0.123 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.740 -0.133 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.956 -0.151 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.192 -0.152 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.426 -0.155 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.666 -0.161 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.907 -0.164 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.150 -0.166 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.401 -0.161 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 -0.001 22 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.003 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 -0.004 22 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 -0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.024 -0.007 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.033 -0.012 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.044 -0.016 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.058 -0.020 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.075 -0.025 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.097 -0.025 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.121 -0.030 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.151 -0.035 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.184 -0.041 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.287 -0.057 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.441 -0.081 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.580 -0.116 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.769 -0.134 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.960 -0.163 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.192 -0.160 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.426 -0.163 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.666 -0.164 13 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.907 -0.166 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.150 -0.171 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 -0.004 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 -0.008 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.042 -0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.055 -0.013 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.071 -0.015 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.089 -0.020 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.112 -0.022 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.134 -0.030 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.161 -0.037 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.190 -0.046 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.225 -0.054 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.329 -0.054 20 0 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.460 -0.094 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.623 -0.111 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.788 -0.138 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.988 -0.153 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.200 -0.165 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.426 -0.170 16 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.666 -0.168 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.907 -0.166 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.150 -0.171 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.056 -0.006 22 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.070 -0.009 22 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.088 -0.009 22 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.107 -0.013 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.131 -0.013 22 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.155 -0.020 22 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.186 -0.020 22 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.217 -0.027 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.254 -0.028 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.293 -0.034 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.398 -0.056 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.537 -0.068 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.663 -0.114 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.846 -0.123 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.029 -0.131 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.230 -0.150 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.441 -0.157 18 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.677 -0.170 18 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.914 -0.168 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.152 - 0 0 0 -
TOTAL PUT 147 3,702 +96
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 ($0.001) CLOSING PRICE HK$ 9.185
29SEP26 6.50 C 0.000 0.000 0.000 2.687 +0.065 83 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.437 +0.065 75 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.187 +0.065 67 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.937 +0.067 60 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.698 +0.077 67 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.439 +0.067 51 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.187 +0.065 38 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.937 +0.065 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.687 +0.064 24 0 0 -90
29SEP26 8.75 C 0.000 0.000 0.000 0.437 +0.063 16 0 140 0
29SEP26 9.00 C 0.160 0.190 0.147 0.209 +0.043 17 101 421 +79
29SEP26 9.25 C 0.067 0.075 0.067 0.069 +0.009 16 75 822 +75
29SEP26 9.50 C 0.040 0.043 0.040 0.025 +0.005 16 100 898 +100
29SEP26 9.75 C 0.000 0.000 0.000 0.007 +0.001 16 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 17 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 74 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 77 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 80 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.699 +0.077 73 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.449 +0.077 67 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.199 +0.077 61 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.948 +0.076 54 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.699 +0.077 49 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.449 +0.077 43 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.187 +0.065 30 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.937 +0.065 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.687 +0.064 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.447 +0.062 18 0 0 0
29OCT26 9.00 C 0.230 0.230 0.230 0.277 +0.052 19 30 182 0
29OCT26 9.25 C 0.000 0.000 0.000 0.167 +0.041 18 0 415 0
29OCT26 9.50 C 0.000 0.000 0.000 0.094 +0.028 18 0 277 0
29OCT26 9.75 C 0.000 0.000 0.000 0.050 +0.018 18 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.025 +0.011 18 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.005 +0.003 18 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.449 - 56 0 0 -
27NOV26 7.00 C 0.000 0.000 0.000 2.199 +0.077 51 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.948 +0.076 45 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.699 +0.077 40 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.449 +0.077 35 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.187 +0.065 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.937 +0.065 22 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.689 +0.053 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.486 +0.050 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.346 +0.019 19 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.235 +0.021 18 0 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.152 +0.005 18 0 64 0
27NOV26 9.75 C 0.000 0.000 0.000 0.094 +0.002 18 0 12 0
27NOV26 10.00 C 0.000 0.000 0.000 0.055 0.000 18 0 1 0
27NOV26 10.50 C 0.000 0.000 0.000 0.017 -0.001 18 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.005 0.000 18 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,091 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.699 +0.077 51 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.449 +0.077 47 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.199 +0.077 42 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.948 +0.076 38 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.699 +0.077 34 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.449 +0.077 30 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.187 +0.065 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.938 +0.058 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.725 +0.045 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.577 +0.068 20 0 160 0
30DEC26 9.00 C 0.394 0.394 0.394 0.438 +0.044 20 2 174 +2
30DEC26 9.25 C 0.000 0.000 0.000 0.318 +0.030 19 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.225 +0.024 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.163 +0.015 19 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.111 +0.010 19 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.047 +0.004 19 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.018 +0.001 19 0 340 0
30DEC26 11.50 C 0.000 0.000 0.000 0.007 +0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.699 +0.077 36 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.449 +0.077 33 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.199 +0.077 30 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.948 +0.076 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.699 +0.076 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.449 +0.040 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.232 +0.032 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.058 +0.036 20 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.891 +0.031 20 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.740 +0.024 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.625 +0.019 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.476 +0.008 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.406 +0.018 20 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.322 +0.009 20 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.253 +0.006 20 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.148 +0.001 20 0 88 0
30MAR27 11.00 C 0.136 0.136 0.136 0.085 0.000 20 20 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.045 -0.001 20 0 539 0
30MAR27 12.00 C 0.076 0.076 0.076 0.024 -0.001 20 2 151 0
30MAR27 12.50 C 0.060 0.060 0.060 0.012 -0.001 20 4 67 0
30MAR27 13.00 C 0.048 0.048 0.048 0.006 0.000 20 4 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.003 0.000 20 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.699 +0.077 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.449 +0.070 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.212 +0.065 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.953 +0.030 19 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.748 +0.041 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.565 +0.041 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.392 +0.036 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.267 +0.031 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.116 +0.031 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.976 +0.025 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.821 +0.019 22 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.712 +0.019 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.613 +0.014 22 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.522 +0.011 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.447 +0.009 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.320 +0.006 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.224 +0.003 23 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.164 +0.001 23 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.112 0.000 23 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.076 0.000 23 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.050 -0.001 23 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.033 -0.001 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.001 23 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.013 -0.001 23 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.507 - 23 0 0 -
29SEP27 7.00 C 0.000 0.000 0.000 2.228 +0.055 18 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.034 +0.053 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.847 +0.049 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.668 +0.046 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.505 +0.046 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.349 +0.001 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.240 +0.041 23 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.105 +0.037 23 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.947 +0.032 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.838 +0.032 22 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.735 +0.026 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.645 +0.027 22 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.563 +0.022 22 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.425 +0.017 22 0 0 0
29SEP27 11.00 C 0.000 0.000 0.000 0.316 +0.013 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.237 +0.003 23 0 0 0
29SEP27 12.00 C 0.161 0.161 0.161 0.179 +0.017 23 3 3 +3
29SEP27 12.50 C 0.000 0.000 0.000 0.127 +0.004 23 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.094 +0.005 23 0 0 0
TOTAL CALL 341 27,572 +169
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.006 -0.003 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.023 -0.011 16 0 503 0
29SEP26 8.75 P 0.055 0.055 0.055 0.072 -0.023 16 10 692 +10
29SEP26 9.00 P 0.209 0.209 0.150 0.171 -0.038 16 15 949 +15
29SEP26 9.25 P 0.393 0.393 0.393 0.327 -0.074 15 3 405 +3
29SEP26 9.50 P 0.000 0.000 0.000 0.546 -0.061 16 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.784 -0.064 16 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 1.002 -0.095 0 0 373 0
29SEP26 10.50 P 0.000 0.000 0.000 1.558 -0.071 39 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 2.006 -0.090 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.507 -0.089 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.058 -0.027 63 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.517 -0.068 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.058 -0.027 77 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.517 -0.080 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.057 -0.027 88 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.525 -0.059 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.057 -0.026 99 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.516 -0.068 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.004 -0.089 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.505 -0.088 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.015 -0.080 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.515 -0.067 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.005 +0.001 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.014 +0.001 18 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.035 0.000 18 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.077 -0.005 18 0 145 0
29OCT26 8.75 P 0.000 0.000 0.000 0.148 -0.014 18 0 50 0
29OCT26 9.00 P 0.271 0.271 0.271 0.254 -0.014 17 2 350 0
29OCT26 9.25 P 0.000 0.000 0.000 0.399 -0.024 17 0 79 0
29OCT26 9.50 P 0.000 0.000 0.000 0.593 -0.040 18 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.805 -0.052 18 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.038 -0.060 18 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.558 -0.071 29 0 100 0
29OCT26 11.00 P 0.000 0.000 0.000 2.007 -0.089 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.507 -0.089 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.058 -0.033 46 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.517 -0.074 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.058 -0.033 56 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.517 -0.080 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.057 -0.033 65 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.525 -0.065 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 - 22 0 0 -
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.002 -0.002 18 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.006 -0.003 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.014 -0.008 18 0 1 0
27NOV26 8.00 P 0.039 0.039 0.039 0.033 -0.013 18 10 10 +10
27NOV26 8.25 P 0.000 0.000 0.000 0.063 -0.019 18 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.115 -0.030 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.195 -0.037 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.308 -0.047 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.444 -0.075 17 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.630 -0.061 18 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.830 -0.062 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.050 -0.065 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.559 -0.070 25 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 2.059 -0.037 30 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.558 -0.038 35 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.058 -0.033 40 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.558 -0.033 44 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.058 -0.033 48 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.557 -0.040 52 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.057 -0.033 55 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.557 -0.033 59 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.018 -0.004 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.036 -0.007 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.063 -0.011 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.108 -0.016 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.172 -0.032 19 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.258 -0.029 19 0 368 0
30DEC26 9.00 P 0.362 0.362 0.362 0.370 -0.039 18 2 369 +2
30DEC26 9.25 P 0.000 0.000 0.000 0.519 -0.051 19 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.686 -0.047 19 0 184 0
30DEC26 9.75 P 0.000 0.000 0.000 0.873 -0.053 19 0 50 0
30DEC26 10.00 P 0.000 0.000 0.000 1.079 -0.058 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.559 -0.070 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.059 -0.037 27 0 192 0
30DEC26 11.50 P 0.000 0.000 0.000 2.558 -0.038 31 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 3.058 -0.033 35 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.558 -0.033 39 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.058 -0.033 42 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.557 -0.040 46 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.057 -0.033 49 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.557 -0.033 52 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.057 -0.032 55 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.537 -0.061 52 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.036 -0.057 54 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.535 -0.058 56 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.036 -0.059 59 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.535 -0.053 60 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.021 -0.007 20 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.037 -0.009 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.060 -0.013 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.095 -0.017 20 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.142 -0.022 20 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.204 -0.027 20 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.282 -0.033 19 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.377 -0.039 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.491 -0.044 19 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.622 -0.070 19 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.807 -0.043 20 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.969 -0.056 20 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.188 -0.035 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.607 -0.034 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.064 -0.034 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.558 -0.038 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.058 -0.033 29 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.558 -0.033 32 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.058 -0.046 35 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.557 -0.041 38 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.057 -0.040 40 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.557 -0.033 43 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.057 -0.033 45 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.556 -0.042 47 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.055 -0.038 49 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.036 -0.007 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.057 -0.006 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.079 -0.013 23 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.112 -0.025 23 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.156 -0.019 23 0 111 0
29JUN27 7.75 P 0.218 0.218 0.218 0.211 -0.037 23 4 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.292 -0.012 23 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.362 -0.048 23 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.473 -0.007 23 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.585 -0.042 24 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.674 -0.081 23 0 152 0
29JUN27 9.25 P 0.869 0.869 0.869 0.848 -0.049 24 30 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.002 -0.022 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.165 -0.057 24 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.346 -0.058 24 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.736 -0.062 25 0 318 0
29JUN27 11.00 P 2.285 2.285 2.280 2.167 -0.065 26 4 156 -4
29JUN27 11.50 P 0.000 0.000 0.000 2.632 -0.067 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.127 -0.065 31 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.638 -0.047 34 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.122 -0.034 36 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.596 -0.035 37 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.074 -0.034 37 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.557 -0.033 38 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.087 - 23 0 0 -
29SEP27 7.00 P 0.000 0.000 0.000 0.114 -0.015 23 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.165 -0.011 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.218 -0.014 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 0.276 -0.005 23 0 0 0
29SEP27 8.00 P 0.384 0.384 0.384 0.358 -0.016 23 2 2 +2
29SEP27 8.25 P 0.000 0.000 0.000 0.446 -0.006 23 0 0 0
29SEP27 8.50 P 0.550 0.550 0.550 0.544 -0.026 23 2 2 +2
29SEP27 8.75 P 0.000 0.000 0.000 0.659 -0.029 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.783 -0.034 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.923 -0.007 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.072 -0.040 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.234 -0.042 24 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.408 -0.046 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.787 -0.051 24 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.204 -0.056 25 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.654 -0.061 26 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 3.134 -0.065 28 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.638 -0.064 31 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.143 -0.034 34 0 0 0
TOTAL PUT 84 16,448 +40
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$ 164.100
04SEP26 120.00 C 0.00 0.00 0.00 44.13 -2.61 101 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 43.13 -2.62 97 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 42.13 -2.62 92 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 41.13 -2.62 87 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 40.13 -2.63 80 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 39.14 -2.62 106 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 38.14 -2.63 103 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 37.14 -2.63 100 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 36.14 -2.64 97 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 35.15 -2.64 101 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 34.16 -2.64 103 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 33.16 -2.66 100 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 32.17 -2.67 100 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 31.18 -2.68 100 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 30.20 -2.68 101 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 29.21 -2.70 100 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 28.24 -2.70 102 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 27.26 -2.72 101 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 26.29 -2.73 101 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 25.33 -2.74 101 0 16 0
04SEP26 140.00 C 0.00 0.00 0.00 24.37 -2.76 101 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 23.42 -2.78 101 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 22.48 -2.79 101 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 21.55 -2.81 101 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 20.62 -2.83 101 0 1 0
04SEP26 145.00 C 0.00 0.00 0.00 19.71 -2.84 101 0 1 0
04SEP26 146.00 C 0.00 0.00 0.00 18.82 -2.85 101 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 17.93 -2.87 101 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 17.07 -2.87 101 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 16.22 -2.88 101 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 15.38 -2.89 101 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 13.38 -2.90 101 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 11.51 -2.88 101 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 9.50 -2.75 95 0 0 0
04SEP26 160.00 C 7.11 7.11 7.11 7.99 -2.77 97 15 15 +15
04SEP26 162.50 C 0.00 0.00 0.00 6.68 -2.65 98 0 15 0
04SEP26 165.00 C 4.99 5.23 4.99 5.54 -2.51 100 4 20 +1
04SEP26 167.50 C 4.14 4.14 4.14 4.54 -2.37 101 15 15 +15
04SEP26 170.00 C 4.90 4.90 4.00 3.69 -2.21 102 5 82 0
04SEP26 172.50 C 4.17 4.30 3.46 2.95 -2.04 102 8 79 0
04SEP26 175.00 C 2.00 2.00 2.00 2.30 -1.86 102 1 89 0
04SEP26 177.50 C 2.00 2.80 2.00 1.77 -1.65 102 2 114 +1
04SEP26 180.00 C 1.60 1.60 1.59 1.34 -1.44 102 6 70 0
04SEP26 182.50 C 0.00 0.00 0.00 1.01 -1.24 102 0 80 0
04SEP26 185.00 C 0.00 0.00 0.00 0.75 -1.06 102 0 61 0
04SEP26 187.50 C 0.00 0.00 0.00 0.55 -0.89 102 0 30 0
04SEP26 190.00 C 0.00 0.00 0.00 0.40 -0.74 102 0 20 0
04SEP26 192.50 C 0.00 0.00 0.00 0.28 -0.61 101 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.20 -0.49 101 0 10 0
04SEP26 197.50 C 0.00 0.00 0.00 0.14 -0.39 101 0 15 0
04SEP26 200.00 C 0.41 0.41 0.41 0.10 -0.31 102 2 8 +2
04SEP26 202.50 C 0.00 0.00 0.00 0.07 -0.24 102 0 1 0
04SEP26 205.00 C 0.29 0.29 0.29 0.05 -0.19 103 15 24 +15
04SEP26 207.50 C 0.17 0.17 0.17 0.03 -0.15 101 1 12 0
04SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.11 101 0 18 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.09 99 0 30 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.06 103 0 30 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.04 107 0 15 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.03 111 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.02 114 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.01 118 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 28.84 - 98 0 0 -
11SEP26 138.00 C 0.00 0.00 0.00 28.00 -2.94 98 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 27.17 -2.95 98 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 26.35 -2.96 98 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 25.54 -2.96 98 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 24.74 -2.97 98 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 23.96 -2.97 98 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 23.19 -2.97 98 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 22.43 -2.98 98 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 21.68 -2.98 98 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 20.95 -2.98 98 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 20.23 -2.98 98 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 19.53 -2.97 98 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 18.84 -2.97 98 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 17.18 -2.95 98 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 15.28 -3.25 95 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 13.82 -2.69 95 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 12.51 -2.83 96 0 0 0
11SEP26 162.50 C 11.43 11.43 11.43 11.33 -2.75 96 44 44 +44
11SEP26 165.00 C 10.46 10.46 10.31 10.24 -2.68 97 75 75 +75
11SEP26 167.50 C 9.34 9.34 9.34 9.23 -2.51 98 11 76 0
11SEP26 170.00 C 0.00 0.00 0.00 8.30 -2.52 99 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 7.44 -2.44 99 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 6.65 -2.35 100 0 0 0
11SEP26 177.50 C 6.22 7.00 6.22 5.87 -2.25 100 18 9 +9
11SEP26 180.00 C 4.55 4.55 4.55 5.16 -2.14 100 1 2 0
11SEP26 182.50 C 4.80 4.80 4.80 4.53 -2.01 99 6 6 +6
11SEP26 185.00 C 0.00 0.00 0.00 3.96 -1.89 99 0 0 0
11SEP26 187.50 C 3.16 3.16 3.16 3.45 -1.78 99 1 1 +1
11SEP26 190.00 C 0.00 0.00 0.00 3.00 -1.66 99 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 2.60 -1.54 99 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 2.25 -1.43 99 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 1.94 -1.32 99 0 0 0
11SEP26 200.00 C 2.80 2.80 2.80 1.67 -1.21 99 1 1 +1
11SEP26 202.50 C 0.00 0.00 0.00 1.43 -1.11 99 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 1.23 -1.01 99 0 0 0
11SEP26 207.50 C 1.68 1.68 1.68 1.05 -0.92 99 1 1 +1
11SEP26 210.00 C 1.60 1.60 1.60 0.89 -0.84 99 1 1 +1
11SEP26 212.50 C 0.00 0.00 0.00 0.74 -0.77 98 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.63 -0.66 98 0 15 0
11SEP26 217.50 C 0.00 0.00 0.00 0.53 -0.59 98 0 0 0
11SEP26 220.00 C 1.08 1.08 1.08 0.45 -0.53 98 1 1 +1
29SEP26 70.00 C 0.00 0.00 0.00 94.18 -2.60 105 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.68 -2.61 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 89.19 -2.60 106 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.69 -2.60 97 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 84.20 -2.60 101 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.70 -2.61 95 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 79.21 -2.61 96 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.73 -2.60 98 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 74.25 -2.60 98 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.78 -2.60 98 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.32 -2.59 98 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.87 -2.59 98 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.44 -2.58 98 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 62.03 -2.57 98 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.24 -2.97 69 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.13 -2.69 93 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.45 -3.04 81 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.09 -3.07 83 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.78 -3.12 84 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 47.51 -3.15 85 0 4 0
29SEP26 120.00 C 46.00 46.00 46.00 45.28 -2.92 86 1 101 +1
29SEP26 122.50 C 44.01 44.01 44.01 43.42 -2.50 91 1 101 +1
29SEP26 125.00 C 0.00 0.00 0.00 41.00 -3.20 88 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.95 -3.22 88 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.96 -3.22 89 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 35.29 -2.91 92 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.43 -2.93 92 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 32.34 -2.19 98 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.65 -2.08 98 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 29.02 -2.04 98 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 27.39 -2.04 98 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 25.87 -1.94 98 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 24.44 -1.87 98 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 23.52 -1.36 101 0 334 0
29SEP26 155.00 C 0.00 0.00 0.00 21.64 -1.81 98 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 20.41 -1.68 98 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 18.61 -2.25 94 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 18.50 -1.27 101 0 42 0
29SEP26 165.00 C 16.80 16.80 16.66 17.41 -1.56 101 4 480 0
29SEP26 167.50 C 0.00 0.00 0.00 15.51 -2.16 96 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 14.59 -2.22 96 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 13.79 -1.97 97 0 120 0
29SEP26 175.00 C 12.50 13.30 12.50 12.97 -1.75 97 12 40 0
29SEP26 177.50 C 11.30 11.30 11.30 12.22 -1.63 98 1 88 -1
29SEP26 180.00 C 12.60 12.60 12.10 11.41 -1.58 98 2 32 0
29SEP26 182.50 C 0.00 0.00 0.00 10.78 -1.35 99 0 44 0
29SEP26 185.00 C 0.00 0.00 0.00 9.92 -1.38 98 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 9.26 -1.05 98 0 32 0
29SEP26 190.00 C 0.00 0.00 0.00 8.60 -1.34 98 0 35 0
29SEP26 192.50 C 0.00 0.00 0.00 7.98 -1.01 98 0 37 0
29SEP26 195.00 C 0.00 0.00 0.00 7.47 -0.85 98 0 37 0
29SEP26 197.50 C 0.00 0.00 0.00 6.96 -0.85 98 0 36 0
29SEP26 200.00 C 6.30 6.30 6.30 6.45 -1.08 98 3 64 -3
29SEP26 205.00 C 0.00 0.00 0.00 5.56 -0.73 98 0 117 0
29SEP26 210.00 C 0.00 0.00 0.00 4.81 -0.67 98 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 4.10 -0.62 98 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 3.55 -0.52 98 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 3.00 -0.52 98 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.60 -0.38 98 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.21 -0.39 98 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 1.87 -0.34 98 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.61 -0.28 98 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.36 -0.27 98 0 0 0
29SEP26 255.00 C 2.12 2.12 2.12 1.16 -0.21 98 2 2 +2
29SEP26 260.00 C 0.00 0.00 0.00 0.99 -0.19 98 0 4 0
29OCT26 70.00 C 0.00 0.00 0.00 94.20 -2.61 97 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 91.72 -2.62 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 89.25 -2.61 97 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 86.79 -2.63 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 84.35 -2.63 97 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 81.93 -2.64 97 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 79.53 -2.65 96 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.15 -2.65 97 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.83 -2.66 97 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.52 -2.66 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 70.23 -2.68 97 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 68.03 -2.66 97 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 65.83 -2.68 97 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 63.65 -2.68 97 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 61.58 -2.67 97 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 59.51 -2.69 97 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 57.46 -2.68 97 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.51 -2.66 97 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 53.60 -2.67 97 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 51.69 -2.67 97 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 49.82 -2.64 97 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 48.08 -2.63 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 46.34 -2.63 97 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 44.60 -2.64 97 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 42.93 -2.58 97 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 41.38 -2.56 97 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 39.37 -3.02 94 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 38.24 -1.43 97 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 36.49 -2.80 95 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 35.31 -1.50 96 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 33.74 -1.77 95 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 32.75 -1.79 97 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 31.17 -1.92 96 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 30.41 -1.23 98 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 28.06 -2.77 93 0 74 0
29OCT26 157.50 C 0.00 0.00 0.00 27.84 -1.87 97 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 26.39 -2.21 96 0 44 0
29OCT26 162.50 C 24.25 24.25 24.25 25.32 -1.71 96 1 50 +1
29OCT26 165.00 C 0.00 0.00 0.00 24.41 -2.07 97 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 23.47 -2.05 97 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 22.57 -2.04 97 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 21.70 -2.03 97 0 71 0
29OCT26 175.00 C 0.00 0.00 0.00 20.88 -2.02 98 0 49 0
29OCT26 177.50 C 0.00 0.00 0.00 20.11 -1.98 98 0 15 0
29OCT26 180.00 C 18.23 18.23 18.23 19.27 -2.05 98 8 45 +8
29OCT26 182.50 C 0.00 0.00 0.00 18.10 -2.43 96 0 17 0
29OCT26 185.00 C 0.00 0.00 0.00 17.88 -1.86 99 0 105 0
29OCT26 187.50 C 0.00 0.00 0.00 17.08 -2.01 99 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 16.27 -2.02 98 0 15 0
29OCT26 192.50 C 14.83 14.83 14.83 15.62 -1.87 98 1 16 +1
29OCT26 195.00 C 0.00 0.00 0.00 14.99 -1.76 98 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 14.35 -1.77 98 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 13.72 -1.77 98 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 12.45 -1.78 98 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 11.45 -1.14 98 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 10.48 -1.52 98 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 9.51 -1.53 98 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 8.70 -1.38 98 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.98 -1.26 98 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 7.26 -1.27 98 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 6.36 -1.46 97 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.86 -1.25 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.37 -1.17 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 4.87 -1.16 97 0 0 0
29OCT26 260.00 C 6.17 6.65 6.17 4.40 -1.13 97 2 1 +1
27NOV26 95.00 C 0.00 0.00 0.00 72.34 -2.64 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 70.33 -2.64 98 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 68.32 -2.65 98 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 66.43 -2.61 98 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 64.57 -2.62 98 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 62.71 -2.62 98 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 60.85 -2.62 98 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 59.11 -2.57 98 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 57.42 -2.57 98 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 55.73 -2.58 98 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 54.04 -2.58 98 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 52.39 -2.54 98 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 50.88 -2.50 98 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 49.37 -2.51 98 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 47.87 -2.51 98 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 46.36 -2.52 98 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 44.91 -2.46 98 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 43.60 -2.40 98 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 42.28 -2.41 98 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 40.77 -2.61 98 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 39.66 -2.42 98 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 38.32 -2.45 98 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 37.23 -2.24 98 0 48 0
27NOV26 152.50 C 34.39 35.03 34.39 36.21 -1.17 99 13 38 0
27NOV26 155.00 C 0.00 0.00 0.00 35.39 -1.98 100 0 26 0
27NOV26 157.50 C 0.00 0.00 0.00 34.33 -2.07 100 0 59 0
27NOV26 160.00 C 0.00 0.00 0.00 32.46 -2.88 97 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 31.59 -2.14 98 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 30.66 -2.03 98 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 29.77 -2.01 98 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 28.91 -1.98 99 0 16 0
27NOV26 172.50 C 0.00 0.00 0.00 28.08 -1.95 99 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 27.27 -1.93 99 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 26.49 -1.92 100 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 25.75 -1.89 100 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 25.18 -1.73 101 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 24.41 -1.92 101 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 23.65 -1.96 101 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 22.88 -1.97 100 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.12 -1.97 100 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 21.35 -1.98 100 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 20.59 -1.98 100 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 19.99 -1.82 100 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 18.79 -1.73 100 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 17.60 -1.73 100 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 16.40 -1.75 100 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 15.35 -1.61 100 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 14.44 -1.49 100 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 13.54 -1.49 100 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 12.63 -1.50 100 0 0 0
27NOV26 240.00 C 13.84 13.84 13.84 11.74 -1.49 100 1 1 +1
27NOV26 245.00 C 0.00 0.00 0.00 11.08 -1.25 100 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.42 -1.23 100 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.75 -1.25 99 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.09 -1.25 99 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.66 -2.29 97 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 72.83 -2.65 97 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 71.01 -2.65 97 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 69.18 -2.20 97 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 67.43 -2.60 97 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 65.77 -2.61 97 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 64.12 -2.61 97 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 62.46 -2.04 97 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 60.81 -2.62 97 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 59.24 -2.55 97 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 57.77 -2.56 97 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 55.53 -2.75 94 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 54.83 -2.57 97 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 53.36 -2.58 97 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 51.90 -2.04 97 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 49.90 -3.05 95 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 49.71 -1.95 98 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 48.21 -2.04 98 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 46.79 -2.48 97 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 45.52 -1.98 97 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 44.25 -2.49 97 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.12 -2.35 97 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.05 -2.34 97 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 40.97 -1.99 97 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.89 -2.03 97 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.82 -1.94 97 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.51 -2.28 97 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.65 -2.15 97 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.78 -2.19 97 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.93 -2.16 97 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.11 -2.14 98 0 0 0
30DEC26 172.50 C 33.79 33.79 33.79 33.31 -2.12 98 15 15 +15
30DEC26 175.00 C 0.00 0.00 0.00 32.54 -2.09 98 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 31.79 -2.07 99 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 31.06 -2.05 99 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 30.22 -1.84 99 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 29.70 -1.62 100 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 28.67 -1.99 99 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.26 -1.94 100 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 27.53 -2.06 99 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.80 -2.01 99 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 26.07 -2.07 99 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.34 -2.08 99 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 23.96 -2.00 99 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 22.82 -1.82 99 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 21.69 -1.83 99 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 20.55 -1.84 99 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.42 -1.84 99 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.39 -1.75 99 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.53 -1.58 99 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.68 -1.59 99 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.82 -1.60 99 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.97 -1.60 99 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 14.12 -1.14 98 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.49 -1.38 99 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 80.48 -2.99 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 78.88 -3.03 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 77.31 -3.04 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 75.77 -2.41 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 74.27 -2.95 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 73.25 -2.54 97 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 71.36 -3.06 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 69.96 -2.37 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 68.58 -3.09 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 67.24 -3.06 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.93 -2.99 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 64.65 -2.90 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 63.63 -2.72 96 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 62.71 -2.47 97 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 61.21 -2.79 96 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.04 -2.78 96 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 58.90 -2.07 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 57.56 -2.90 96 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.47 -2.82 96 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 55.76 -2.35 97 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 54.60 -2.04 96 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 53.87 -2.50 97 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 52.60 -2.55 96 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 51.62 -2.02 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.49 -2.69 96 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.64 -2.56 96 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.74 -2.31 96 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 47.88 -2.28 97 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 47.07 -2.19 97 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 46.27 -2.17 97 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.49 -2.16 97 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 44.74 -2.07 97 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 44.00 -2.12 97 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 43.29 -2.09 97 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.58 -2.09 97 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 41.63 -2.33 97 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.93 -2.06 97 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.30 -1.99 98 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.46 -1.74 97 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 39.24 -1.19 98 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 38.17 -1.62 97 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 37.71 -1.73 98 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 36.94 -1.59 97 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 36.17 -1.79 98 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 34.64 -1.36 98 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 33.57 -1.16 98 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 32.42 -1.05 99 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 31.41 -0.91 98 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 30.41 -0.94 98 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 29.40 -0.98 98 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 28.40 -1.01 98 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 27.39 -1.05 98 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 26.38 -1.09 98 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.46 -1.04 98 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.71 -0.87 98 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 86.68 -2.65 98 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 85.35 -2.58 98 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 84.05 -2.59 98 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 82.76 -2.59 98 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 81.46 -2.59 98 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 80.16 -2.60 98 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 78.86 -2.61 98 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 77.56 -2.62 98 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 76.34 -2.54 98 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 75.24 -2.52 98 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 74.14 -2.52 98 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 73.03 -2.53 98 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 71.93 -2.53 98 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 70.82 -2.55 98 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 69.72 -2.55 98 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 68.62 -2.55 98 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.51 -2.56 98 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 66.50 -2.47 98 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 65.59 -2.42 98 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 64.68 -2.42 98 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.76 -2.44 98 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.85 -2.44 98 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.93 -2.45 98 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 61.02 -2.45 98 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 60.11 -2.45 98 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 59.19 -2.46 98 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.44 -2.40 98 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.66 -2.34 98 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 56.86 -2.31 98 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 56.00 -2.34 98 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.30 -2.25 98 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 54.55 -2.11 98 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.90 -2.06 98 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 53.21 -2.10 98 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.51 -2.10 98 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.69 -2.21 98 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 51.12 -2.21 98 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 50.70 -2.00 99 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 49.24 -2.94 98 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 48.51 -2.33 98 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 47.79 -2.92 98 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.22 -2.16 98 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.64 -2.13 98 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 45.49 -2.89 98 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 44.34 -2.14 98 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 44.26 -1.08 99 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 42.03 -2.16 98 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 40.88 -2.17 98 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 39.73 -3.28 98 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 38.71 -2.05 98 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 37.84 -2.91 98 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 36.96 -1.94 98 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.09 -2.80 98 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.22 -1.95 98 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.34 -1.96 98 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 71.66 - 99 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 70.82 -1.85 99 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 69.97 -1.85 99 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 69.12 -1.86 99 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 68.28 -1.85 99 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 67.43 -1.85 99 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 66.58 -1.85 99 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 65.74 -1.85 99 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 65.04 -1.70 99 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 64.36 -1.67 99 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 63.69 -1.67 99 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 63.01 -1.67 99 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 62.34 -1.66 99 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 61.66 -1.67 99 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 60.99 -1.66 99 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 60.31 -1.67 99 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 59.64 -1.66 99 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.96 -1.67 99 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 58.29 -1.66 99 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 57.61 -1.66 99 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 56.94 -1.66 99 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 56.26 -1.66 99 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 55.59 -1.66 99 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 54.53 -1.47 99 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 53.48 -1.47 99 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 52.44 -1.46 99 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 51.39 -1.47 99 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 50.35 -1.46 99 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 49.30 -1.46 99 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 48.26 -1.46 99 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 47.21 -1.46 99 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 46.16 -1.46 99 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 45.32 -1.26 99 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 44.54 -1.26 99 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 43.75 -1.26 99 0 0 0
TOTAL CALL 301 9,999 +215
04SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.01 -0.03 98 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 -0.04 95 0 1 0
04SEP26 130.00 P 0.00 0.00 0.00 0.02 -0.04 99 0 8 0
04SEP26 131.00 P 0.00 0.00 0.00 0.03 -0.04 101 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.04 -0.05 101 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.05 -0.06 101 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.06 -0.08 100 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.08 -0.09 101 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.10 -0.10 101 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.12 -0.11 100 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.16 -0.11 101 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.19 -0.13 101 0 15 0
04SEP26 140.00 P 0.40 0.40 0.40 0.23 -0.14 100 1 4 +1
04SEP26 141.00 P 0.00 0.00 0.00 0.28 -0.16 101 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.33 -0.18 100 0 15 0
04SEP26 143.00 P 0.00 0.00 0.00 0.40 -0.18 100 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.47 -0.21 100 0 45 0
04SEP26 145.00 P 0.00 0.00 0.00 0.56 -0.23 100 0 21 0
04SEP26 146.00 P 0.00 0.00 0.00 0.66 -0.23 100 0 11 0
04SEP26 147.00 P 0.00 0.00 0.00 0.77 -0.25 100 0 0 0
04SEP26 148.00 P 1.40 1.40 1.40 0.91 -0.26 100 2 2 +2
04SEP26 149.00 P 0.79 0.79 0.79 1.05 -0.26 100 1 2 -1
04SEP26 150.00 P 2.53 2.53 2.08 1.20 -0.28 100 6 22 +6
04SEP26 152.50 P 0.00 0.00 0.00 1.68 -0.28 100 0 3 0
04SEP26 155.00 P 0.00 0.00 0.00 2.30 -0.27 99 0 3 0
04SEP26 157.50 P 0.00 0.00 0.00 3.07 -0.22 99 0 0 0
04SEP26 160.00 P 5.00 5.00 3.80 3.99 -0.12 99 2 39 0
04SEP26 162.50 P 0.00 0.00 0.00 5.15 +0.06 100 0 0 0
04SEP26 165.00 P 8.54 8.54 8.54 6.50 +0.19 101 1 101 0
04SEP26 167.50 P 0.00 0.00 0.00 8.00 +0.33 103 0 124 0
04SEP26 170.00 P 0.00 0.00 0.00 9.64 +0.49 103 0 156 0
04SEP26 172.50 P 0.00 0.00 0.00 11.43 +0.68 104 0 138 0
04SEP26 175.00 P 0.00 0.00 0.00 13.11 +0.45 101 0 17 0
04SEP26 177.50 P 0.00 0.00 0.00 15.08 +1.02 101 0 21 0
04SEP26 180.00 P 0.00 0.00 0.00 17.16 +1.19 101 0 22 0
04SEP26 182.50 P 0.00 0.00 0.00 19.34 +1.41 101 0 15 0
04SEP26 185.00 P 0.00 0.00 0.00 21.59 +1.58 101 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 23.90 +1.75 101 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 26.24 +1.90 101 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 28.64 +2.02 101 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 31.06 +2.14 100 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 33.50 +2.23 100 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 35.97 +2.32 101 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 38.44 +2.38 101 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 40.92 +2.43 100 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 43.41 +2.48 101 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 45.90 +2.51 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 48.40 +2.54 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 50.90 +2.56 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 53.40 +2.58 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 55.90 +2.59 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 58.40 +2.59 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 60.90 +2.60 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 63.40 +2.60 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 65.90 +2.60 0 0 0 0
11SEP26 137.00 P 2.03 2.06 2.03 1.59 - 97 2 2 -
11SEP26 138.00 P 0.00 0.00 0.00 1.74 -0.32 97 0 16 0
11SEP26 139.00 P 0.00 0.00 0.00 1.89 -0.32 97 0 0 0
11SEP26 140.00 P 2.73 2.73 2.73 2.07 -0.34 97 1 18 +1
11SEP26 141.00 P 0.00 0.00 0.00 2.27 -0.34 97 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 2.47 -0.34 97 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 2.66 -0.36 97 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 2.86 -0.36 97 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 3.12 -0.36 97 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 3.38 -0.36 97 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 3.64 -0.36 97 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 3.90 -0.36 97 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 4.17 -0.35 97 0 0 0
11SEP26 150.00 P 5.40 5.40 5.40 4.49 -0.33 96 2 2 +2
11SEP26 152.50 P 5.20 5.20 5.20 5.31 -0.34 96 1 1 +1
11SEP26 155.00 P 0.00 0.00 0.00 6.22 -0.25 96 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 7.21 -0.27 96 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 8.42 -0.13 97 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 9.74 -0.05 98 0 0 0
11SEP26 165.00 P 12.97 12.97 12.97 11.15 +0.03 99 15 30 +15
11SEP26 167.50 P 12.62 12.62 12.62 12.64 +0.11 99 44 104 +44
11SEP26 170.00 P 0.00 0.00 0.00 14.20 +0.18 100 0 15 0
11SEP26 172.50 P 0.00 0.00 0.00 15.85 +0.27 100 0 15 0
11SEP26 175.00 P 0.00 0.00 0.00 17.24 -0.20 98 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 18.99 -0.12 98 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 20.78 +0.55 98 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 22.68 +0.65 98 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 24.63 +0.79 98 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 26.61 +0.87 98 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 28.70 +1.00 98 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 30.79 +1.13 98 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 32.97 +1.24 98 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 35.17 +1.34 98 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 37.39 +1.46 98 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.68 +1.55 98 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 41.97 +1.63 98 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 44.30 +1.75 98 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 46.66 +1.82 98 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 49.02 +1.88 98 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 51.41 +1.98 98 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 53.82 +2.03 98 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 56.23 +2.08 98 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 99 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 98 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 +0.01 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.01 97 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.01 98 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 +0.02 98 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 +0.02 98 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.29 +0.03 98 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.38 +0.04 98 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.48 +0.04 98 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.62 +0.06 98 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.77 +0.07 98 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.97 +0.10 98 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 1.18 +0.10 98 0 19 0
29SEP26 112.50 P 0.00 0.00 0.00 1.44 +0.15 98 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.74 +0.16 98 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 2.04 +0.15 98 0 25 0
29SEP26 120.00 P 1.81 1.90 1.81 2.45 +0.22 98 7 110 0
29SEP26 122.50 P 0.00 0.00 0.00 2.87 +0.23 98 0 100 0
29SEP26 125.00 P 3.25 3.25 3.10 3.33 +0.28 98 2 2 +1
29SEP26 127.50 P 0.00 0.00 0.00 3.88 +0.32 98 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 4.43 +0.44 98 0 31 0
29SEP26 132.50 P 0.00 0.00 0.00 5.08 +0.42 98 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 5.78 +0.44 98 0 8 0
29SEP26 137.50 P 0.00 0.00 0.00 6.49 +0.44 98 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 7.32 +0.56 98 0 21 0
29SEP26 142.50 P 8.47 8.47 8.47 8.21 +0.59 98 1 30 0
29SEP26 145.00 P 10.00 10.00 10.00 9.10 +0.59 98 2 29 +2
29SEP26 147.50 P 0.00 0.00 0.00 9.79 +0.39 96 0 111 0
29SEP26 150.00 P 11.00 11.00 10.10 10.84 +0.52 96 2 71 +1
29SEP26 152.50 P 0.00 0.00 0.00 11.88 +0.46 96 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 12.99 +0.41 95 0 69 0
29SEP26 157.50 P 0.00 0.00 0.00 14.52 +0.77 97 0 29 0
29SEP26 160.00 P 17.90 17.90 17.90 15.47 +0.44 95 1 23 +1
29SEP26 162.50 P 0.00 0.00 0.00 16.74 +0.35 95 0 32 0
29SEP26 165.00 P 20.00 20.00 20.00 18.11 +1.08 95 1 594 0
29SEP26 167.50 P 0.00 0.00 0.00 19.81 +1.14 96 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 21.39 +0.55 97 0 39 0
29SEP26 172.50 P 0.00 0.00 0.00 23.02 +0.60 97 0 21 0
29SEP26 175.00 P 0.00 0.00 0.00 24.71 +0.66 97 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 26.44 +0.71 98 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 28.28 +0.82 99 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 29.96 +0.72 98 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 31.69 +0.67 98 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 33.52 +0.61 98 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 35.36 +0.55 98 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 37.24 +0.54 98 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.23 +0.64 98 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.22 +0.58 98 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.21 +1.76 98 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 47.32 +1.89 98 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.56 +1.94 98 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.86 +2.00 98 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.31 +2.11 98 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.76 +2.11 98 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.35 +2.24 98 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.97 +2.24 98 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.63 +2.28 98 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.37 +2.35 98 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.11 +2.35 98 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.91 +2.40 98 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.75 +2.44 98 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 -0.02 97 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.26 -0.03 96 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.33 -0.03 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.44 -0.03 97 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.54 -0.04 97 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.68 -0.04 97 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.84 -0.05 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 1.00 -0.05 97 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 1.23 -0.05 97 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.46 -0.06 97 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 1.70 -0.07 97 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 2.03 -0.07 97 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 2.36 -0.07 97 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.70 -0.06 97 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.14 -0.07 97 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 3.59 -0.07 97 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.04 -0.07 97 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 4.59 -0.05 97 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.18 -0.06 97 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 5.77 -0.06 97 0 1 0
29OCT26 120.00 P 5.80 5.80 5.80 6.40 -0.02 97 1 4 -1
29OCT26 122.50 P 0.00 0.00 0.00 7.15 -0.01 97 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 7.90 -0.02 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 8.40 -0.28 95 0 0 0
29OCT26 130.00 P 9.46 9.46 9.46 9.20 -0.24 95 1 1 +1
29OCT26 132.50 P 0.00 0.00 0.00 10.10 -0.26 95 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 11.01 +0.05 95 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 11.92 -0.32 95 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 12.87 -0.32 95 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 13.96 -0.17 95 0 4 0
29OCT26 145.00 P 0.00 0.00 0.00 15.06 +0.15 95 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 16.15 0.00 94 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 17.41 +0.29 95 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 18.71 +0.36 95 0 27 0
29OCT26 155.00 P 19.78 20.00 19.78 20.00 +0.34 95 2 100 0
29OCT26 157.50 P 0.00 0.00 0.00 21.45 +0.42 96 0 22 0
29OCT26 160.00 P 23.50 23.50 23.50 22.89 +0.47 96 1 16 +1
29OCT26 162.50 P 0.00 0.00 0.00 24.37 +0.51 97 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 25.90 +0.55 97 0 10 0
29OCT26 167.50 P 0.00 0.00 0.00 27.46 +0.59 97 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 29.10 +0.66 97 0 25 0
29OCT26 172.50 P 0.00 0.00 0.00 30.64 +0.49 97 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 32.26 +0.49 98 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 34.00 +0.56 98 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 35.74 +0.69 98 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 37.50 +0.32 98 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 39.30 +0.52 99 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 41.13 +0.48 99 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 43.05 +0.78 100 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 44.87 +0.87 100 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 46.78 +0.89 100 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 48.43 +0.24 99 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.49 +0.76 100 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.42 +0.90 97 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.45 +1.15 97 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.50 +1.16 97 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.55 +1.15 97 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.75 +1.29 97 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 74.05 +1.40 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.35 +1.40 97 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 82.67 +1.41 97 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 87.17 +1.60 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.66 +1.64 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 96.17 +1.65 97 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.70 +1.67 97 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.82 -0.03 98 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 4.29 -0.03 98 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 4.77 -0.03 98 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.37 0.00 98 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 5.99 -0.01 98 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 6.61 -0.01 98 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 7.24 -0.01 98 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.99 +0.05 98 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.78 +0.04 98 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 9.57 +0.03 98 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 10.36 +0.03 98 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 11.20 +0.07 98 0 31 0
27NOV26 125.00 P 0.00 0.00 0.00 12.18 +0.11 98 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.76 -0.29 97 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.71 -0.32 97 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 14.66 -0.35 97 0 1 0
27NOV26 135.00 P 0.00 0.00 0.00 15.78 -0.22 97 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 16.80 -0.31 96 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.95 -0.34 96 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 19.32 -0.15 97 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 20.64 +0.25 98 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 21.52 -0.12 97 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.87 +0.40 97 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 24.25 +0.42 97 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 25.67 +0.45 97 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.13 +0.48 97 0 17 0
27NOV26 160.00 P 0.00 0.00 0.00 28.63 +0.52 98 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 30.16 +0.55 98 0 19 0
27NOV26 165.00 P 0.00 0.00 0.00 31.72 +0.58 98 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 33.32 +0.61 98 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 34.73 +0.43 98 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 36.53 +0.23 99 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 38.02 +0.05 98 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 39.96 +0.60 100 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.67 +0.62 100 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 43.57 +0.70 100 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 45.22 +0.59 100 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 47.03 +0.70 100 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 48.84 +0.76 100 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 50.65 +0.68 101 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 51.69 -0.09 98 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 53.44 +0.71 98 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 56.28 +1.79 101 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 59.17 +0.95 98 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 62.99 -0.25 98 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 66.82 +0.94 98 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.78 +1.06 98 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.89 +1.19 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 78.99 +1.18 98 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.10 +1.18 98 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.24 +1.20 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.58 +1.41 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.93 +1.43 98 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.27 +1.43 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 104.63 +1.44 98 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.90 -0.04 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.55 -0.04 97 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.21 -0.04 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.86 +0.19 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.58 0.00 97 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.40 +0.27 97 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.23 +0.30 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.05 +0.32 97 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.87 -0.02 97 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 12.79 +0.06 97 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 13.39 +0.06 96 0 100 0
30DEC26 122.50 P 14.32 14.32 14.32 14.36 +0.04 96 1 103 +1
30DEC26 125.00 P 0.00 0.00 0.00 15.82 +0.05 97 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 16.83 +0.04 97 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 17.84 +0.03 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.55 +0.20 96 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 19.64 +0.03 95 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 20.94 +0.13 96 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 22.66 +0.13 97 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 23.87 +0.13 97 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.08 +0.13 97 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.91 -0.26 96 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 27.32 +0.35 96 0 30 0
30DEC26 152.50 P 0.00 0.00 0.00 28.77 +0.41 96 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 30.25 +0.40 96 0 16 0
30DEC26 157.50 P 0.00 0.00 0.00 31.77 +0.44 96 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 33.31 +0.46 97 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.89 +0.49 97 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.46 +0.48 97 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.13 +0.56 98 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.63 +0.42 97 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 41.09 +0.24 97 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 42.73 +0.17 97 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 44.34 +0.10 97 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 46.02 +0.24 97 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.97 +0.49 98 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.81 +0.63 98 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.59 +0.65 98 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.39 +1.03 98 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.18 +0.64 98 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.06 +0.68 99 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.76 +0.45 98 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.09 -0.53 97 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.72 +0.68 97 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.59 -0.40 97 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.46 +0.84 97 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.34 +0.84 97 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.22 +0.84 97 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.21 +0.94 97 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 87.35 +1.09 97 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.50 +1.09 97 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.65 +1.09 97 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 99.81 +1.09 97 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.98 +1.10 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 108.35 +1.30 97 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.47 0.00 97 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.37 +0.01 97 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.26 0.00 97 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.16 0.00 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.08 +0.02 97 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.17 +0.07 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.25 +0.06 97 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.04 -0.24 96 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.42 +0.05 97 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.50 +0.04 97 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.59 +0.04 97 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.78 +0.14 97 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 24.06 +0.15 97 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 25.34 +0.14 97 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.29 -0.19 96 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.90 +0.13 97 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 29.19 +0.50 97 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 30.47 +0.12 97 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.63 +0.24 96 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 33.20 +0.26 97 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 34.46 +0.27 96 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 35.60 +0.08 95 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 37.10 +0.38 95 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 38.63 +0.40 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.18 +0.42 96 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 41.76 +0.44 96 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 43.36 +0.48 96 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 44.98 +0.50 96 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 46.40 +0.11 96 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 48.27 +0.51 96 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.94 +0.35 96 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.66 +0.40 97 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.33 +0.40 97 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 54.99 +0.19 97 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.66 +0.40 97 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 58.32 +0.39 97 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.99 +0.38 97 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.67 +0.39 97 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.43 +0.47 97 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.26 +0.59 97 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.10 +0.60 97 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.93 +0.59 97 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.77 +0.59 97 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.44 +0.58 97 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 78.12 +0.58 97 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 81.80 +0.57 97 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 85.57 +0.65 97 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 89.54 +0.81 97 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.52 +0.81 97 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 97.49 +0.80 97 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.47 +0.80 97 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 105.46 +0.80 97 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 109.45 +0.80 97 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 113.53 +0.88 97 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.76 +1.05 97 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.65 -0.04 98 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.77 +0.02 98 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.92 +0.02 98 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.07 +0.02 98 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.22 +0.01 98 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.37 +0.01 98 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.52 0.00 98 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.68 0.00 98 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.91 +0.07 98 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.26 +0.09 98 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.60 +0.08 98 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.95 +0.08 98 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.29 +0.07 98 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.64 +0.07 98 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.99 +0.07 98 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.34 +0.06 98 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.69 +0.06 98 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.15 +0.16 98 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.68 +0.19 98 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.22 +0.18 98 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.76 +0.18 98 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.12 0.00 97 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.57 +0.03 97 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.26 +0.27 97 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.73 -0.05 97 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.36 -0.02 97 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.96 +0.08 97 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.54 +0.19 97 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.24 +0.02 97 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.85 -0.01 97 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.73 +0.44 98 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.47 +0.49 98 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.22 +0.52 98 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.86 +0.31 98 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 65.58 +0.44 98 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.30 +0.30 98 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 69.03 +0.30 98 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 70.75 +0.30 98 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 72.48 +0.30 98 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 74.21 +0.29 98 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 75.97 +0.32 98 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 77.86 +0.47 98 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.74 +0.50 98 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.51 +0.49 98 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 87.28 +0.49 98 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 91.05 +0.48 98 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 94.83 +0.48 98 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 98.61 +0.47 98 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 102.40 +0.47 98 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 106.33 +0.60 98 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 110.38 +0.70 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 114.44 +0.70 98 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 118.50 +0.70 98 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 122.56 +0.69 98 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 126.63 +0.69 98 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 49.77 - 99 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 51.28 +0.68 99 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 52.91 +0.72 99 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 54.53 +0.74 99 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 56.17 +0.79 99 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.81 +0.83 99 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.46 +0.88 99 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.14 +0.96 99 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.84 +1.05 99 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.54 +1.01 99 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.28 +0.99 99 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.04 +0.98 99 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.80 +0.97 99 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.55 +0.96 99 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.32 +0.96 99 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.09 +0.96 99 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.86 +0.96 99 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.64 +0.97 99 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.41 +0.97 99 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 82.19 +0.97 99 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 83.97 +0.98 99 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 85.75 +0.98 99 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 87.54 +0.99 99 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 91.38 +1.16 99 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 95.23 +1.16 99 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 99.08 +1.17 99 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 102.93 +1.16 99 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 106.79 +1.17 99 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 110.66 +1.18 99 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 114.53 +1.19 99 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 118.40 +1.19 99 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 122.29 +1.20 99 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 126.37 +1.38 99 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 130.49 +1.38 99 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 134.61 +1.38 99 0 0 0
TOTAL PUT 100 8,623 +78
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$ 13.600
29SEP26 6.75 C 0.00 0.00 0.00 6.91 -0.28 174 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.70 -0.31 180 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.51 -0.24 189 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.20 -0.24 164 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.95 -0.25 157 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.74 -0.27 160 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.39 -0.37 122 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.12 -0.39 104 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.88 -0.37 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.29 126 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.45 -0.31 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.22 -0.26 113 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 -0.30 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 -0.30 96 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 3.20 -0.31 85 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.69 -0.26 71 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.35 59 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.33 40 0 422 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.22 44 0 186 0
29SEP26 13.00 C 0.00 0.00 0.00 0.84 -0.24 40 0 170 0
29SEP26 13.50 C 0.79 0.79 0.75 0.57 -0.19 40 17 136 +4
29SEP26 14.00 C 0.50 0.52 0.37 0.36 -0.17 40 34 474 -1
29SEP26 14.50 C 0.32 0.32 0.24 0.22 -0.13 40 23 313 +21
29SEP26 15.00 C 0.23 0.25 0.16 0.13 -0.09 40 12 393 -6
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.06 39 0 291 0
29SEP26 16.00 C 0.10 0.10 0.10 0.04 -0.04 40 2 298 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 621 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.74 -0.27 114 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.44 -0.37 101 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.13 -0.38 83 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.90 -0.36 84 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.72 -0.29 91 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.45 -0.31 83 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.22 -0.26 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.97 -0.30 77 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.70 -0.33 70 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 3.20 -0.31 61 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.70 -0.25 53 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 2.22 -0.31 47 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.73 -0.24 39 0 93 0
29OCT26 12.50 C 0.00 0.00 0.00 1.37 -0.30 39 0 30 0
29OCT26 13.00 C 1.26 1.31 1.18 1.09 -0.20 40 55 139 +30
29OCT26 13.50 C 0.00 0.00 0.00 0.84 -0.19 40 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.63 -0.16 40 0 22 0
29OCT26 14.50 C 0.00 0.00 0.00 0.47 -0.14 40 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.34 -0.11 40 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 15 0
29OCT26 16.00 C 0.22 0.22 0.22 0.17 -0.06 40 5 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 35 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 5.13 -0.38 69 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.90 -0.36 69 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.72 -0.29 74 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.45 -0.31 68 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.22 -0.26 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.97 -0.30 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.70 -0.33 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.21 -0.30 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.74 -0.24 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.24 -0.29 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.88 -0.35 40 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.55 -0.30 39 0 0 0
27NOV26 13.00 C 1.26 1.26 1.26 1.31 -0.20 41 15 15 +15
27NOV26 13.50 C 0.00 0.00 0.00 1.05 -0.19 40 0 50 0
27NOV26 14.00 C 0.00 0.00 0.00 0.84 -0.18 40 0 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.66 -0.17 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.51 -0.15 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.40 -0.12 40 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 96 0
27NOV26 16.50 C 0.39 0.39 0.39 0.23 -0.08 40 1 1 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.13 -0.05 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 6.51 -0.24 93 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 6.20 -0.25 83 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.95 -0.25 79 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.74 -0.27 79 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.44 -0.37 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.13 -0.38 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.90 -0.36 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.72 -0.29 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.45 -0.31 57 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.22 -0.26 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 -0.30 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 -0.30 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 -0.27 44 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.29 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.25 43 0 411 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 -0.26 42 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.79 -0.24 41 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 -0.20 41 0 16 0
30DEC26 13.50 C 1.36 1.36 1.36 1.26 -0.18 41 2 18 0
30DEC26 14.00 C 1.07 1.07 1.07 1.04 -0.18 41 15 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.17 40 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.15 40 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.13 40 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.12 40 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.09 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.09 40 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 30 0
30DEC26 20.00 C 0.19 0.19 0.19 0.07 -0.03 40 16 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.74 -0.27 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.44 -0.37 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.23 -0.28 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.01 -0.25 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.79 -0.29 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.54 -0.26 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.32 -0.32 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.12 -0.25 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 -0.22 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.52 -0.20 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 3.14 -0.19 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 -0.21 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.45 -0.23 40 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 2.17 -0.22 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.21 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.20 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.51 -0.19 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.18 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 -0.17 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.14 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 -0.14 41 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 -0.12 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.10 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 -0.08 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.80 -0.30 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.46 -0.43 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.36 -0.32 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.16 -0.29 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.93 -0.27 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.72 -0.28 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.52 -0.31 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.30 -0.33 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.13 -0.30 42 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.77 -0.22 42 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 3.41 -0.26 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 3.08 -0.20 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.78 -0.23 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.50 -0.26 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.26 -0.21 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 2.05 -0.19 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.85 -0.19 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.68 -0.18 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 -0.18 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.34 -0.20 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.21 -0.18 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.07 -0.18 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.96 -0.16 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.86 -0.14 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 -0.14 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.12 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 -0.12 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 -0.11 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 -0.09 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.65 -0.31 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.48 -0.30 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.30 -0.18 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.97 -0.16 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.66 -0.17 41 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.26 -0.26 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.00 -0.26 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.75 -0.24 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.52 -0.24 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.32 -0.21 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.12 -0.21 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.93 -0.21 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.79 -0.16 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.67 -0.13 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.53 -0.18 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.41 -0.17 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.29 -0.15 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.18 -0.15 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.08 -0.14 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.98 - 41 0 0 -
TOTAL CALL 197 14,041 +64
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 216 0
29SEP26 11.00 P 0.02 0.02 0.02 0.02 +0.01 40 1 195 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 408 0
29SEP26 12.00 P 0.08 0.11 0.07 0.11 +0.03 39 98 154 +32
29SEP26 12.50 P 0.21 0.21 0.20 0.22 +0.05 39 65 183 +5
29SEP26 13.00 P 0.28 0.35 0.28 0.39 +0.09 38 150 659 +150
29SEP26 13.50 P 0.43 0.48 0.43 0.63 +0.14 38 67 577 +22
29SEP26 14.00 P 0.72 0.93 0.72 0.93 +0.17 38 28 442 +20
29SEP26 14.50 P 1.05 1.31 1.05 1.29 +0.19 37 46 113 +45
29SEP26 15.00 P 1.40 1.40 1.40 1.68 +0.19 33 15 288 +15
29SEP26 15.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 +0.22 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.15 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 +0.16 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 +0.26 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 +0.28 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.45 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.48 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.52 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.52 +0.27 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 45 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 72 0
29OCT26 11.00 P 0.08 0.08 0.08 0.09 +0.01 39 2 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 +0.04 39 0 104 0
29OCT26 12.00 P 0.00 0.00 0.00 0.28 +0.06 39 0 286 0
29OCT26 12.50 P 0.34 0.34 0.34 0.43 +0.09 39 1 87 +1
29OCT26 13.00 P 0.45 0.47 0.45 0.62 +0.11 38 3 185 +3
29OCT26 13.50 P 0.00 0.00 0.00 0.86 +0.14 38 0 48 0
29OCT26 14.00 P 1.12 1.12 1.12 1.15 +0.15 38 2 346 +2
29OCT26 14.50 P 0.00 0.00 0.00 1.49 +0.14 38 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 1.86 +0.15 37 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.24 +0.20 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.66 +0.13 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.19 +0.21 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.64 +0.20 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.07 +0.14 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.60 +0.28 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.06 - 0 0 0 -
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.28 +0.04 39 0 33 0
27NOV26 12.00 P 0.35 0.35 0.35 0.41 +0.06 39 3 19 +3
27NOV26 12.50 P 0.00 0.00 0.00 0.58 +0.08 39 0 75 0
27NOV26 13.00 P 0.67 0.67 0.67 0.79 +0.10 39 15 30 +9
27NOV26 13.50 P 0.00 0.00 0.00 1.03 +0.12 38 0 5 0
27NOV26 14.00 P 1.17 1.17 1.17 1.34 +0.15 39 15 45 +15
27NOV26 14.50 P 0.00 0.00 0.00 1.68 +0.19 39 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.09 +0.20 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.36 +0.13 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.77 +0.18 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.28 +0.20 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.73 +0.27 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.18 +0.18 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.64 +0.16 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.11 - 0 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.02 39 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 304 0
30DEC26 11.50 P 0.37 0.37 0.37 0.39 +0.05 39 1 436 0
30DEC26 12.00 P 0.51 0.51 0.51 0.55 +0.08 39 1 3,425 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 +0.09 39 0 124 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 +0.11 39 0 60 0
30DEC26 13.50 P 1.20 1.20 1.20 1.19 +0.12 38 3 21 +3
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.14 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 +0.16 39 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.15 +0.13 38 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.08 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 +0.14 37 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 +0.13 37 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 +0.18 37 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 +0.14 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.23 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 +0.13 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 +0.19 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 +0.20 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.60 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.52 +0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.61 +0.34 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.03 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.04 40 0 12 0
30MAR27 11.00 P 0.43 0.43 0.43 0.52 +0.05 39 15 43 +15
30MAR27 11.50 P 0.57 0.57 0.57 0.68 +0.07 39 15 57 +15
30MAR27 12.00 P 0.75 0.75 0.75 0.86 +0.09 39 15 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.09 39 0 235 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 +0.12 39 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 +0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 +0.14 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 +0.15 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.51 +0.15 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.88 +0.16 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 +0.24 40 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.62 +0.18 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.02 +0.13 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 +0.12 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 +0.22 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.35 +0.21 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.85 +0.28 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.29 +0.25 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.72 +0.20 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.66 +0.18 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.59 +0.22 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.61 +0.29 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.12 0.00 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 +0.01 39 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 +0.01 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.03 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 +0.03 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 +0.08 40 0 18 0
29JUN27 12.00 P 0.00 0.00 0.00 1.15 +0.12 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.33 +0.09 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.56 +0.09 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.82 +0.09 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.14 +0.13 39 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 +0.13 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.79 +0.13 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.17 +0.16 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.49 +0.12 40 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 3.87 +0.14 40 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 +0.18 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 +0.16 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.09 +0.15 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.51 +0.14 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.97 +0.18 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.39 +0.14 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.86 +0.19 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 +0.21 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.96 +0.05 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.17 +0.08 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 +0.05 40 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.62 +0.09 41 0 15 0
29SEP27 13.00 P 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.18 +0.10 41 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.48 +0.11 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.80 +0.13 42 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.14 +0.15 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.48 +0.15 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.85 +0.18 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.23 +0.19 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.61 +0.19 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.01 +0.21 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.42 +0.22 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.84 - 44 0 0 -
TOTAL PUT 561 15,393 +354
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$ 11.410
29SEP26 6.75 C 0.00 0.00 0.00 4.68 -0.01 78 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.43 -0.01 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.18 -0.01 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.93 -0.01 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.68 -0.01 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.43 -0.01 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.18 -0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.68 -0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.18 -0.02 0 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.01 33 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.01 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.46 -0.02 32 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.02 33 0 147 0
29SEP26 11.00 C 0.71 0.71 0.64 0.67 0.00 33 75 370 +45
29SEP26 11.50 C 0.42 0.43 0.37 0.38 -0.02 32 335 339 +178
29SEP26 12.00 C 0.24 0.28 0.20 0.21 -0.01 33 160 412 +60
29SEP26 12.50 C 0.16 0.16 0.16 0.10 -0.01 33 3 792 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 34 0 470 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 41 10 107 +10
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.95 -0.01 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.70 -0.01 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.45 -0.01 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.20 -0.01 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.96 -0.01 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.71 -0.01 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.47 -0.02 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.24 -0.01 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.01 -0.01 34 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.79 -0.01 34 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.57 -0.02 33 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.19 -0.02 34 0 27 0
29OCT26 11.00 C 0.87 0.87 0.87 0.87 -0.01 34 15 61 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.60 -0.01 34 0 91 0
29OCT26 12.00 C 0.40 0.42 0.40 0.40 -0.01 34 45 281 0
29OCT26 12.50 C 0.27 0.27 0.25 0.26 -0.01 34 135 1,126 +105
29OCT26 13.00 C 0.21 0.21 0.20 0.16 -0.01 34 30 481 -30
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 478 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.72 -0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.48 -0.01 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.24 -0.01 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.00 -0.01 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.76 -0.02 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.54 -0.01 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.31 -0.02 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.10 -0.02 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.90 -0.01 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.70 -0.02 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
27NOV26 11.00 C 1.04 1.04 1.04 1.04 -0.02 35 15 15 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.79 -0.01 35 0 15 0
27NOV26 12.00 C 0.62 0.62 0.62 0.58 -0.02 35 2 183 0
27NOV26 12.50 C 0.48 0.48 0.42 0.41 -0.02 35 16 50 -16
27NOV26 13.00 C 0.35 0.35 0.29 0.30 -0.01 35 65 259 -10
27NOV26 13.50 C 0.23 0.27 0.23 0.21 -0.01 35 69 370 +54
27NOV26 14.00 C 0.17 0.20 0.17 0.14 -0.02 35 60 202 0
27NOV26 14.50 C 0.14 0.14 0.12 0.10 -0.01 36 30 233 0
27NOV26 15.00 C 0.00 0.00 0.00 0.07 0.00 36 0 296 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.73 -0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.48 -0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.24 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.00 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.76 -0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.52 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.29 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 -0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 -0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 -0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 -0.02 36 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 -0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 -0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.03 36 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.01 36 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.96 -0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 11 0
30DEC26 13.50 C 0.36 0.36 0.32 0.34 -0.02 36 137 244 0
30DEC26 14.00 C 0.27 0.31 0.25 0.25 -0.02 36 243 366 +237
30DEC26 14.50 C 0.23 0.24 0.20 0.19 -0.01 36 90 105 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 125 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.79 -0.03 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.56 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.33 -0.03 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.10 -0.04 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.87 -0.05 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.65 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.43 -0.07 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.22 -0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 -0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 -0.08 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 -0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.46 -0.09 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 -0.11 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.12 -0.11 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 -0.12 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 -0.13 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 1 0
30MAR27 12.50 C 0.44 1.00 0.44 0.90 -0.14 36 60 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.13 36 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.12 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.11 36 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.11 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.10 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.09 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.88 -0.04 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.65 -0.05 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.43 -0.06 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.21 -0.06 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.00 -0.07 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.79 -0.08 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.59 -0.09 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 -0.09 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.21 -0.10 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.02 -0.11 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.85 -0.11 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.68 -0.12 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.52 -0.12 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.36 -0.13 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.07 -0.14 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.81 -0.15 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 -0.15 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.37 -0.15 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.18 -0.16 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.02 -0.15 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 -0.15 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 -0.14 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 -0.13 36 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 -0.12 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.12 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.11 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.10 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.56 -0.11 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.38 -0.12 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.21 -0.13 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.04 -0.14 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.88 -0.14 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.73 -0.14 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.58 -0.15 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.30 -0.16 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.05 -0.17 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.82 -0.18 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.61 -0.18 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.43 -0.18 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.26 -0.18 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.11 -0.18 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.98 -0.17 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 -0.17 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.76 -0.16 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.66 -0.16 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.58 -0.15 36 0 0 0
TOTAL CALL 1,595 11,458 +693
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 294 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 144 0
29SEP26 11.00 P 0.24 0.25 0.22 0.23 -0.01 33 317 148 +5
29SEP26 11.50 P 0.39 0.41 0.39 0.46 -0.01 33 30 713 0
29SEP26 12.00 P 0.70 0.70 0.70 0.78 0.00 33 15 205 +7
29SEP26 12.50 P 0.00 0.00 0.00 1.16 -0.01 32 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 0.00 32 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 +0.01 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.59 +0.01 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.09 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.59 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.59 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.59 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.59 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.59 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.59 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.59 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.59 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.59 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.59 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 0.00 35 0 188 0
29OCT26 10.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 104 0
29OCT26 10.50 P 0.24 0.25 0.24 0.24 -0.01 34 30 217 +30
29OCT26 11.00 P 0.39 0.41 0.39 0.41 -0.02 34 45 513 +45
29OCT26 11.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 94 0
29OCT26 12.00 P 0.88 0.88 0.88 0.94 -0.03 33 15 45 0
29OCT26 12.50 P 0.00 0.00 0.00 1.31 +0.01 34 0 66 0
29OCT26 13.00 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.14 0.00 33 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.61 +0.01 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 85 0
27NOV26 9.00 P 0.11 0.11 0.11 0.07 0.00 36 4 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 0.00 36 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.18 0.00 36 0 169 0
27NOV26 10.00 P 0.23 0.25 0.23 0.23 -0.01 35 19 94 +19
27NOV26 10.50 P 0.36 0.38 0.36 0.38 -0.01 36 60 405 +30
27NOV26 11.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 39 0
27NOV26 11.50 P 0.00 0.00 0.00 0.80 -0.02 35 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.09 -0.02 35 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.44 0.00 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.82 0.00 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.23 0.00 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.67 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.13 +0.01 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.60 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 8.25 P 0.10 0.10 0.10 0.05 -0.01 36 5 1 -5
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 60 0
30DEC26 9.25 P 0.21 0.21 0.21 0.16 -0.02 36 45 57 -45
30DEC26 9.50 P 0.23 0.24 0.22 0.21 -0.02 36 270 283 +270
30DEC26 9.75 P 0.28 0.29 0.26 0.27 -0.02 36 225 225 +225
30DEC26 10.00 P 0.32 0.36 0.32 0.34 -0.01 36 165 165 +165
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.03 36 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 -0.03 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.02 36 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 -0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.01 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 0.00 36 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 0.00 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.60 +0.01 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 +0.01 0 0 0 -12
30DEC26 21.00 P 0.00 0.00 0.00 9.59 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.59 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.59 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.59 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.59 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.08 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.09 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 -0.10 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 -0.10 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.74 -0.11 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 -0.12 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.21 -0.12 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 -0.12 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 -0.12 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.16 -0.11 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 -0.11 36 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 -0.10 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 -0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.76 -0.08 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.21 -0.06 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 -0.06 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 -0.04 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.61 -0.03 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.10 -0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.59 -0.01 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.09 0.00 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.59 +0.01 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.06 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 -0.07 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 -0.08 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 -0.09 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 -0.09 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 -0.11 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.55 -0.11 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 -0.11 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 -0.13 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.13 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 -0.14 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.42 -0.14 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.71 -0.14 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.02 -0.14 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.35 -0.14 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.71 -0.14 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.08 -0.13 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.48 -0.12 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.89 -0.11 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.32 -0.10 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.75 -0.09 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.20 -0.08 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.66 -0.07 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.39 -0.11 36 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.46 -0.11 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.53 -0.12 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.61 -0.12 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.69 -0.13 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.78 -0.14 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 -0.14 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.09 -0.15 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.33 -0.16 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.59 -0.16 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.88 -0.17 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.19 -0.16 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.52 -0.16 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.87 -0.15 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.23 -0.16 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.61 -0.15 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.01 -0.14 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.42 -0.14 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.85 -0.12 36 0 0 0
TOTAL PUT 1,245 6,168 +734
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$ 151.300
04SEP26 131.00 C 0.00 0.00 0.00 20.42 - 79 0 0 -
04SEP26 132.00 C 0.00 0.00 0.00 19.45 -0.86 80 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 18.48 -0.89 79 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 17.53 -0.92 79 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 16.58 -0.95 79 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 15.65 -0.98 79 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 14.73 -1.02 79 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 13.83 -1.05 79 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 12.95 -1.08 79 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 12.09 -1.12 79 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 11.25 -1.15 79 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 10.44 -1.18 79 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 9.47 -1.39 75 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 8.73 -1.40 75 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 8.00 -1.42 76 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 7.32 -1.42 76 0 0 0
04SEP26 147.00 C 8.09 8.09 8.09 6.68 -1.17 77 2 17 0
04SEP26 148.00 C 0.00 0.00 0.00 6.08 -1.17 77 0 15 0
04SEP26 149.00 C 0.00 0.00 0.00 5.50 -1.18 77 0 15 0
04SEP26 150.00 C 0.00 0.00 0.00 4.98 -1.15 78 0 16 0
04SEP26 152.50 C 4.44 6.14 4.44 3.81 -1.10 79 3 8 +2
04SEP26 155.00 C 0.00 0.00 0.00 2.84 -1.02 80 0 15 0
04SEP26 157.50 C 3.97 4.20 2.30 2.07 -0.91 80 5 27 +1
04SEP26 160.00 C 0.00 0.00 0.00 1.47 -0.80 80 0 71 0
04SEP26 162.50 C 2.00 2.80 1.22 1.00 -0.72 80 14 131 +14
04SEP26 165.00 C 2.66 2.66 1.03 0.67 -0.61 80 10 149 +10
04SEP26 167.50 C 0.00 0.00 0.00 0.43 -0.52 80 0 25 0
04SEP26 170.00 C 1.25 1.25 0.50 0.27 -0.41 80 6 56 0
04SEP26 172.50 C 0.00 0.00 0.00 0.17 -0.30 80 0 30 0
04SEP26 175.00 C 0.30 0.30 0.30 0.10 -0.23 80 1 64 -1
04SEP26 177.50 C 0.00 0.00 0.00 0.06 -0.16 80 0 15 0
04SEP26 180.00 C 0.00 0.00 0.00 0.04 -0.11 81 0 29 0
04SEP26 182.50 C 0.00 0.00 0.00 0.02 -0.08 80 0 30 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.06 79 0 53 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.03 84 0 210 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 28 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 200 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 21.20 - 69 0 0 -
11SEP26 132.00 C 0.00 0.00 0.00 20.32 - 69 0 0 -
11SEP26 133.00 C 0.00 0.00 0.00 19.46 - 69 0 0 -
11SEP26 134.00 C 0.00 0.00 0.00 18.61 -1.05 69 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 17.77 -1.07 69 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 16.96 -1.08 69 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 16.16 -1.10 69 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 15.37 -1.12 69 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 14.61 -1.14 69 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 13.87 -1.15 69 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 13.14 -1.16 69 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 12.44 -1.17 69 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 11.76 -1.18 69 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 11.10 -1.19 69 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 10.46 -1.20 69 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 9.85 -1.19 69 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 9.12 -1.02 67 0 7 0
11SEP26 148.00 C 0.00 0.00 0.00 8.58 -1.01 68 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 8.05 -1.00 68 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 7.56 -0.98 68 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 6.41 -0.94 69 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 5.40 -0.88 69 0 17 0
11SEP26 157.50 C 0.00 0.00 0.00 4.52 -0.81 70 0 0 0
11SEP26 160.00 C 6.40 6.40 6.40 3.75 -0.78 70 1 6 0
11SEP26 162.50 C 0.00 0.00 0.00 3.05 -0.82 70 0 9 0
11SEP26 165.00 C 3.50 5.00 3.50 2.46 -0.79 70 4 4 +4
11SEP26 167.50 C 0.00 0.00 0.00 1.96 -0.76 70 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 1.55 -0.70 70 0 6 0
11SEP26 172.50 C 0.00 0.00 0.00 1.22 -0.61 69 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 0.95 -0.53 69 0 0 0
11SEP26 177.50 C 2.00 2.00 2.00 0.73 -0.47 69 2 13 +2
11SEP26 180.00 C 2.08 2.08 2.08 0.56 -0.40 69 2 14 0
11SEP26 182.50 C 1.13 1.75 0.99 0.43 -0.33 69 10 17 +2
11SEP26 185.00 C 0.00 0.00 0.00 0.32 -0.28 69 0 15 0
11SEP26 187.50 C 0.00 0.00 0.00 0.24 -0.23 69 0 13 0
11SEP26 190.00 C 0.60 0.60 0.60 0.18 -0.19 69 1 1 +1
11SEP26 192.50 C 0.46 0.66 0.46 0.13 -0.16 69 201 416 +201
11SEP26 195.00 C 0.34 0.34 0.34 0.10 -0.12 69 15 15 +15
11SEP26 197.50 C 0.00 0.00 0.00 0.07 -0.10 69 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.06 -0.07 70 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.04 -0.06 70 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.05 70 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.02 -0.04 69 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 86.45 -0.70 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 83.95 -0.71 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 81.46 -0.70 84 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 78.96 -0.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 76.47 -0.71 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 73.97 -0.71 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 71.48 -0.71 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.99 -0.71 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.50 -0.71 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.00 -0.72 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.52 -0.71 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.40 -0.35 96 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 56.95 -0.33 93 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 54.08 -0.73 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.61 -0.75 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.16 -0.72 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.78 +0.75 95 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 45.27 +0.68 90 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.23 -0.21 74 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.48 +0.38 84 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 37.42 -0.32 69 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 35.87 +0.65 79 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 32.69 -0.66 65 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 30.74 -0.36 68 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 29.31 -0.21 75 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 27.09 -0.31 72 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 25.18 -0.30 72 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 22.55 -1.07 65 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 20.75 -1.08 66 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 19.03 -1.10 66 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 17.40 -1.11 66 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 15.86 -1.11 66 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 14.41 -1.51 65 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 12.79 -0.95 64 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 11.75 -0.76 65 0 1,396 0
29SEP26 152.50 C 0.00 0.00 0.00 10.65 -0.71 66 0 120 0
29SEP26 155.00 C 10.20 14.50 9.80 9.60 -0.73 66 6 83 -1
29SEP26 157.50 C 9.38 9.38 9.38 8.67 -0.71 66 31 69 +17
29SEP26 160.00 C 8.70 8.70 8.27 7.81 -0.70 67 166 334 -11
29SEP26 162.50 C 10.19 10.21 10.19 6.92 -0.80 66 34 69 +34
29SEP26 165.00 C 9.27 9.27 6.40 6.10 -0.95 66 79 271 +44
29SEP26 167.50 C 6.23 6.23 6.23 5.52 -0.78 67 7 1,167 0
29SEP26 170.00 C 5.79 7.00 5.79 4.87 -0.84 66 11 1,148 0
29SEP26 172.50 C 4.91 4.91 4.70 4.30 -0.82 66 61 451 +5
29SEP26 175.00 C 0.00 0.00 0.00 3.78 -0.77 66 0 1,049 0
29SEP26 177.50 C 0.00 0.00 0.00 3.31 -0.73 66 0 778 0
29SEP26 180.00 C 4.35 4.35 4.35 2.90 -0.68 66 1 200 0
29SEP26 182.50 C 0.00 0.00 0.00 2.53 -0.64 66 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 2.21 -0.59 66 0 364 0
29SEP26 187.50 C 3.62 3.62 3.62 1.92 -0.54 66 5 95 +5
29SEP26 190.00 C 3.17 3.85 2.92 1.67 -0.50 66 6 930 -2
29SEP26 192.50 C 0.00 0.00 0.00 1.44 -0.46 66 0 31 0
29SEP26 195.00 C 1.67 2.00 1.67 1.25 -0.42 66 2 109 +1
29SEP26 197.50 C 0.00 0.00 0.00 1.08 -0.38 66 0 73 0
29SEP26 200.00 C 1.99 2.00 1.99 0.93 -0.35 66 6 154 +6
29SEP26 205.00 C 0.00 0.00 0.00 0.68 -0.29 66 0 238 0
29SEP26 210.00 C 1.25 1.25 1.25 0.50 -0.23 66 15 81 +13
29SEP26 215.00 C 0.00 0.00 0.00 0.36 -0.19 66 0 92 0
29SEP26 220.00 C 1.08 1.08 1.08 0.26 -0.15 66 15 239 0
29SEP26 225.00 C 0.94 0.94 0.94 0.19 -0.12 66 15 137 +15
29SEP26 230.00 C 0.00 0.00 0.00 0.14 -0.09 66 0 141 0
29SEP26 235.00 C 0.00 0.00 0.00 0.10 -0.07 66 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 -0.06 66 0 122 0
29SEP26 245.00 C 0.23 0.23 0.23 0.05 -0.04 66 6 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 140 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 195 0
29SEP26 260.00 C 0.22 0.22 0.22 0.02 -0.02 67 11 12 +11
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 86.60 -0.71 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 84.12 -0.54 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 81.63 -0.72 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 79.15 -0.72 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 76.67 -0.72 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 74.20 -0.72 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 71.73 -0.73 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 69.26 -0.75 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.81 -0.57 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.37 -0.56 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.94 -0.46 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.99 +0.11 76 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 57.78 +0.34 77 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 55.21 +0.10 72 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.67 -0.11 68 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.50 +0.07 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 47.92 -0.56 65 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 45.99 -0.04 68 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 43.74 -0.22 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 41.47 -0.80 66 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 39.20 -0.52 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 37.13 +0.03 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 35.22 -0.17 64 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 33.16 -0.47 63 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 31.28 -0.30 63 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 29.80 -0.05 65 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 28.67 -0.39 68 0 281 0
29OCT26 132.50 C 0.00 0.00 0.00 26.17 -1.24 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 25.30 -0.52 67 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.72 -0.58 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.20 -0.64 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 20.16 -0.64 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 18.82 -0.69 64 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 17.39 -1.61 63 0 20 0
29OCT26 150.00 C 18.00 18.00 18.00 16.24 -0.87 63 1 12 0
29OCT26 152.50 C 18.72 18.72 18.72 15.16 -0.88 64 2 54 0
29OCT26 155.00 C 15.86 18.26 15.41 14.16 -0.89 64 11 88 +2
29OCT26 157.50 C 16.61 16.61 16.61 13.20 -0.91 64 1 64 +1
29OCT26 160.00 C 14.97 14.97 14.97 12.42 -0.77 65 1 1,272 +1
29OCT26 162.50 C 0.00 0.00 0.00 11.50 -0.85 65 0 17 0
29OCT26 165.00 C 11.12 11.62 10.90 10.65 -0.91 65 230 255 +183
29OCT26 167.50 C 0.00 0.00 0.00 9.95 -0.85 65 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 9.19 -0.93 65 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 8.48 -1.00 65 0 18 0
29OCT26 175.00 C 8.40 8.40 8.33 7.82 -1.05 65 163 172 +163
29OCT26 177.50 C 0.00 0.00 0.00 7.20 -1.07 65 0 12 0
29OCT26 180.00 C 9.68 9.68 9.68 6.63 -1.03 65 2 6 0
29OCT26 182.50 C 0.00 0.00 0.00 6.10 -0.99 65 0 13 0
27NOV26 95.00 C 0.00 0.00 0.00 58.42 -0.01 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.06 -0.13 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.91 -0.10 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.97 +0.06 69 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.86 +0.11 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.41 -0.40 65 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.45 -0.54 66 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 43.21 -0.44 64 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 41.32 -0.54 64 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 39.76 -0.48 66 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 38.24 -0.24 67 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 36.11 -0.09 66 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 35.01 +0.81 68 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 33.13 +0.39 67 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 31.70 +0.64 68 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.05 +0.48 67 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 28.44 +0.25 67 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 26.77 -0.07 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.65 +0.19 67 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 24.28 -0.27 66 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 23.16 +0.24 67 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 21.92 -0.81 67 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 20.07 -0.64 64 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 19.01 -0.65 64 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 17.98 -0.66 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 17.03 -0.63 65 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 16.12 -0.58 65 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 15.40 -0.49 66 0 124 0
27NOV26 165.00 C 14.80 15.19 14.40 14.42 -0.61 65 356 375 +294
27NOV26 167.50 C 0.00 0.00 0.00 13.67 -0.49 65 0 80 0
27NOV26 170.00 C 0.00 0.00 0.00 12.97 -0.97 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 12.20 -0.62 66 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 11.15 -1.30 64 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 10.48 -1.31 64 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 9.85 -1.26 64 0 5 0
27NOV26 182.50 C 0.00 0.00 0.00 9.26 -1.22 65 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 87.04 -0.72 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 84.61 -0.72 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 82.19 -0.72 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.78 -0.73 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 77.39 -0.74 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.47 -0.15 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.15 -0.29 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.78 -0.14 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.37 -0.42 67 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 65.93 -0.36 65 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 63.96 -0.39 67 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 61.59 -0.20 66 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 59.51 +0.13 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.27 -0.55 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 55.16 -0.21 65 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 53.06 -0.40 64 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 50.99 -0.35 64 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 49.04 +0.04 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.99 -0.61 63 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 45.85 +0.38 67 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 43.58 +0.40 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 42.20 +0.09 66 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 41.04 +1.22 68 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 38.79 -0.07 66 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 37.01 -0.27 65 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 35.91 +0.95 66 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 33.91 0.00 65 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 32.82 +0.91 66 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 31.50 +0.93 66 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 29.47 +0.30 64 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 28.60 +0.28 65 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 27.33 +0.61 65 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 25.35 -0.42 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.13 -0.47 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 23.07 -0.45 63 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 22.05 -0.46 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 21.08 -0.46 63 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 20.14 -0.47 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 19.26 -0.46 64 0 97 0
30DEC26 162.50 C 0.00 0.00 0.00 18.41 -0.48 64 0 16 0
30DEC26 165.00 C 18.03 18.03 17.55 17.63 -0.44 64 105 106 +95
30DEC26 167.50 C 17.43 17.43 17.43 16.82 -0.54 64 15 18 +15
30DEC26 170.00 C 0.00 0.00 0.00 16.05 -0.76 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 15.26 -0.55 64 0 50 0
30DEC26 175.00 C 15.24 15.24 15.24 14.50 -0.73 64 15 65 0
30DEC26 177.50 C 0.00 0.00 0.00 13.78 -0.72 64 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 13.09 -0.70 64 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 12.43 -0.69 64 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 11.46 -1.02 63 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 10.88 -0.99 63 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 10.33 -0.95 63 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 9.81 -0.92 63 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 9.31 -0.89 63 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 9.09 -0.60 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 8.38 -0.83 63 0 348 0
30DEC26 205.00 C 10.61 10.61 9.51 7.53 -0.78 63 2 30 0
30DEC26 210.00 C 0.00 0.00 0.00 6.77 -0.73 63 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 6.09 -0.67 63 0 18 0
30DEC26 220.00 C 0.00 0.00 0.00 5.47 -0.63 63 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 4.91 -0.58 63 0 15 0
30DEC26 230.00 C 5.76 5.76 5.76 4.54 -0.41 64 15 104 +15
30DEC26 235.00 C 0.00 0.00 0.00 3.96 -0.50 63 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 3.55 -0.46 63 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.19 -0.42 63 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 2.86 -0.39 63 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 2.56 -0.37 63 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.30 -0.34 63 0 13 0
30DEC26 265.00 C 0.00 0.00 0.00 2.06 -0.31 63 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.85 -0.29 63 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.66 -0.26 63 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.49 -0.24 63 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.33 -0.23 63 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.20 -0.16 63 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.07 -0.16 63 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.96 -0.18 63 0 675 0
30MAR27 65.00 C 0.00 0.00 0.00 87.69 -0.73 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 85.36 -0.73 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 83.04 -0.73 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.77 -0.74 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.52 -0.74 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.27 -0.75 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.10 -0.76 61 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 71.94 -0.76 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.80 -0.76 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.74 -0.77 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.70 -0.77 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.67 -0.78 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.71 -0.78 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.81 -0.77 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.92 -0.79 61 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 56.04 -0.79 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.28 -0.78 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.29 -0.05 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 51.56 -0.06 64 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 49.12 -1.05 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.52 -0.92 62 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 45.98 -1.09 62 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 44.44 -1.03 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 42.91 -1.58 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 42.67 -0.35 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 41.17 -0.40 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 39.90 -0.07 65 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 38.52 -0.11 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 36.87 -0.43 64 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 35.82 -0.16 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 34.65 -0.24 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 33.47 -0.20 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 32.30 -0.04 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 30.72 -0.38 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 29.69 -0.36 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 28.69 -0.37 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 27.73 -0.37 63 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 26.80 -0.40 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.90 -0.38 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 25.04 -0.38 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 24.09 -0.50 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 23.30 -0.49 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 22.52 -0.52 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 21.73 -0.68 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 20.94 -0.69 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 20.16 -0.69 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 19.37 -0.70 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 18.68 -0.61 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.06 -0.61 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 17.44 -0.62 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.82 -0.62 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 16.21 -0.62 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.59 -0.63 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 14.98 -0.63 62 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 14.42 -0.57 63 0 188 0
30MAR27 205.00 C 0.00 0.00 0.00 13.48 -0.54 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 12.54 -0.55 62 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 11.61 -0.55 62 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 10.74 -0.49 62 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 10.04 -0.47 62 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 9.36 -0.46 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 8.67 -0.46 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 7.98 -0.47 62 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 7.26 -0.59 62 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 6.98 -0.38 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.49 -0.38 62 0 35 0
30MAR27 260.00 C 6.98 6.98 6.98 5.83 -0.56 62 1 201 +1
30MAR27 265.00 C 0.00 0.00 0.00 5.54 -0.36 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.20 -0.30 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.72 -0.44 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.39 -0.44 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 4.06 -0.43 62 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 3.73 -0.43 62 0 217 0
29JUN27 65.00 C 0.00 0.00 0.00 88.34 -0.76 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 86.11 -0.77 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 83.93 -0.79 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 81.80 -0.80 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 79.68 -0.80 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.59 -0.83 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.60 -0.82 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.61 -0.83 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.63 -0.83 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 69.72 -0.86 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 67.88 -0.87 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 66.05 -0.87 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 64.22 -0.87 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 62.47 -0.89 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 60.80 -0.90 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 59.14 -0.90 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 57.48 -0.90 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 55.82 -0.90 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 54.34 -0.91 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 52.86 -0.92 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 51.38 -0.92 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 49.91 -0.92 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.43 -0.93 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 47.13 -0.92 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 45.85 -0.93 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 44.56 -0.94 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 43.28 -0.94 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 42.00 -0.94 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 40.77 -0.91 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 39.68 -0.92 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 38.59 -0.92 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 37.50 -0.93 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 36.41 -0.93 61 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 35.92 -0.37 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 34.90 -0.50 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 33.94 -0.49 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 32.99 -0.51 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.09 -0.51 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 31.19 -0.58 62 0 15 0
29JUN27 162.50 C 0.00 0.00 0.00 30.34 -0.68 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.69 -0.72 62 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.71 -1.00 62 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 28.00 -0.36 62 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.16 -0.45 62 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.50 -0.71 62 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.76 -0.73 62 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.01 -0.72 62 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 24.27 -0.89 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 47.35 - 60 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 46.11 - 60 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 45.06 - 60 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 44.01 -1.34 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 42.95 -1.36 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 41.90 -1.36 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 40.85 -1.37 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 39.79 -1.38 60 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 38.74 -1.39 60 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 37.87 -1.34 60 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 37.00 -1.35 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 36.13 -1.36 60 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 35.26 -1.37 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 35.25 -0.53 61 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 34.54 -0.38 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 33.64 -0.42 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 32.75 -0.45 61 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 32.02 -0.39 61 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 31.31 -0.41 61 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 29.70 -1.87 60 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.01 -1.34 60 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 28.32 -1.35 60 0 0 0
TOTAL CALL 1,674 38,835 +1,158
04SEP26 131.00 P 0.12 0.12 0.08 0.09 - 80 68 68 -
04SEP26 132.00 P 0.00 0.00 0.00 0.12 -0.14 80 0 10 0
04SEP26 133.00 P 0.19 0.19 0.16 0.15 -0.19 79 24 55 +24
04SEP26 134.00 P 0.00 0.00 0.00 0.20 -0.20 80 0 65 0
04SEP26 135.00 P 0.00 0.00 0.00 0.25 -0.23 79 0 93 0
04SEP26 136.00 P 0.00 0.00 0.00 0.31 -0.26 79 0 146 0
04SEP26 137.00 P 0.40 0.40 0.40 0.39 -0.29 79 1 104 -1
04SEP26 138.00 P 0.55 0.55 0.37 0.49 -0.33 79 23 56 +9
04SEP26 139.00 P 0.66 0.66 0.66 0.60 -0.36 79 12 44 0
04SEP26 140.00 P 0.00 0.00 0.00 0.73 -0.40 78 0 44 0
04SEP26 141.00 P 1.00 1.00 1.00 0.89 -0.44 79 10 47 0
04SEP26 142.00 P 1.12 1.12 0.92 1.07 -0.48 78 11 67 +3
04SEP26 143.00 P 0.00 0.00 0.00 1.27 -0.51 78 0 63 0
04SEP26 144.00 P 1.10 1.25 1.00 1.52 -0.57 78 21 27 +4
04SEP26 145.00 P 1.10 1.69 0.96 1.77 -0.58 78 10 124 +4
04SEP26 146.00 P 1.00 1.98 1.00 2.08 -0.66 78 14 159 +7
04SEP26 147.00 P 1.84 1.84 1.84 2.39 -0.74 78 1 46 +1
04SEP26 148.00 P 2.14 2.14 2.14 2.78 -0.76 78 1 7 +1
04SEP26 149.00 P 0.00 0.00 0.00 3.21 -0.74 78 0 116 0
04SEP26 150.00 P 2.70 3.55 2.14 3.68 -0.73 79 8 151 +5
04SEP26 152.50 P 0.00 0.00 0.00 5.01 -0.67 79 0 97 0
04SEP26 155.00 P 4.65 4.65 4.65 6.55 -0.59 80 97 174 +96
04SEP26 157.50 P 0.00 0.00 0.00 8.33 -0.19 82 0 65 0
04SEP26 160.00 P 0.00 0.00 0.00 10.26 -0.02 83 0 14 0
04SEP26 162.50 P 0.00 0.00 0.00 11.77 -0.80 68 0 1 0
04SEP26 165.00 P 0.00 0.00 0.00 14.31 +0.07 79 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 16.58 +0.19 79 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 18.93 +0.31 79 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 21.33 +0.41 79 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 23.77 +0.50 79 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 26.23 +0.55 78 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 28.71 +0.60 77 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 31.20 +0.64 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 33.70 +0.44 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 36.20 +0.47 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 38.70 +0.69 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 41.20 +0.70 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 43.70 +0.70 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 46.20 +0.70 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 48.70 +0.70 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 51.20 +0.70 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 53.70 +0.70 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 56.20 +0.70 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 58.70 +0.70 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 0.78 - 68 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 0.88 - 68 0 0 -
11SEP26 133.00 P 0.00 0.00 0.00 1.03 - 68 0 0 -
11SEP26 134.00 P 0.00 0.00 0.00 1.17 -0.32 68 0 7 0
11SEP26 135.00 P 0.00 0.00 0.00 1.32 -0.36 68 0 9 0
11SEP26 136.00 P 0.00 0.00 0.00 1.51 -0.36 68 0 0 0
11SEP26 137.00 P 1.20 1.20 1.20 1.70 -0.39 68 5 22 +5
11SEP26 138.00 P 0.00 0.00 0.00 1.89 -0.44 68 0 1 0
11SEP26 139.00 P 2.05 2.05 2.05 2.14 -0.42 68 1 2 +1
11SEP26 140.00 P 2.75 2.75 1.45 2.39 -0.51 68 19 34 +9
11SEP26 141.00 P 2.00 2.00 2.00 2.64 -0.57 68 5 5 +5
11SEP26 142.00 P 2.20 2.20 2.20 2.94 -0.59 68 5 5 +5
11SEP26 143.00 P 0.00 0.00 0.00 3.26 -0.62 68 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 3.59 -0.66 68 0 5 0
11SEP26 145.00 P 2.60 3.80 2.60 3.98 -0.53 68 125 125 +124
11SEP26 146.00 P 0.00 0.00 0.00 4.36 -0.70 68 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 4.76 -0.74 68 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 5.21 -0.71 68 0 15 0
11SEP26 149.00 P 0.00 0.00 0.00 5.69 -0.71 68 0 15 0
11SEP26 150.00 P 0.00 0.00 0.00 6.19 -0.71 68 0 20 0
11SEP26 152.50 P 0.00 0.00 0.00 7.54 -0.64 69 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 9.02 -0.61 70 0 3 0
11SEP26 157.50 P 0.00 0.00 0.00 10.70 -0.51 71 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 11.92 -0.56 65 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 14.04 -0.22 69 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 15.98 -0.12 69 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 17.46 -0.58 61 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 20.09 +0.02 69 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 22.28 +0.13 69 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 24.50 +0.17 68 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 26.80 +0.27 69 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 29.15 +0.33 69 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 31.52 -0.45 69 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 33.93 +0.07 69 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 36.33 +0.13 67 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 38.80 +0.06 69 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 41.26 +0.31 69 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 43.73 +0.02 69 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 46.22 +0.47 70 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 48.70 +0.50 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 51.20 +0.53 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 53.70 +0.36 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 56.20 +0.19 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 58.70 +0.70 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 -0.03 66 0 781 0
29SEP26 100.00 P 0.30 0.30 0.30 0.09 -0.04 66 5 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.13 -0.06 66 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 0.19 -0.08 66 0 262 0
29SEP26 107.50 P 0.00 0.00 0.00 0.28 -0.08 66 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 0.38 -0.12 66 0 389 0
29SEP26 112.50 P 0.00 0.00 0.00 0.52 -0.15 66 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 0.71 -0.16 66 0 911 0
29SEP26 117.50 P 0.99 0.99 0.99 0.87 -0.21 65 10 191 0
29SEP26 120.00 P 1.18 1.18 1.18 1.14 -0.23 65 5 399 +5
29SEP26 122.50 P 1.38 1.38 1.38 1.45 -0.25 65 3 414 +3
29SEP26 125.00 P 0.00 0.00 0.00 1.82 -0.25 65 0 456 0
29SEP26 127.50 P 0.00 0.00 0.00 2.27 -0.30 65 0 230 0
29SEP26 130.00 P 2.22 2.22 2.22 2.76 -0.36 65 1 524 +1
29SEP26 132.50 P 0.00 0.00 0.00 3.37 -0.35 65 0 37 0
29SEP26 135.00 P 3.00 3.00 3.00 4.02 -0.41 65 56 202 -50
29SEP26 137.50 P 0.00 0.00 0.00 4.80 -0.38 64 0 116 0
29SEP26 140.00 P 5.70 5.70 5.70 5.61 -0.56 64 1 141 +1
29SEP26 142.50 P 0.00 0.00 0.00 6.58 -0.61 64 0 162 0
29SEP26 145.00 P 0.00 0.00 0.00 7.72 -0.43 65 0 208 0
29SEP26 147.50 P 0.00 0.00 0.00 8.88 -0.64 65 0 24 0
29SEP26 150.00 P 8.50 9.85 8.50 10.18 -0.64 65 9 1,721 0
29SEP26 152.50 P 0.00 0.00 0.00 11.50 -0.72 65 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 13.05 -0.64 66 0 42 0
29SEP26 157.50 P 12.50 12.50 12.50 14.61 -0.56 67 1 59 +1
29SEP26 160.00 P 0.00 0.00 0.00 16.22 -0.59 67 0 37 0
29SEP26 162.50 P 15.36 15.36 15.36 17.99 -0.49 68 4 25 +2
29SEP26 165.00 P 0.00 0.00 0.00 19.44 -0.18 66 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 20.60 -0.82 61 0 1,106 0
29SEP26 170.00 P 23.92 23.92 23.92 22.42 -1.50 61 7 1,005 -7
29SEP26 172.50 P 0.00 0.00 0.00 24.51 -1.38 62 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 26.73 -0.37 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 28.85 -1.08 63 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 31.25 -0.84 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 32.92 -0.44 61 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 36.05 -0.38 71 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 38.06 -0.64 69 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 40.51 +0.09 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 42.53 -0.24 68 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.45 -0.06 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 47.31 -0.05 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.50 -0.19 68 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 54.29 -0.07 69 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.02 -0.09 68 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 63.87 -0.12 67 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.77 +0.24 66 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 73.71 +0.63 64 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.70 +0.32 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.70 +0.14 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.70 +0.41 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 93.70 +0.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 98.70 +0.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 103.70 +0.70 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 108.70 +0.70 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 113.70 +0.70 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 118.70 +0.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.70 +0.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 128.70 +0.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 133.70 +0.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 138.70 +0.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 143.70 +0.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 148.70 +0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.02 65 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.08 -0.04 64 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.12 -0.05 64 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.17 -0.05 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.23 -0.08 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.31 -0.10 64 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.40 -0.14 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.54 -0.12 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.68 -0.14 64 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 0.83 -0.22 63 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.06 -0.24 64 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 1.29 -0.25 63 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.58 -0.32 63 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 1.91 -0.39 63 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 2.30 -0.33 63 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 2.72 -0.39 63 0 16 0
29OCT26 120.00 P 2.84 2.84 2.84 3.24 -0.39 63 1 14 +1
29OCT26 122.50 P 0.00 0.00 0.00 3.76 -0.41 63 0 62 0
29OCT26 125.00 P 3.74 3.74 3.74 4.38 -0.47 63 4 51 +4
29OCT26 127.50 P 0.00 0.00 0.00 5.06 -0.47 63 0 45 0
29OCT26 130.00 P 5.50 5.50 5.50 5.75 -0.51 63 3 135 -3
29OCT26 132.50 P 0.00 0.00 0.00 6.59 -0.52 63 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.44 -0.52 63 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 8.38 -0.52 63 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 9.44 -0.50 63 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 10.61 -0.51 63 0 622 0
29OCT26 145.00 P 0.00 0.00 0.00 11.79 -0.52 63 0 36 0
29OCT26 147.50 P 12.72 12.72 12.72 13.04 -0.56 63 6 59 +6
29OCT26 150.00 P 12.42 12.42 12.42 14.41 -0.54 64 1 1,761 0
29OCT26 152.50 P 16.28 16.28 16.28 15.83 -0.54 64 10 41 +10
29OCT26 155.00 P 16.34 16.34 16.08 17.32 -0.52 64 4 31 +4
29OCT26 157.50 P 16.44 16.83 16.44 18.87 -0.72 65 3 3 +3
29OCT26 160.00 P 17.90 19.00 17.90 20.37 -0.72 65 4 18 +2
29OCT26 162.50 P 0.00 0.00 0.00 22.02 -0.64 65 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 23.84 -0.13 65 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 25.60 -0.40 66 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 27.76 +0.08 67 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 28.30 -1.44 62 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.94 -0.56 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 32.74 -0.71 65 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.83 -0.68 66 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 36.82 -0.56 66 0 65 0
27NOV26 95.00 P 0.00 0.00 0.00 1.13 -0.11 64 0 107 0
27NOV26 97.50 P 0.00 0.00 0.00 1.32 -0.23 64 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.67 -0.19 64 0 55 0
27NOV26 102.50 P 0.00 0.00 0.00 1.97 -0.20 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.35 -0.25 64 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.77 -0.25 64 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 3.19 -0.29 65 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.73 -0.30 64 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 4.29 -0.30 65 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 4.85 -0.35 64 0 15 0
27NOV26 120.00 P 4.99 4.99 4.99 5.57 -0.35 65 4 34 +4
27NOV26 122.50 P 0.00 0.00 0.00 6.28 -0.36 64 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 7.00 -0.38 65 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 7.79 -0.31 64 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 8.78 -0.31 65 0 33 0
27NOV26 132.50 P 9.23 9.23 9.23 9.38 -0.71 63 2 32 +2
27NOV26 135.00 P 0.00 0.00 0.00 10.43 -0.35 63 0 0 0
27NOV26 137.50 P 11.02 11.02 11.02 11.51 -0.36 63 1 1 +1
27NOV26 140.00 P 0.00 0.00 0.00 12.66 -0.38 64 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 13.87 -0.41 64 0 45 0
27NOV26 145.00 P 0.00 0.00 0.00 15.09 -0.48 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.42 -0.49 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 17.86 -0.41 65 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 19.23 -0.50 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 20.79 -0.43 65 0 166 0
27NOV26 157.50 P 0.00 0.00 0.00 22.05 -0.66 64 0 16 0
27NOV26 160.00 P 0.00 0.00 0.00 24.22 -0.39 66 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 25.90 +0.01 67 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 27.06 -0.07 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 28.42 -0.34 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.19 -0.15 64 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 31.94 -0.46 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 33.84 -0.18 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 35.71 -0.27 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 37.47 -0.38 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 39.54 -0.36 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.02 63 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.02 63 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.37 -0.03 63 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 0.47 -0.03 63 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.62 -0.03 63 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.75 -0.05 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 -0.07 63 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.15 -0.06 63 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.33 -0.06 63 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.65 -0.09 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.97 -0.08 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.28 -0.10 63 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.70 -0.11 63 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 3.13 -0.11 63 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.56 -0.13 63 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 4.13 -0.13 63 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.70 -0.13 63 0 594 0
30DEC26 112.50 P 0.00 0.00 0.00 5.27 -0.13 63 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 5.97 -0.14 63 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.69 -0.15 63 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 7.20 -0.14 62 0 2,146 0
30DEC26 122.50 P 0.00 0.00 0.00 8.23 +0.11 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 8.86 -0.15 62 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 9.74 -0.53 62 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 10.96 -0.27 63 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 11.64 -0.68 62 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.71 -0.29 62 0 24 0
30DEC26 137.50 P 0.00 0.00 0.00 13.81 -0.36 62 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 15.02 -0.55 62 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 16.28 -0.39 62 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 17.60 -0.40 62 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 18.96 -0.42 63 0 20 0
30DEC26 150.00 P 20.18 20.18 20.18 20.38 -0.42 63 15 120 +10
30DEC26 152.50 P 0.00 0.00 0.00 21.84 -0.43 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.35 -0.41 63 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 24.63 -0.67 62 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 26.68 -0.56 64 0 26 0
30DEC26 162.50 P 0.00 0.00 0.00 27.84 -0.67 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 29.75 +0.15 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 30.76 -1.10 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 32.58 -1.00 62 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 34.25 -1.15 62 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.18 -0.98 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 37.84 -1.14 62 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 39.35 -1.59 61 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 41.90 -0.91 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.88 -0.62 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 45.82 -0.94 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 47.73 -0.91 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 49.78 -0.37 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 51.67 -0.33 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 53.71 -0.48 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.81 -0.40 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 59.91 -0.49 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 64.28 -0.19 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 68.66 -0.37 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.92 -0.28 64 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.40 -0.19 64 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 81.83 -0.30 64 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.35 -0.58 64 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.91 -0.79 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.56 -0.98 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.39 -0.32 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.03 -0.92 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 109.12 -0.77 58 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.83 -0.67 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.53 +0.35 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.00 0.00 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.11 +0.32 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.98 +0.48 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 138.87 -0.24 63 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 143.81 +0.14 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.76 +0.26 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 -0.03 61 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.03 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 -0.03 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.16 -0.04 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.40 -0.04 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.64 -0.04 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.96 -0.06 61 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.30 -0.05 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.63 -0.06 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.07 -0.06 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.53 +0.02 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.98 +0.06 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.51 +0.07 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.10 +0.05 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.53 -0.09 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.30 +0.11 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.82 -0.07 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.56 -0.07 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.29 -0.08 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.03 -0.27 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.91 -0.25 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 10.82 -0.24 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 11.73 -0.08 60 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 12.65 -0.34 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.62 -0.39 60 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 14.72 -0.34 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 15.82 -0.36 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 16.92 -0.11 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.02 -0.20 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 19.20 -0.27 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.49 -0.29 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 21.78 -0.32 60 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 23.14 -0.31 60 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 24.54 -0.31 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.97 -0.32 60 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 27.44 -0.34 60 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 28.94 -0.35 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.17 -0.58 60 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 31.88 -0.34 60 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 33.39 -0.44 60 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 35.66 -0.79 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 36.87 -1.11 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.86 -1.83 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 39.62 -0.64 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.17 -1.11 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.93 -1.00 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 45.30 -0.44 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 47.14 -0.57 60 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 49.30 -0.26 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.18 -0.15 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.96 -0.24 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.99 -0.32 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.93 -0.30 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.90 -0.05 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.88 -0.39 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.90 -0.05 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 68.96 -0.33 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.02 -0.15 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.27 -0.01 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.54 -0.21 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.80 -0.01 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 89.35 -0.84 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 93.61 -0.76 59 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.00 -0.93 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 102.47 -0.80 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 107.63 -0.52 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.28 -0.47 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.84 +0.40 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.50 +0.44 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.17 +0.45 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 130.85 +0.45 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.54 +0.46 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 140.25 +0.47 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.39 -0.07 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.64 -0.07 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.93 -0.10 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 -0.10 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.63 -0.10 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.01 -0.12 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.48 -0.13 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.96 -0.13 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.43 -0.14 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.99 -0.16 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.61 -0.16 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 6.23 -0.16 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.90 -0.12 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.57 -0.18 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.35 -0.29 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 9.14 -0.29 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.93 -0.20 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.73 -0.20 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 11.70 -0.28 61 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 12.67 -0.27 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 13.64 -0.33 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 14.62 -0.37 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.60 -0.45 61 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 16.75 -0.41 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.55 -0.73 60 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 18.67 -0.79 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 19.87 -0.88 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 21.08 -0.90 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 22.23 -0.48 60 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 23.56 -0.49 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.87 -0.46 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.22 -0.47 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 27.61 -0.47 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.02 -0.48 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.47 -0.49 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.31 -0.17 60 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 33.46 -0.51 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.07 -0.90 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 36.60 -0.54 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.31 -0.40 60 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.80 -1.26 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.12 -1.58 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.76 -1.53 59 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 44.46 -1.55 59 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 46.16 -1.54 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 48.46 -1.17 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 50.24 -1.44 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 51.93 -0.43 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 23.49 - 60 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 24.71 - 60 0 0 -
29SEP27 135.00 P 0.00 0.00 0.00 26.10 - 60 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 27.56 -0.56 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 28.81 -0.71 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 30.20 -0.71 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 31.52 -0.79 60 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 33.08 -0.64 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 34.56 -0.57 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 36.07 -0.60 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 37.61 -0.64 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 39.16 -0.68 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 40.75 -0.68 60 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 42.36 -0.66 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 44.00 -0.61 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.53 -0.68 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 47.13 -0.68 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 48.88 -0.60 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 50.64 -0.61 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 52.39 -0.62 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 54.15 -0.62 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 55.91 -0.63 60 0 0 0
TOTAL PUT 621 41,454 +302
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$1035.000
04SEP26 910.00 C 0.00 0.00 0.00 127.17 +4.53 94 0 1 0
04SEP26 915.00 C 0.00 0.00 0.00 122.51 +4.38 94 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 117.92 +4.29 94 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 113.39 +4.08 94 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 108.88 +3.88 94 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 104.45 +3.76 94 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 100.12 +3.59 94 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 95.81 +3.34 94 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 91.56 +3.15 94 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 87.48 +3.08 94 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 83.42 +2.78 94 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 76.99 +0.11 84 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 74.97 +1.84 92 0 6 0
04SEP26 975.00 C 0.00 0.00 0.00 70.41 +0.85 89 0 2 0
04SEP26 980.00 C 0.00 0.00 0.00 66.03 -0.12 87 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 63.12 +0.39 89 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 61.65 +2.31 95 0 171 0
04SEP26 995.00 C 0.00 0.00 0.00 57.00 +0.73 92 0 0 0
04SEP26 1,000.00 C 70.00 70.00 70.00 54.29 +1.06 94 1 8 0
04SEP26 1,005.00 C 0.00 0.00 0.00 50.96 +2.26 93 0 4 0
04SEP26 1,010.00 C 0.00 0.00 0.00 47.64 -0.87 92 0 12 0
04SEP26 1,015.00 C 0.00 0.00 0.00 44.84 -0.96 93 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 41.74 -1.39 92 0 10 0
04SEP26 1,025.00 C 45.15 45.15 36.69 38.71 -1.84 91 2 0 -2
04SEP26 1,030.00 C 34.00 80.00 34.00 37.45 -0.59 94 4 2 0
04SEP26 1,035.00 C 0.00 0.00 0.00 35.07 -0.67 95 0 20 0
04SEP26 1,040.00 C 0.00 0.00 0.00 32.74 -0.69 94 0 1 0
04SEP26 1,045.00 C 0.00 0.00 0.00 30.62 -0.53 95 0 0 0
04SEP26 1,050.00 C 20.58 50.00 20.58 28.55 -0.56 95 9 16 -2
04SEP26 1,055.00 C 50.00 50.00 50.00 26.60 -0.61 95 1 10 -1
04SEP26 1,060.00 C 0.00 0.00 0.00 24.67 -0.65 95 0 6 0
04SEP26 1,065.00 C 0.00 0.00 0.00 22.92 -0.51 95 0 1 0
04SEP26 1,070.00 C 48.00 48.00 33.33 21.08 -0.74 95 60 171 +26
04SEP26 1,075.00 C 0.00 0.00 0.00 19.70 -0.59 95 0 1 0
04SEP26 1,080.00 C 0.00 0.00 0.00 18.18 -0.59 95 0 25 0
04SEP26 1,085.00 C 30.20 40.00 25.00 16.66 -0.60 95 20 8 +8
04SEP26 1,090.00 C 15.00 15.00 15.00 15.00 -1.00 94 1 3 +1
04SEP26 1,095.00 C 34.00 34.00 18.00 14.08 -0.74 95 8 8 +3
04SEP26 1,100.00 C 16.00 23.50 13.00 12.90 -0.73 95 8 33 +5
04SEP26 1,105.00 C 0.00 0.00 0.00 11.71 -0.74 95 0 6 0
04SEP26 1,110.00 C 0.00 0.00 0.00 10.72 -0.77 95 0 6 0
04SEP26 1,115.00 C 12.70 13.00 12.70 9.82 -0.77 95 29 29 +29
04SEP26 1,120.00 C 0.00 0.00 0.00 8.92 -0.78 95 0 18 0
04SEP26 1,125.00 C 19.33 19.33 19.33 8.03 -0.78 95 15 16 0
04SEP26 1,130.00 C 18.05 18.05 18.05 7.33 -0.74 95 15 22 0
04SEP26 1,135.00 C 16.62 16.62 11.35 6.48 -0.94 94 30 15 +15
04SEP26 1,140.00 C 15.36 25.41 12.36 5.85 -0.91 94 49 121 +24
04SEP26 1,145.00 C 14.03 14.19 14.03 5.21 -0.90 94 30 30 +30
04SEP26 1,150.00 C 11.60 11.60 11.60 4.75 -0.63 94 1 8 +1
04SEP26 1,155.00 C 0.00 0.00 0.00 4.30 -0.63 94 0 1 0
04SEP26 1,160.00 C 10.88 10.88 10.88 3.85 -0.63 94 1 8 0
04SEP26 1,165.00 C 0.00 0.00 0.00 3.40 -0.64 94 0 8 0
04SEP26 1,170.00 C 3.00 3.00 3.00 3.09 -0.52 94 1 25 0
04SEP26 1,175.00 C 3.00 3.00 3.00 2.78 -0.53 94 2 0 -2
04SEP26 1,180.00 C 0.00 0.00 0.00 2.48 -0.52 94 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 2.17 -0.52 94 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 1.96 -0.43 94 0 1 0
04SEP26 1,195.00 C 0.00 0.00 0.00 1.76 -0.41 94 0 0 0
04SEP26 1,200.00 C 1.96 10.00 1.96 1.56 -0.40 94 111 173 +106
04SEP26 1,205.00 C 0.00 0.00 0.00 1.35 -0.41 94 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 1.21 -0.35 94 0 1 0
04SEP26 1,215.00 C 0.00 0.00 0.00 1.09 -0.30 94 0 0 0
04SEP26 1,220.00 C 10.00 10.00 10.00 0.96 -0.30 94 4 5 +4
04SEP26 1,225.00 C 0.00 0.00 0.00 0.83 -0.30 94 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.73 -0.27 94 0 8 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.65 -0.22 94 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.57 -0.22 94 0 77 0
11SEP26 930.00 C 0.00 0.00 0.00 122.31 - 85 0 0 -
11SEP26 935.00 C 0.00 0.00 0.00 118.62 - 85 0 0 -
11SEP26 940.00 C 0.00 0.00 0.00 114.94 +4.05 85 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 111.26 +3.94 85 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 107.58 +3.59 85 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 104.25 +3.60 85 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 100.91 +3.60 85 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 97.57 +3.59 85 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 94.23 +3.59 85 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 90.89 +3.26 85 0 0 0
11SEP26 980.00 C 105.14 105.14 92.59 87.78 +3.11 85 2 0 0
11SEP26 985.00 C 0.00 0.00 0.00 84.82 +3.11 85 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 81.86 +3.11 85 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 78.90 +3.11 85 0 0 0
11SEP26 1,000.00 C 0.00 0.00 0.00 73.66 -0.82 81 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 72.57 +2.17 84 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 72.47 +3.37 88 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 69.61 +2.42 87 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 65.94 +1.39 86 0 0 0
11SEP26 1,025.00 C 0.00 0.00 0.00 62.58 +1.79 84 0 0 0
11SEP26 1,030.00 C 0.00 0.00 0.00 60.30 +1.62 85 0 0 0
11SEP26 1,035.00 C 52.95 81.60 52.95 57.01 +0.02 84 4 2 +2
11SEP26 1,040.00 C 0.00 0.00 0.00 56.00 +1.35 85 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 53.74 +0.99 85 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 51.71 +1.19 85 0 0 0
11SEP26 1,055.00 C 0.00 0.00 0.00 49.74 +1.46 86 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 47.82 +1.57 86 0 0 0
11SEP26 1,065.00 C 58.04 58.04 58.04 45.94 +1.53 86 11 11 +11
11SEP26 1,070.00 C 0.00 0.00 0.00 44.13 +1.56 86 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 42.38 +1.65 86 0 0 0
11SEP26 1,080.00 C 65.88 66.43 65.88 40.63 +1.74 86 30 31 +30
11SEP26 1,085.00 C 40.00 66.03 40.00 38.78 +1.72 86 6 7 +6
11SEP26 1,090.00 C 63.85 63.85 63.85 36.94 +1.58 86 8 8 +8
11SEP26 1,095.00 C 60.25 61.75 60.25 35.21 +1.32 86 335 335 +335
11SEP26 1,100.00 C 63.00 63.00 33.00 33.00 +0.58 85 7 7 +2
11SEP26 1,105.00 C 0.00 0.00 0.00 32.27 +1.32 86 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 30.79 +1.31 86 0 0 0
11SEP26 1,115.00 C 51.85 52.04 51.85 29.32 +1.32 86 30 30 +30
11SEP26 1,120.00 C 21.30 29.70 21.30 27.85 +1.29 86 20 20 +20
11SEP26 1,125.00 C 0.00 0.00 0.00 26.39 +0.97 86 0 0 0
11SEP26 1,130.00 C 42.00 42.00 36.00 25.25 +0.97 86 6 6 +6
11SEP26 1,135.00 C 0.00 0.00 0.00 24.10 +0.96 86 0 0 0
11SEP26 1,140.00 C 21.00 46.00 21.00 22.96 +0.97 86 8 18 +8
29SEP26 500.00 C 0.00 0.00 0.00 536.50 +7.00 127 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 525.08 +5.96 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 515.08 +5.50 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 506.93 +7.35 121 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 496.93 +7.35 118 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 486.93 +7.35 115 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 476.93 +7.75 112 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 465.15 +5.94 80 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 455.20 +5.73 80 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 445.28 +5.92 80 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 435.37 +5.90 80 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 425.50 +5.91 80 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 415.65 +6.20 80 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 405.81 +6.38 80 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 396.04 +5.88 80 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 386.29 +5.88 80 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 376.53 +5.83 80 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 366.90 +7.82 80 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 357.28 +7.57 80 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 347.66 +5.77 80 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 338.20 +5.75 80 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 328.77 +5.75 80 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 315.49 +4.33 53 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 310.10 +7.94 80 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 300.93 +8.06 80 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 285.39 -0.72 42 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 276.21 +2.78 53 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 269.07 +0.66 66 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 258.25 +1.58 60 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 252.37 +4.40 71 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 240.80 +1.49 64 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 232.27 +1.37 65 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 224.13 +1.13 67 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 218.64 +4.03 73 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 208.55 +1.51 70 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 202.58 +4.48 74 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 197.13 +2.86 77 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 191.78 +4.74 80 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 184.54 +4.74 80 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 177.31 +4.74 80 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 170.08 +4.65 80 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 163.27 +4.37 80 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 156.74 +4.38 80 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 150.21 +4.38 80 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 143.68 +4.36 80 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 137.52 +3.97 80 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 131.75 +3.97 80 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 125.97 +3.97 80 0 0 0
29SEP26 980.00 C 165.00 165.00 165.00 120.20 +3.97 80 1 11 +1
29SEP26 990.00 C 0.00 0.00 0.00 114.56 +3.52 80 0 25 0
29SEP26 1,000.00 C 98.88 98.88 98.88 108.30 +2.72 79 2 28 +2
29SEP26 1,010.00 C 0.00 0.00 0.00 102.47 +1.67 78 0 5 0
29SEP26 1,020.00 C 0.00 0.00 0.00 98.67 +2.31 79 0 0 0
29SEP26 1,030.00 C 96.00 96.00 96.00 93.47 +1.77 79 2 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 89.23 +1.75 79 0 15 0
29SEP26 1,050.00 C 100.00 102.00 100.00 84.71 +3.05 79 40 41 +40
29SEP26 1,060.00 C 0.00 0.00 0.00 81.27 +2.60 80 0 2 0
29SEP26 1,070.00 C 0.00 0.00 0.00 77.53 +2.45 80 0 4 0
29SEP26 1,080.00 C 0.00 0.00 0.00 73.94 +1.89 81 0 19 0
29SEP26 1,090.00 C 90.91 90.91 68.00 70.19 +1.07 80 41 59 +41
29SEP26 1,100.00 C 60.00 95.00 50.86 67.22 +2.02 81 62 190 +8
29SEP26 1,110.00 C 83.16 87.50 83.16 63.05 +0.78 80 45 63 +42
29SEP26 1,120.00 C 50.00 83.72 50.00 61.05 +2.32 81 47 52 +47
29SEP26 1,130.00 C 0.00 0.00 0.00 57.86 +2.21 82 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 54.50 +1.66 81 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 51.81 +1.79 81 0 22 0
29SEP26 1,160.00 C 41.00 50.50 41.00 49.40 +2.19 82 2 1 0
29SEP26 1,170.00 C 0.00 0.00 0.00 46.59 +2.20 81 0 3 0
29SEP26 1,180.00 C 0.00 0.00 0.00 43.77 +1.88 81 0 6 0
29SEP26 1,190.00 C 0.00 0.00 0.00 41.47 +1.75 81 0 6 0
29SEP26 1,200.00 C 36.00 60.00 36.00 39.30 +1.75 81 4 53 -1
29SEP26 1,210.00 C 35.00 35.00 35.00 37.13 +1.76 81 1 28 0
29SEP26 1,220.00 C 0.00 0.00 0.00 34.96 +1.76 81 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 32.78 +1.69 81 0 5 0
29SEP26 1,240.00 C 0.00 0.00 0.00 30.83 +1.36 81 0 7 0
29SEP26 1,250.00 C 25.00 38.00 25.00 29.20 +1.36 81 5 44 +4
29SEP26 1,260.00 C 0.00 0.00 0.00 27.57 +1.36 81 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 25.95 +1.36 81 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 24.32 +1.36 81 0 26 0
29SEP26 1,290.00 C 0.00 0.00 0.00 22.70 +1.14 81 0 1 0
29SEP26 1,300.00 C 25.00 33.38 25.00 21.40 +1.02 81 12 227 +7
29SEP26 1,310.00 C 0.00 0.00 0.00 19.63 +0.43 80 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 19.04 +1.02 81 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 17.35 +0.51 80 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 16.20 +0.54 80 0 0 0
29SEP26 1,350.00 C 16.00 16.00 16.00 15.06 +0.36 80 1 31 -1
29SEP26 1,360.00 C 15.00 28.00 15.00 14.20 +0.32 80 21 144 +17
29OCT26 500.00 C 0.00 0.00 0.00 536.50 +5.67 76 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 526.50 +5.47 73 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 516.92 +5.60 76 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 506.93 +5.32 74 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 496.93 +5.02 71 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 486.93 +4.64 69 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 476.93 +7.46 67 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 468.95 +5.79 79 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 459.39 +5.78 79 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 449.94 +5.69 79 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 435.37 +0.48 0 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 425.60 +0.07 0 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 421.85 +5.62 79 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 412.70 +5.55 79 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 396.04 -2.02 0 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 386.33 -2.65 0 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 378.96 -1.00 60 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 369.88 -1.36 62 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 360.90 -1.61 63 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 349.23 -4.56 56 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 340.48 -4.59 58 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 334.59 -2.15 66 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 327.74 -0.73 70 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 319.31 -0.90 70 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 309.33 -2.61 68 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 301.14 -2.67 69 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 291.89 -4.20 67 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 285.68 -2.70 70 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 278.09 -2.57 71 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 269.44 -3.51 70 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 261.96 -3.49 70 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 254.96 +2.01 71 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 249.05 +1.90 73 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 241.23 +1.05 72 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 234.79 +1.86 73 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 228.01 +0.35 73 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 221.02 +0.75 73 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 215.00 +0.86 74 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 208.68 +1.29 74 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 202.51 -2.21 74 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 196.34 -2.02 74 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 190.17 -2.23 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 184.70 -2.11 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 179.28 -1.94 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 173.85 -1.78 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 168.43 -1.60 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 168.05 +3.61 79 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 158.71 -0.60 76 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 154.06 -0.45 77 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 149.97 +0.26 77 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 145.75 +0.84 78 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 139.99 +1.93 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 134.28 -1.41 76 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 131.64 +2.40 78 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 127.48 -0.01 78 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 123.60 -0.03 78 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 119.83 +0.05 78 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 116.18 +0.02 78 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 112.66 +0.12 79 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 109.23 +0.64 79 0 10 0
29OCT26 1,100.00 C 98.87 98.87 98.87 105.76 +0.51 79 1 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 102.66 -0.02 79 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 98.11 -1.20 79 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 95.09 -0.85 79 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 93.58 +1.00 80 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 90.74 +1.53 80 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 88.00 +2.16 80 0 15 0
29OCT26 1,170.00 C 76.00 76.00 76.00 84.71 +2.03 80 4 8 +2
29OCT26 1,180.00 C 0.00 0.00 0.00 81.82 +1.80 81 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 79.15 +1.79 80 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 76.49 +1.79 80 0 37 0
29OCT26 1,210.00 C 0.00 0.00 0.00 73.82 +1.79 80 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 71.16 +1.79 80 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 68.50 +1.79 80 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 65.83 +1.78 80 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 63.17 +1.39 80 0 32 0
29OCT26 1,260.00 C 0.00 0.00 0.00 61.12 +1.39 80 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 59.08 +1.39 80 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 57.03 +1.38 80 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 54.99 +1.39 80 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 52.94 +1.38 80 0 4 0
29OCT26 1,310.00 C 0.00 0.00 0.00 50.90 +1.38 80 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 48.85 +1.38 80 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 46.81 +1.14 80 0 0 0
29OCT26 1,340.00 C 58.01 58.01 58.01 45.19 +1.04 80 6 6 +6
29OCT26 1,350.00 C 0.00 0.00 0.00 43.67 +1.03 80 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 42.15 +1.03 80 0 16 0
27NOV26 500.00 C 0.00 0.00 0.00 540.50 +9.67 80 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 528.50 +2.85 68 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 518.15 +1.79 63 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 506.93 -0.14 0 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 496.93 -0.85 0 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 490.22 +1.46 68 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 477.05 -2.71 0 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 468.95 -1.81 58 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 459.71 -2.05 60 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 450.80 -2.12 63 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 441.61 -2.69 64 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 432.80 -2.88 65 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 424.24 -2.82 67 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 415.50 -2.94 67 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 406.80 -3.27 68 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 398.44 -3.49 69 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 389.79 -3.99 69 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 381.61 -4.02 70 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 372.43 -5.06 69 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 364.62 -4.85 70 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 356.55 -5.34 70 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 347.88 -6.43 70 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 341.52 -5.21 72 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 334.36 -4.80 73 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 325.26 -6.32 71 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 318.53 -5.78 72 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 311.42 -5.96 73 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 304.32 -6.14 73 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 297.76 -5.78 74 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 291.31 -5.31 74 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 284.47 -5.22 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 281.13 -1.81 77 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 273.83 -2.92 77 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 270.43 -0.12 79 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 261.26 -3.09 77 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 255.60 -2.56 77 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 246.82 -5.14 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 240.93 +2.14 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 235.95 +1.08 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 231.17 +1.58 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 225.27 +2.59 77 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 218.77 -1.90 77 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 213.97 -0.61 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 208.56 -0.63 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 203.89 -0.06 77 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 197.66 -0.84 77 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 192.77 -0.60 77 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 188.26 -1.54 77 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 183.75 -1.36 77 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 179.24 -0.15 78 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 175.36 -1.18 78 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 171.76 +0.20 78 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 165.72 -2.97 78 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 163.46 +1.00 79 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 159.55 +0.93 79 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 155.76 +0.88 79 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 150.92 -1.83 79 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 148.35 +0.70 79 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 143.98 -0.21 79 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 140.42 -2.34 79 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 137.09 -2.27 80 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 134.47 -1.64 80 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 130.81 -1.00 80 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 127.24 -3.68 80 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 125.49 -2.30 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 122.41 -2.08 81 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 118.75 -1.49 80 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 113.96 -4.54 80 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 113.46 -2.16 81 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 111.15 -1.26 81 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 108.14 -1.05 81 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 105.21 +2.10 81 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 103.50 +0.40 82 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 100.96 -0.19 82 0 30 0
27NOV26 1,240.00 C 100.00 100.00 100.00 98.42 -0.20 82 1 45 -1
27NOV26 1,250.00 C 0.00 0.00 0.00 95.89 -0.20 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 93.35 -0.21 82 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 88.16 -0.22 80 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 88.15 +2.22 82 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 85.73 +2.26 82 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 83.19 +2.17 82 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 80.65 +1.94 82 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 78.71 +1.87 82 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 74.53 -0.44 80 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 72.65 -0.44 80 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 72.64 +1.42 81 0 4 0
27NOV26 1,360.00 C 0.00 0.00 0.00 70.95 +1.60 82 0 93 0
30DEC26 500.00 C 0.00 0.00 0.00 540.50 +7.00 63 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 529.50 +3.84 56 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 520.79 +4.16 61 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 511.75 +4.11 62 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 502.75 +4.06 64 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 493.79 +3.51 65 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 484.97 +3.55 66 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 475.99 +3.51 66 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 467.36 +3.43 67 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 458.77 +3.30 68 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 450.21 +2.64 68 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 441.84 +2.54 68 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 433.56 +2.89 69 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 425.39 +2.78 69 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 417.55 +2.89 70 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 409.35 +2.54 70 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 401.49 +2.44 70 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 393.73 +2.32 71 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 386.09 +2.20 71 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 378.56 +2.08 72 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 371.14 +1.97 72 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 363.83 +1.42 72 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 356.63 +1.66 72 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 349.76 +1.75 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 342.61 +1.45 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 336.99 +2.64 74 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 330.29 +2.69 74 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 323.82 +2.62 74 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 317.08 +2.33 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 310.67 +2.15 74 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 304.53 +2.20 75 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 298.19 +1.93 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 292.15 +1.85 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 286.18 +1.76 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 280.44 +1.81 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 274.79 +1.90 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 268.88 +1.49 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 263.35 +1.34 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 258.20 -0.24 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 253.06 -2.53 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 247.91 -3.12 76 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 242.76 -3.19 76 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 237.61 -3.27 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 232.47 -0.80 76 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 227.32 -2.47 76 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 222.73 -4.13 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 218.35 -3.56 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 213.96 -1.64 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 209.58 -0.56 77 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 205.20 -2.02 77 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 203.61 +0.03 78 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 200.06 +0.55 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 192.05 -2.44 77 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 188.51 -1.98 78 0 0 0
30DEC26 1,040.00 C 195.00 195.00 195.00 184.93 -0.28 78 1 2 +1
30DEC26 1,050.00 C 0.00 0.00 0.00 181.45 -0.30 78 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 178.04 -2.43 78 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 174.69 -0.39 78 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 171.43 -0.37 78 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 168.23 -2.49 79 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 165.10 -0.08 79 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 160.17 -0.04 78 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 157.92 -2.28 79 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 155.82 -2.93 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 152.18 -3.71 80 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 148.63 -3.37 79 0 2 0
30DEC26 1,160.00 C 0.00 0.00 0.00 143.86 -5.79 79 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 143.85 -1.07 80 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 143.84 +2.14 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 136.13 -3.41 79 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 136.12 -1.27 81 0 236 0
30DEC26 1,210.00 C 0.00 0.00 0.00 134.84 +0.56 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 131.96 +0.78 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 129.01 +0.94 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 125.47 +0.35 81 0 0 0
30DEC26 1,250.00 C 115.00 115.00 115.00 121.95 -0.74 81 2 2 +2
30DEC26 1,260.00 C 0.00 0.00 0.00 120.84 +0.58 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 117.31 -0.52 81 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 115.14 -0.26 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 113.53 +0.56 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 111.09 +0.55 81 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 108.65 +0.54 81 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 106.21 +0.53 81 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 103.77 +0.52 81 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 101.33 +0.51 81 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 98.90 +0.51 81 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 96.46 +0.41 81 0 1 0
30MAR27 710.00 C 0.00 0.00 0.00 400.07 +3.58 72 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 392.28 +1.90 72 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 386.25 +1.62 72 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 380.61 +1.59 72 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 374.98 +1.58 73 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 369.34 +1.55 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 363.70 +1.53 73 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 358.07 +1.51 73 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 352.43 +1.48 73 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 346.79 +1.46 73 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 341.16 +1.18 73 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 335.92 +0.80 74 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 331.03 +0.78 74 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 326.15 +0.76 74 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 321.27 +0.74 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 316.38 +0.71 74 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 312.91 +2.10 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 308.13 +2.18 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 303.43 +1.43 75 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 298.11 -3.88 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 293.54 -3.23 75 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 289.85 +0.77 76 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 284.75 -4.32 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 280.53 +0.57 75 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 277.02 +2.10 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 272.86 +2.04 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 268.90 +2.19 76 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 264.89 +2.28 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 260.99 +2.23 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 257.22 +2.32 76 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 253.42 +1.99 76 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 246.11 -4.35 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 242.66 -2.01 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 240.27 +1.38 76 300 672 +300
30MAR27 1,050.00 C 0.00 0.00 0.00 236.69 -1.28 76 300 968 +300
30MAR27 1,060.00 C 0.00 0.00 0.00 233.47 +1.09 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 230.31 -2.06 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 227.21 -3.40 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 224.17 -1.49 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 221.19 -1.73 77 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 219.64 +0.68 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 216.58 +0.60 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.65 +0.54 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 210.72 +0.48 78 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 207.24 -1.60 78 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 205.02 -0.26 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 202.22 +0.79 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 199.55 -1.61 78 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 196.93 +0.79 79 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 193.07 -1.46 78 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 191.69 +0.61 79 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 189.13 -0.46 79 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 186.66 -0.47 79 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 186.35 +1.53 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 183.47 +1.71 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 180.59 +0.46 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 177.70 -0.16 79 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 174.82 -1.53 79 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 171.94 -1.49 79 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 169.06 -1.57 79 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 166.18 -1.64 79 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 163.86 -1.74 79 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 161.62 -1.76 79 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 159.39 -1.77 79 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 157.15 -1.79 79 0 0 0
30MAR27 1,360.00 C 156.00 156.00 156.00 154.91 -1.81 79 2 2 +2
29JUN27 710.00 C 0.00 0.00 0.00 429.56 +1.54 71 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 424.14 +1.51 72 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 418.72 +1.49 72 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 413.30 +1.46 72 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 407.88 +1.44 72 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 402.46 +1.41 72 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 397.04 +1.39 72 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 391.62 +0.78 72 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 386.92 +0.73 73 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 382.25 +0.70 73 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 377.58 +0.67 73 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 372.91 +0.64 73 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 368.24 +0.62 73 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 363.58 +0.60 73 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 358.91 +0.57 73 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 354.24 +0.55 73 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 349.57 +0.52 73 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 344.91 +0.50 73 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 340.24 +0.48 73 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 335.72 -0.08 73 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 331.79 -0.12 74 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 327.87 -0.14 74 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 323.95 -0.17 74 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 320.03 -0.19 74 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 316.11 -0.22 74 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 312.19 -0.24 74 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 308.27 -0.27 74 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 304.35 -0.29 74 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 300.50 -0.25 74 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 296.91 +0.06 74 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 293.38 +0.42 74 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 289.90 +0.84 75 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 286.48 +1.14 75 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 284.14 +1.98 75 32 347 +32
29JUN27 1,050.00 C 0.00 0.00 0.00 280.59 +0.65 75 222 522 +222
29JUN27 1,060.00 C 0.00 0.00 0.00 276.57 +0.15 75 190 190 +190
29JUN27 1,070.00 C 0.00 0.00 0.00 273.37 +0.11 75 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 270.18 +0.01 75 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 267.13 +0.01 75 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 264.05 -0.07 75 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 261.05 -0.12 75 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 258.13 -0.13 75 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 255.42 -0.33 75 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 252.40 -0.18 75 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 249.59 -0.20 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 246.79 -0.32 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 244.20 -0.53 76 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 241.44 -0.39 76 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 238.81 -0.39 76 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 236.22 -0.42 76 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 233.67 -1.05 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 228.81 -3.39 76 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 228.68 -1.11 76 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 223.93 -3.42 76 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 223.85 -1.13 76 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 220.50 -1.61 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 219.67 -0.14 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 215.29 -2.26 76 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 213.05 -2.80 76 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 210.84 -2.29 77 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 210.30 -0.93 77 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 207.11 -1.73 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 205.04 -1.70 77 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 205.03 -1.70 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 204.53 -1.90 78 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 201.83 -1.92 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 358.70 - 74 0 0 -
29SEP27 950.00 C 0.00 0.00 0.00 354.98 +3.69 74 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 351.26 +3.49 74 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 347.54 +3.23 74 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 343.82 +2.91 74 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 340.10 +2.55 74 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 336.38 +2.13 74 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 332.66 +1.66 74 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 328.95 +1.16 74 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 325.40 +0.76 74 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 322.24 +0.71 75 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 319.14 +0.67 75 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 316.09 +0.63 75 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 313.08 +0.59 75 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 310.11 +0.54 75 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 307.18 +0.50 75 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 304.31 +0.47 75 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 301.17 +0.13 75 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 301.16 +2.87 76 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 298.56 +2.99 76 0 0 0
TOTAL CALL 2,216 10,987 +1,966
04SEP26 910.00 P 2.20 2.20 1.00 2.47 -1.29 94 4 82 -2
04SEP26 915.00 P 2.80 2.80 2.80 2.83 -1.57 94 1 3 0
04SEP26 920.00 P 0.00 0.00 0.00 3.29 -1.63 94 0 49 0
04SEP26 925.00 P 3.20 3.20 3.20 3.80 -1.84 94 1 2 -1
04SEP26 930.00 P 5.20 5.20 5.20 4.32 -1.86 94 4 17 +4
04SEP26 935.00 P 0.00 0.00 0.00 4.78 -2.10 93 0 3 0
04SEP26 940.00 P 0.00 0.00 0.00 5.48 -2.24 93 0 17 0
04SEP26 945.00 P 5.00 5.00 5.00 6.18 -2.49 93 1 18 +1
04SEP26 950.00 P 8.00 8.50 7.00 6.94 -2.68 93 35 43 +23
04SEP26 955.00 P 0.00 0.00 0.00 7.88 -2.71 93 0 7 0
04SEP26 960.00 P 10.30 10.30 10.30 8.83 -3.00 93 2 26 0
04SEP26 965.00 P 11.20 11.20 11.20 9.77 -3.30 93 1 2 +1
04SEP26 970.00 P 13.80 13.80 7.50 10.99 -3.32 93 19 29 +19
04SEP26 975.00 P 7.78 7.78 7.78 12.23 -3.50 92 3 11 +2
04SEP26 980.00 P 10.50 10.50 10.50 13.46 -3.84 92 20 72 +20
04SEP26 985.00 P 20.00 20.00 7.00 14.90 -3.97 92 33 8 0
04SEP26 990.00 P 21.00 21.00 21.00 16.47 -3.97 92 1 6 0
04SEP26 995.00 P 14.00 14.00 14.00 18.03 -4.31 92 1 3 -1
04SEP26 1,000.00 P 24.28 27.00 8.99 19.68 -4.60 92 58 285 +44
04SEP26 1,005.00 P 0.00 0.00 0.00 21.64 -4.57 92 0 2 0
04SEP26 1,010.00 P 0.00 0.00 0.00 23.54 -4.69 92 0 1 0
04SEP26 1,015.00 P 13.88 14.93 13.88 25.47 -5.08 92 30 30 +28
04SEP26 1,020.00 P 15.46 23.80 15.46 27.69 -5.17 91 18 143 +10
04SEP26 1,025.00 P 17.13 18.00 17.13 30.00 -5.18 91 16 18 +15
04SEP26 1,030.00 P 18.98 19.00 18.98 32.31 -5.36 91 16 20 +14
04SEP26 1,035.00 P 20.98 38.00 18.00 36.88 -3.51 97 17 16 0
04SEP26 1,040.00 P 23.26 33.13 23.26 37.75 -6.25 92 16 40 +1
04SEP26 1,045.00 P 30.00 30.00 30.00 40.42 -5.53 91 3 18 -3
04SEP26 1,050.00 P 27.00 40.00 27.00 43.36 -5.50 92 5 22 +3
04SEP26 1,055.00 P 0.00 0.00 0.00 45.78 -6.81 90 0 4 0
04SEP26 1,060.00 P 50.00 50.00 30.00 49.40 -6.46 91 68 70 +57
04SEP26 1,065.00 P 0.00 0.00 0.00 52.35 -7.39 91 0 0 0
04SEP26 1,070.00 P 43.22 48.00 39.00 55.65 -7.53 91 41 18 +18
04SEP26 1,075.00 P 0.00 0.00 0.00 59.31 -7.41 91 0 1 0
04SEP26 1,080.00 P 53.00 53.00 53.00 62.94 -7.31 91 2 4 +1
04SEP26 1,085.00 P 0.00 0.00 0.00 66.66 -7.12 92 0 2 0
04SEP26 1,090.00 P 0.00 0.00 0.00 70.48 -7.09 92 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 74.38 -7.04 92 0 1 0
04SEP26 1,100.00 P 50.00 50.00 50.00 78.36 -6.92 93 2 2 0
04SEP26 1,105.00 P 0.00 0.00 0.00 82.42 -6.72 93 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 86.54 -6.66 94 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 90.74 -6.60 94 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 94.16 -7.31 91 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 96.98 -8.63 85 0 0 0
04SEP26 1,130.00 P 72.00 72.00 72.00 103.27 -6.63 94 1 1 +1
04SEP26 1,135.00 P 0.00 0.00 0.00 107.64 -6.62 94 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 112.00 -6.63 94 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 116.37 -6.63 94 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 120.91 -6.54 94 0 1 0
04SEP26 1,155.00 P 0.00 0.00 0.00 125.46 -6.54 94 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 130.01 -6.54 94 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 134.57 -6.54 94 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 139.26 -6.43 94 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 143.95 -6.43 94 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 148.64 -6.43 94 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 153.34 -6.43 94 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 158.13 -6.33 94 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 162.93 -6.31 94 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 167.73 -6.31 94 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 172.52 -6.32 94 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 177.39 -6.24 94 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 182.26 -6.20 94 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 187.13 -6.20 94 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 197.76 -3.76 143 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 197.77 -5.30 107 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 207.88 -0.06 149 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 212.95 -2.65 151 0 0 0
11SEP26 930.00 P 15.00 19.50 13.00 17.42 - 84 48 48 -
11SEP26 935.00 P 10.00 15.00 10.00 18.70 - 83 2 2 -
11SEP26 940.00 P 20.20 20.20 10.62 19.97 -1.81 83 4 39 +1
11SEP26 945.00 P 23.40 23.40 23.40 21.24 -1.94 83 4 4 +4
11SEP26 950.00 P 25.50 25.50 25.50 22.53 -2.26 83 20 30 +20
11SEP26 955.00 P 0.00 0.00 0.00 24.14 -2.26 83 0 0 0
11SEP26 960.00 P 27.40 27.40 22.20 25.75 -2.26 83 5 5 +5
11SEP26 965.00 P 0.00 0.00 0.00 27.36 -2.26 83 0 0 0
11SEP26 970.00 P 31.23 31.23 31.23 28.97 -2.26 83 1 2 +1
11SEP26 975.00 P 33.16 33.16 33.16 32.40 -0.76 86 1 1 +1
11SEP26 980.00 P 21.00 30.54 20.84 32.41 -2.73 83 4 13 +4
11SEP26 985.00 P 0.00 0.00 0.00 34.43 -2.68 83 0 3 0
11SEP26 990.00 P 0.00 0.00 0.00 36.57 -2.52 83 0 0 0
11SEP26 995.00 P 0.00 0.00 0.00 38.84 -2.57 84 0 2 0
11SEP26 1,000.00 P 40.00 45.00 32.81 41.16 -2.68 84 10 11 +10
11SEP26 1,005.00 P 30.00 30.00 30.00 43.54 -2.59 85 1 1 +1
11SEP26 1,010.00 P 0.00 0.00 0.00 45.77 -2.32 84 0 0 0
11SEP26 1,015.00 P 0.00 0.00 0.00 48.33 -2.15 84 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 50.90 -2.18 85 0 0 0
11SEP26 1,025.00 P 0.00 0.00 0.00 53.60 -2.06 85 0 5 0
11SEP26 1,030.00 P 0.00 0.00 0.00 56.30 -2.00 85 0 0 0
11SEP26 1,035.00 P 0.00 0.00 0.00 58.97 -2.99 86 0 5 0
11SEP26 1,040.00 P 66.00 67.00 46.00 61.82 -3.03 86 23 15 +3
11SEP26 1,045.00 P 0.00 0.00 0.00 64.73 -2.99 86 0 0 0
11SEP26 1,050.00 P 0.00 0.00 0.00 67.69 -2.31 86 0 0 0
11SEP26 1,055.00 P 0.00 0.00 0.00 71.37 -2.68 87 0 10 0
11SEP26 1,060.00 P 62.73 62.73 62.73 74.60 -2.49 88 15 15 +15
11SEP26 1,065.00 P 65.54 65.54 65.54 77.64 -1.50 88 15 21 +15
11SEP26 1,070.00 P 68.34 68.34 68.34 80.97 -1.40 88 15 15 +15
11SEP26 1,075.00 P 71.21 71.21 71.21 82.84 -2.84 86 15 15 +15
11SEP26 1,080.00 P 0.00 0.00 0.00 86.12 -2.92 86 0 0 0
11SEP26 1,085.00 P 77.13 77.13 71.60 89.46 -4.67 86 20 20 +20
11SEP26 1,090.00 P 0.00 0.00 0.00 94.21 -4.06 89 0 1 0
11SEP26 1,095.00 P 77.45 77.45 77.45 94.68 -4.75 84 5 5 +5
11SEP26 1,100.00 P 0.00 0.00 0.00 95.58 -7.42 80 0 0 0
11SEP26 1,105.00 P 0.00 0.00 0.00 101.92 -4.65 85 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 105.49 -4.65 85 0 0 0
11SEP26 1,115.00 P 0.00 0.00 0.00 109.06 -4.65 85 0 0 0
11SEP26 1,120.00 P 0.00 0.00 0.00 112.63 -4.69 85 0 0 0
11SEP26 1,125.00 P 0.00 0.00 0.00 116.22 -4.99 85 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 120.11 -4.99 85 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 124.00 -4.99 85 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 127.89 -4.99 85 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.02 0.00 80 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.03 0.00 80 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.04 -0.01 80 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.06 0.00 80 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.08 -0.01 80 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.11 0.00 81 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.14 -0.02 80 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.19 -0.01 80 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.24 -0.03 80 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.32 -0.03 80 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.40 -0.02 80 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.51 -0.05 80 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.65 -0.04 80 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.79 -0.05 80 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.99 -0.08 80 0 0 0
29SEP26 650.00 P 2.30 2.30 2.30 1.22 -0.07 80 20 20 +20
29SEP26 660.00 P 0.00 0.00 0.00 1.44 -0.11 80 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 1.79 -0.12 80 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 2.14 -0.13 80 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 2.50 -0.17 80 0 0 0
29SEP26 700.00 P 4.00 4.00 4.00 3.03 -0.19 80 8 8 +8
29SEP26 710.00 P 0.00 0.00 0.00 3.57 -0.20 80 0 227 0
29SEP26 720.00 P 0.00 0.00 0.00 4.12 -0.23 80 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 4.85 -0.30 80 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 5.66 -0.30 80 0 40 0
29SEP26 750.00 P 5.60 5.64 5.60 6.47 -0.30 80 20 53 +20
29SEP26 760.00 P 0.00 0.00 0.00 7.42 -0.44 80 0 42 0
29SEP26 770.00 P 0.00 0.00 0.00 8.57 -0.44 80 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 9.72 -0.44 80 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 10.87 -0.63 80 0 8 0
29SEP26 800.00 P 10.00 10.00 10.00 12.45 -0.24 80 1 104 -1
29SEP26 810.00 P 12.58 12.58 12.58 13.61 -0.62 79 2 7 0
29SEP26 820.00 P 13.00 13.00 13.00 15.15 -0.62 79 2 4 -2
29SEP26 830.00 P 0.00 0.00 0.00 17.40 -0.34 80 0 9 0
29SEP26 840.00 P 0.00 0.00 0.00 18.94 -0.86 79 0 38 0
29SEP26 850.00 P 22.43 22.43 16.00 20.99 -0.86 79 6 30 -6
29SEP26 860.00 P 0.00 0.00 0.00 23.05 -0.90 79 0 14 0
29SEP26 870.00 P 26.62 26.62 26.62 25.46 -1.16 79 5 22 +5
29SEP26 880.00 P 29.28 29.28 25.00 28.12 -1.16 79 2 105 +1
29SEP26 890.00 P 24.20 24.20 24.20 30.79 -1.15 79 2 47 0
29SEP26 900.00 P 33.89 33.90 33.00 33.45 -1.25 79 30 168 +30
29SEP26 910.00 P 0.00 0.00 0.00 36.54 -1.51 79 0 38 0
29SEP26 920.00 P 0.00 0.00 0.00 39.89 -1.50 79 0 186 0
29SEP26 930.00 P 41.40 42.20 41.40 43.23 -1.51 79 2 138 +2
29SEP26 940.00 P 42.00 47.00 42.00 47.00 -1.11 79 5 61 0
29SEP26 950.00 P 50.00 50.00 35.50 50.29 -1.90 79 8 92 +4
29SEP26 960.00 P 0.00 0.00 0.00 54.38 -1.90 79 0 37 0
29SEP26 970.00 P 0.00 0.00 0.00 58.46 -2.18 78 0 8 0
29SEP26 980.00 P 66.00 66.00 65.00 62.55 -2.63 78 3 63 +2
29SEP26 990.00 P 60.00 60.00 60.00 67.61 -2.43 79 2 14 -1
29SEP26 1,000.00 P 80.00 80.00 60.00 75.00 +1.00 81 11 137 +4
29SEP26 1,010.00 P 64.00 64.00 64.00 77.84 -2.23 79 1 11 -1
29SEP26 1,020.00 P 0.00 0.00 0.00 83.23 -1.21 80 0 12 0
29SEP26 1,030.00 P 0.00 0.00 0.00 88.81 -2.24 80 0 5 0
29SEP26 1,040.00 P 0.00 0.00 0.00 95.30 -0.89 81 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 100.85 -1.41 81 0 98 0
29SEP26 1,060.00 P 0.00 0.00 0.00 106.44 -1.91 81 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 112.68 -1.96 81 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 119.08 -1.99 82 0 22 0
29SEP26 1,090.00 P 0.00 0.00 0.00 125.63 -2.02 82 0 7 0
29SEP26 1,100.00 P 0.00 0.00 0.00 132.94 -1.74 82 0 372 0
29SEP26 1,110.00 P 0.00 0.00 0.00 139.15 -2.13 82 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 146.11 -2.20 82 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 153.21 -4.66 83 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 162.27 -3.43 85 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 169.75 -3.09 85 0 12 0
29SEP26 1,160.00 P 0.00 0.00 0.00 176.80 -3.43 85 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 184.43 -2.64 85 0 0 0
29SEP26 1,180.00 P 162.80 183.16 162.80 190.20 -5.18 84 30 30 +30
29SEP26 1,190.00 P 170.02 190.88 170.02 200.17 -3.05 86 30 31 +25
29SEP26 1,200.00 P 173.41 198.69 173.41 207.65 -3.53 86 55 167 +17
29SEP26 1,210.00 P 0.00 0.00 0.00 216.45 -2.91 87 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 221.79 -5.95 84 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 232.71 -3.09 87 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 240.09 -3.19 87 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 248.99 -2.85 88 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 257.80 +2.30 88 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 265.30 -5.02 87 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 274.39 +2.03 88 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 283.08 -3.79 88 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 291.75 -4.25 89 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 300.61 -4.23 89 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 311.72 -1.83 92 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 320.85 -1.51 93 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 329.99 -3.36 94 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 339.13 -1.36 94 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 345.97 +2.34 91 0 5 0
29OCT26 500.00 P 2.20 2.20 2.20 0.80 -0.06 79 3 3 +3
29OCT26 510.00 P 0.00 0.00 0.00 0.95 -0.06 79 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 1.15 -0.10 79 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 1.40 -0.10 79 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 1.64 -0.11 79 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 1.92 -0.16 79 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 2.31 -0.16 79 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 2.70 -0.16 79 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 3.09 -0.17 79 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 3.59 -0.27 79 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 4.18 -0.27 79 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 4.78 -0.26 79 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 5.37 -0.33 79 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 6.17 -0.40 79 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 7.04 -0.40 79 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 7.91 -0.40 79 0 1 0
29OCT26 660.00 P 0.00 0.00 0.00 8.78 -0.47 79 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 9.90 -0.58 79 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 11.13 -0.58 79 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 12.36 -0.58 79 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 13.59 -0.59 79 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 14.98 -0.82 79 0 32 0
29OCT26 720.00 P 0.00 0.00 0.00 16.67 -0.82 79 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 18.36 -0.82 79 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 20.05 -0.73 79 0 0 0
29OCT26 750.00 P 19.00 19.00 19.00 21.09 -1.50 78 20 42 +20
29OCT26 760.00 P 24.53 24.53 24.53 23.11 -1.42 78 8 10 +8
29OCT26 770.00 P 0.00 0.00 0.00 26.06 -0.56 79 0 21 0
29OCT26 780.00 P 0.00 0.00 0.00 27.46 -1.36 78 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 29.63 -1.49 78 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 31.81 -1.84 78 0 14 0
29OCT26 810.00 P 0.00 0.00 0.00 34.48 -1.81 78 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 37.27 -1.78 78 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 40.07 -1.43 78 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 42.87 -1.42 78 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 45.67 -1.50 78 0 3 0
29OCT26 860.00 P 0.00 0.00 0.00 48.85 -1.81 78 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 52.34 -1.82 78 0 0 0
29OCT26 880.00 P 52.00 52.00 51.00 55.83 -1.82 78 6 121 -1
29OCT26 890.00 P 0.00 0.00 0.00 59.32 -1.82 78 0 3 0
29OCT26 900.00 P 65.00 65.00 62.00 63.34 -1.82 78 3 15 0
29OCT26 910.00 P 0.00 0.00 0.00 66.55 -2.79 78 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 70.90 -2.77 78 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 75.32 -2.82 78 0 6 0
29OCT26 940.00 P 82.77 82.77 82.77 79.89 -2.86 78 1 16 +1
29OCT26 950.00 P 0.00 0.00 0.00 84.69 -2.67 78 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 90.72 -1.59 79 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 94.02 -3.07 79 0 3 0
29OCT26 980.00 P 0.00 0.00 0.00 99.31 -3.20 79 0 16 0
29OCT26 990.00 P 0.00 0.00 0.00 104.78 -1.45 79 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 110.07 -3.19 79 0 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 115.58 -3.36 79 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 121.43 -4.97 80 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 127.00 -3.56 80 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 133.10 -5.23 80 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 139.03 -4.26 80 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 147.22 -2.51 81 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 153.57 -1.31 82 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 158.78 -2.64 81 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 165.31 -2.37 82 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 171.95 -3.33 82 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 178.69 -3.98 82 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 185.53 -4.04 82 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 192.47 -4.01 82 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 199.51 -3.33 83 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 206.43 -3.40 83 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 213.34 -3.45 83 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 220.27 -4.10 83 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 227.67 -4.31 83 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 235.28 -4.31 83 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 242.89 -4.32 84 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 250.50 -4.32 84 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 258.12 -4.33 84 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 265.74 -4.18 84 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 273.37 -4.34 84 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 281.03 -4.57 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 289.26 -4.72 85 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 297.50 -4.72 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 305.74 -2.59 85 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 313.98 -4.73 85 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 322.22 -4.74 86 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 330.48 -4.74 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 330.49 -12.99 80 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 347.01 -4.56 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 355.69 +4.11 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 364.46 -5.08 87 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 373.23 -4.72 87 0 0 0
27NOV26 500.00 P 3.82 3.82 3.82 3.41 -0.41 80 3 3 +3
27NOV26 510.00 P 0.00 0.00 0.00 3.89 -0.57 80 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 4.52 -0.58 80 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 5.16 -0.58 80 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 5.79 -0.59 80 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 6.45 -0.84 80 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 7.38 -0.85 80 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 8.30 -0.86 80 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 9.23 -0.86 80 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 10.16 -1.03 80 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 11.30 -1.20 80 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 12.60 -1.21 80 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 13.91 -1.21 80 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 15.21 -1.22 80 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 16.52 -1.48 80 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 18.14 -1.65 80 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 19.92 -1.65 80 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 21.70 -1.66 80 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 23.48 -1.67 80 0 0 0
27NOV26 690.00 P 22.00 22.00 22.00 25.26 -1.81 80 1 1 +1
27NOV26 700.00 P 0.00 0.00 0.00 27.26 -2.16 80 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 29.60 -2.18 80 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 31.95 -2.18 80 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 34.29 -2.20 80 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 36.64 -2.21 80 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 38.99 -2.54 80 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 41.78 -2.76 80 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 43.43 -4.12 79 0 15 0
27NOV26 780.00 P 42.00 42.00 42.00 47.78 -2.16 80 1 14 0
27NOV26 790.00 P 0.00 0.00 0.00 49.26 -4.32 79 0 42 0
27NOV26 800.00 P 0.00 0.00 0.00 53.78 -2.82 80 0 16 0
27NOV26 810.00 P 0.00 0.00 0.00 57.21 -2.65 81 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 59.03 -2.94 80 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 63.87 -2.70 80 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 66.27 -3.26 80 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 70.30 -4.46 80 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 74.25 -3.13 80 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 78.21 -3.08 80 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 81.04 -5.95 79 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 87.63 -4.12 81 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 91.12 -4.93 80 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 96.19 -4.67 81 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 100.97 -4.34 81 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 106.45 -4.15 81 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 110.46 -4.80 81 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 114.75 -4.88 81 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 119.00 -6.11 80 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 124.60 -4.56 81 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 130.15 -4.60 81 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 135.79 -5.83 81 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 141.34 -3.52 81 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 147.15 -4.88 81 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 152.81 -5.07 82 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 159.19 -4.68 82 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 165.36 -3.59 82 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 172.61 -3.42 83 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 179.15 -3.29 83 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 182.70 -5.96 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 189.46 -4.95 82 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 197.73 -4.93 83 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 204.22 -5.08 83 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 210.42 -3.85 83 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 216.05 -3.98 83 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 223.94 -3.11 84 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 230.92 -3.81 84 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 237.99 -5.93 84 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 245.02 -4.31 84 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 252.05 -3.89 84 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 259.09 -3.52 84 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 266.13 -4.73 84 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 273.18 -4.67 84 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 280.25 -4.32 84 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 287.94 -6.28 85 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 295.66 -5.71 85 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 303.38 -5.38 85 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 311.10 -5.35 85 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 318.83 -4.25 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 326.56 -5.75 85 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 334.30 -4.40 85 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 342.04 -5.70 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 349.79 -6.37 86 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 357.57 -6.53 86 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 365.89 -5.85 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 374.22 -5.61 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 379.07 -10.04 85 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 390.89 -6.57 87 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 399.23 -6.57 87 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 7.48 -0.64 80 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 8.45 -0.65 80 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 9.43 -0.64 80 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 10.40 -0.65 80 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 11.38 -0.82 80 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 12.65 -0.92 80 0 0 0
30DEC26 560.00 P 12.13 13.07 12.13 13.59 -1.35 79 25 25 +25
30DEC26 570.00 P 13.03 13.03 13.03 14.92 -1.39 79 15 15 +15
30DEC26 580.00 P 0.00 0.00 0.00 16.74 -0.94 80 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 17.57 -1.59 79 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 19.15 -1.86 79 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 20.94 -1.93 79 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 22.74 -1.99 79 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 24.53 -2.06 79 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 26.33 -2.12 79 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 28.13 -2.46 79 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 30.38 -2.64 79 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 32.73 -2.73 79 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 35.09 -2.81 79 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 37.45 -2.89 79 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 39.81 -2.98 79 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 42.18 -2.89 79 0 113 0
30DEC26 720.00 P 42.00 42.00 42.00 44.87 -3.59 79 3 3 +2
30DEC26 730.00 P 0.00 0.00 0.00 47.88 -3.69 79 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 50.88 -2.74 79 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 53.89 -2.91 79 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 56.89 -3.22 79 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 59.90 -3.88 79 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 63.61 -3.92 79 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 66.37 -4.35 79 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 70.08 -4.63 79 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 73.80 -4.73 78 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 77.52 -4.99 78 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 81.24 -5.23 78 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 84.96 -3.88 78 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 89.00 -5.85 78 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 94.44 -4.76 79 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 98.72 -2.84 79 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 101.40 -4.71 78 0 3 0
30DEC26 890.00 P 0.00 0.00 0.00 107.05 -6.04 79 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 111.77 -6.38 79 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 117.48 -5.08 79 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 122.94 -2.06 80 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 126.90 -3.08 79 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 133.97 -4.16 81 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 137.40 -4.60 80 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 141.83 -6.14 79 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 147.08 -5.56 79 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 152.88 -5.69 79 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 158.77 -5.64 80 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 164.75 -6.83 80 0 54 0
30DEC26 1,010.00 P 0.00 0.00 0.00 170.83 -6.68 80 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 177.01 -6.53 81 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 183.26 -6.41 81 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 189.61 -5.23 81 0 0 0
30DEC26 1,050.00 P 203.00 203.00 185.00 196.25 +1.40 81 501 501 +501
30DEC26 1,060.00 P 0.00 0.00 0.00 202.66 -4.82 81 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 211.40 -2.56 82 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 213.33 -6.48 81 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 220.71 -7.21 81 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 227.22 -5.85 81 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 236.91 -4.67 83 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 240.43 -7.55 82 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 249.70 -4.88 83 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 254.16 -7.55 82 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 260.67 -8.17 82 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 270.85 -4.67 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 276.53 -6.08 83 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 283.79 -6.44 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 291.58 -4.55 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 297.84 -6.68 83 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 305.84 -5.82 83 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 313.06 -5.76 83 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 320.09 -5.89 83 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 327.96 -4.81 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 335.05 -6.09 84 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 343.43 -5.52 84 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 351.23 -5.54 84 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 359.04 -5.54 84 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 366.85 -5.55 84 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 374.66 -5.05 85 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 382.48 -4.31 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 390.30 -5.58 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 398.13 -5.59 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 405.96 -5.60 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 413.81 -5.61 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 421.67 -5.73 85 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 75.96 -4.21 78 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 79.61 -4.30 78 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 83.35 -4.40 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 87.18 -4.49 78 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 91.11 -4.14 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 95.12 -4.67 78 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 99.23 -4.15 78 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 103.44 -4.85 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 107.77 -3.75 78 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 112.12 -3.49 78 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 116.60 -5.10 78 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 121.16 -3.67 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 125.19 -4.48 78 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 130.55 -3.97 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 135.40 -3.97 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 140.33 -3.88 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 145.72 -5.19 79 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 150.82 -5.26 79 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 155.99 -5.34 79 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 161.15 -3.66 79 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 166.38 -5.71 79 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 171.65 -2.53 79 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 177.45 -5.73 79 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 183.56 -3.09 79 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 188.36 -2.71 79 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 193.30 -6.47 79 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 197.45 -4.95 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 203.51 -4.98 78 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 209.65 -5.02 79 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 215.87 -5.13 79 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 222.16 -5.07 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 228.52 -5.14 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 234.96 -6.51 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 241.46 -7.34 80 300 687 +300
30MAR27 1,050.00 P 0.00 0.00 0.00 248.03 -7.23 80 300 923 +300
30MAR27 1,060.00 P 0.00 0.00 0.00 255.70 -5.89 80 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 262.24 -5.94 80 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 268.57 -5.42 80 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 276.20 -3.34 80 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 280.36 -9.21 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 289.22 -7.14 81 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 295.95 -5.68 81 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 302.54 -4.48 81 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 309.14 -4.92 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 315.75 -5.24 81 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 322.38 -7.17 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 329.43 -5.57 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 336.73 -7.45 81 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 344.03 -7.48 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 351.34 -7.49 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 358.65 -7.51 81 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 365.96 -5.57 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 373.27 -5.67 81 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 380.59 -5.20 81 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 387.91 -7.59 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 395.23 -7.62 81 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 402.56 -7.64 82 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 409.90 -7.66 82 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 417.25 -7.67 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 424.61 -7.70 82 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 432.00 -7.78 82 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 439.91 -7.85 82 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 447.87 -7.87 82 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 455.83 -7.88 82 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 463.80 -7.90 82 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 471.77 -7.91 82 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 103.02 -4.39 77 0 19 0
29JUN27 720.00 P 0.00 0.00 0.00 107.23 -4.41 77 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 111.43 -4.44 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 115.64 -4.46 77 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 119.85 -4.49 77 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 124.07 -4.52 77 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 128.29 -4.58 77 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 132.56 -5.17 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 137.52 -5.22 77 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 142.50 -5.24 77 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 147.48 -5.27 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 152.47 -5.29 77 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 157.45 -5.33 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 162.44 -5.36 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 167.44 -5.38 77 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 172.44 -5.41 77 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 177.44 -5.44 77 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 182.46 -5.47 77 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 187.48 -5.53 77 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 192.70 -6.06 77 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 204.41 -0.14 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 209.68 -0.66 78 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 209.99 -6.14 77 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 221.52 -0.41 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 221.53 -6.19 77 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 234.05 -1.83 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 237.09 -4.29 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 243.17 -4.79 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 249.31 -4.84 78 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 255.52 -4.88 78 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 261.79 -5.24 78 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 268.11 -4.97 78 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 274.50 -5.34 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 280.95 -5.39 79 31 331 +31
29JUN27 1,050.00 P 0.00 0.00 0.00 287.46 -5.43 79 212 512 +212
29JUN27 1,060.00 P 0.00 0.00 0.00 292.69 -6.81 78 181 181 +180
29JUN27 1,070.00 P 0.00 0.00 0.00 299.29 -6.88 78 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 305.94 -6.02 78 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 316.03 +2.23 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 316.04 -4.31 77 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 319.89 -7.02 77 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 336.23 +2.76 79 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 336.24 -3.80 78 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 339.53 -7.08 77 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 346.08 -7.11 77 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 363.22 +3.44 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 363.23 -3.15 78 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 365.80 -7.20 77 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 383.66 +3.71 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 391.09 +3.90 80 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 398.52 +4.09 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 398.53 -3.14 78 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 413.40 +4.49 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 420.84 +4.69 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 428.28 +4.88 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 435.73 +5.08 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 443.18 +5.28 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 450.64 +5.48 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 458.10 +5.67 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 465.56 +5.86 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 473.03 +6.06 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 480.51 -7.97 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 487.99 -7.99 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 495.49 -8.01 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 502.99 -8.03 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 510.51 -8.05 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 254.40 - 78 0 0 -
29SEP27 950.00 P 0.00 0.00 0.00 260.51 +8.01 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 266.67 +8.26 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 272.71 +8.39 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 278.54 +8.31 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 284.86 +8.70 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 291.89 +9.80 79 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 297.64 +9.61 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 304.11 +10.12 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 310.64 +10.46 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 317.94 +11.13 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 323.85 +10.42 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 329.73 +9.66 79 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 337.25 +10.55 79 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 344.02 +10.68 79 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 350.86 +10.88 79 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 358.44 +11.82 79 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 365.36 +12.09 79 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 372.33 +12.40 79 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 379.33 +12.75 79 0 0 0
TOTAL PUT 2,486 11,807 +2,148
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$ 36.420
04SEP26 26.50 C 0.00 0.00 0.00 9.94 - 149 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 9.44 -0.19 141 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 8.94 -0.19 133 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 8.44 -0.19 126 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 7.94 -0.19 118 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 7.44 -0.19 110 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 6.94 -0.19 103 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.44 -0.19 95 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 5.94 -0.19 88 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.45 -0.18 88 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 4.95 -0.18 81 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.45 -0.19 73 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 3.96 -0.18 70 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.44 -0.22 52 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 2.93 -0.25 36 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 2.42 -0.30 0 0 20 0
04SEP26 34.50 C 0.00 0.00 0.00 2.07 -0.24 57 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.63 -0.28 53 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 1.25 -0.24 52 0 25 0
04SEP26 36.00 C 0.00 0.00 0.00 0.91 -0.25 51 0 45 0
04SEP26 36.50 C 0.77 0.77 0.65 0.66 -0.23 52 18 56 +12
04SEP26 37.00 C 0.63 0.63 0.63 0.44 -0.22 51 15 34 +15
04SEP26 37.50 C 0.45 0.45 0.28 0.28 -0.21 51 45 60 +6
04SEP26 38.00 C 0.25 0.26 0.21 0.18 -0.16 52 10 236 -7
04SEP26 38.50 C 0.28 0.28 0.15 0.11 -0.12 52 4 365 +1
04SEP26 39.00 C 0.09 0.09 0.09 0.06 -0.09 52 5 187 -5
04SEP26 39.50 C 0.11 0.11 0.11 0.04 -0.06 54 2 184 0
04SEP26 40.00 C 0.09 0.09 0.04 0.02 -0.04 53 8 291 +3
04SEP26 40.50 C 0.04 0.04 0.04 0.01 -0.03 53 2 45 0
04SEP26 41.00 C 0.03 0.03 0.03 0.01 -0.01 59 11 99 -11
04SEP26 41.50 C 0.03 0.03 0.03 0.01 0.00 64 1 9 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.06 - 115 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 9.56 - 110 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 9.06 - 104 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 8.52 - 91 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 8.02 -0.13 85 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.57 -0.09 89 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.06 -0.15 82 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.45 -0.21 47 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 5.95 -0.21 43 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.46 -0.21 45 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 4.97 -0.22 45 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.49 -0.23 45 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.02 -0.23 45 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 3.56 -0.24 45 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.08 -0.30 42 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 2.77 -0.18 49 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 2.37 -0.12 48 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 1.95 -0.27 45 0 15 0
11SEP26 35.50 C 1.82 1.82 1.82 1.62 -0.24 45 15 23 0
11SEP26 36.00 C 1.43 1.43 1.41 1.34 -0.24 46 42 42 +42
11SEP26 36.50 C 1.15 1.16 1.15 1.08 -0.23 45 59 131 +46
11SEP26 37.00 C 0.93 0.94 0.93 0.86 -0.21 45 74 74 +74
11SEP26 37.50 C 0.76 0.76 0.76 0.68 -0.20 46 15 15 +5
11SEP26 38.00 C 0.00 0.00 0.00 0.52 -0.19 46 0 10 0
11SEP26 38.50 C 0.60 0.60 0.50 0.40 -0.17 46 2 9 +2
11SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.16 45 0 9 0
11SEP26 39.50 C 0.00 0.00 0.00 0.21 -0.14 45 0 0 0
11SEP26 40.00 C 0.22 0.22 0.21 0.15 -0.11 45 13 18 +13
11SEP26 40.50 C 0.00 0.00 0.00 0.11 -0.09 45 0 0 0
11SEP26 41.00 C 0.15 0.15 0.15 0.08 -0.07 46 15 15 +15
11SEP26 41.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 25.07 -0.08 217 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.48 -0.17 172 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.98 -0.17 165 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 23.57 -0.08 194 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.98 -0.17 153 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 22.49 -0.16 153 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 21.97 -0.16 133 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 21.51 -0.14 150 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.97 -0.19 122 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.47 -0.19 117 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.10 -0.06 157 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.53 -0.13 135 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.00 -0.16 120 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.48 -0.18 105 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.08 -0.08 132 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.50 -0.16 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.99 -0.18 98 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.61 -0.06 123 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.61 -0.04 114 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 -0.10 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.51 -0.16 78 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.50 -0.18 68 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 11.50 -0.18 61 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.51 -0.12 58 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.58 -0.15 63 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.57 -0.41 55 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.62 -0.18 54 0 321 0
29SEP26 30.00 C 7.21 7.44 7.21 6.68 -0.18 52 77 987 -15
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.03 48 0 504 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -0.20 46 0 517 0
29SEP26 33.00 C 0.00 0.00 0.00 4.03 -0.20 45 0 639 0
29SEP26 34.00 C 0.00 0.00 0.00 3.27 -0.33 44 0 663 0
29SEP26 35.00 C 0.00 0.00 0.00 2.62 -0.30 44 0 1,226 0
29SEP26 36.00 C 2.20 2.51 2.20 2.11 -0.17 46 37 1,019 +21
29SEP26 37.00 C 1.73 2.01 1.73 1.55 -0.19 44 21 1,305 -13
29SEP26 38.00 C 1.41 1.60 1.34 1.22 -0.19 45 45 770 -4
29SEP26 39.00 C 1.11 1.11 0.91 0.91 -0.15 45 22 359 +2
29SEP26 40.00 C 0.81 0.98 0.74 0.67 -0.12 45 145 749 +47
29SEP26 41.00 C 0.60 0.70 0.50 0.48 -0.10 45 146 1,277 -101
29SEP26 42.00 C 0.46 0.58 0.42 0.33 -0.08 45 183 651 +108
29SEP26 43.00 C 0.34 0.35 0.30 0.23 -0.06 45 26 1,142 +10
29SEP26 44.00 C 0.26 0.26 0.26 0.16 -0.04 45 12 947 +8
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 769 0
29SEP26 46.00 C 0.15 0.15 0.15 0.07 -0.03 45 1 1,993 -1
29SEP26 47.00 C 0.15 0.15 0.11 0.05 -0.02 46 246 929 +144
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 647 0
29SEP26 49.00 C 0.07 0.07 0.07 0.02 -0.01 46 17 323 +17
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 946 0
29SEP26 52.50 C 0.06 0.06 0.05 0.01 0.00 51 22 133 +21
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 56 78 373 +78
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 329 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 400 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 84 52 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.14 -0.03 159 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 24.64 -0.04 153 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.10 -0.08 140 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.60 -0.05 135 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.17 0.00 141 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.60 -0.07 125 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.15 -0.04 128 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.68 -0.01 128 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.16 0.00 121 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.67 +0.01 118 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.19 -0.01 116 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.67 -0.03 109 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.17 +0.01 105 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.63 -0.08 96 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.20 -0.01 101 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.70 -0.01 97 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.20 -0.01 94 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.66 -0.01 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.67 -0.05 80 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.66 -0.07 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.74 +0.07 74 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.80 +0.08 72 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.82 +0.04 67 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.85 +0.08 63 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.76 +0.03 52 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.99 +0.01 57 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.98 +0.02 51 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.03 -0.04 47 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 6.21 -0.05 46 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.43 -0.20 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.71 -0.29 46 0 818 0
29OCT26 34.00 C 0.00 0.00 0.00 4.05 -0.35 45 0 96 0
29OCT26 35.00 C 3.68 3.68 3.68 3.43 -0.21 45 10 79 -10
29OCT26 36.00 C 3.15 3.15 3.15 2.97 -0.17 46 2 152 +2
29OCT26 37.00 C 0.00 0.00 0.00 2.45 -0.23 45 0 401 0
29OCT26 38.00 C 0.00 0.00 0.00 2.08 -0.20 46 0 112 0
29OCT26 39.00 C 0.00 0.00 0.00 1.72 -0.21 46 0 351 0
29OCT26 40.00 C 1.49 1.49 1.49 1.41 -0.19 46 9 170 0
29OCT26 41.00 C 1.24 1.24 1.24 1.14 -0.18 45 8 540 +6
29OCT26 42.00 C 1.25 1.25 1.09 0.92 -0.17 45 17 70 +7
29OCT26 43.00 C 0.00 0.00 0.00 0.74 -0.14 45 0 172 0
29OCT26 44.00 C 0.00 0.00 0.00 0.59 -0.13 45 0 119 0
29OCT26 45.00 C 0.00 0.00 0.00 0.47 -0.11 45 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.37 -0.09 45 0 156 0
29OCT26 47.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 260 0
29OCT26 49.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 163 0
29OCT26 52.50 C 0.21 0.21 0.21 0.07 -0.03 45 100 203 +100
29OCT26 55.00 C 0.15 0.15 0.15 0.04 -0.02 46 4 104 +4
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.17 0.00 130 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.68 -0.01 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.17 -0.04 120 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.68 -0.04 117 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.21 0.00 116 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.70 +0.03 111 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.20 +0.01 107 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.72 +0.03 105 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.21 +0.03 100 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.79 +0.05 104 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.31 +0.05 102 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.72 +0.02 90 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.22 -0.04 87 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.73 +0.02 85 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.23 -0.04 81 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.74 -0.10 79 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.26 +0.01 78 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.78 -0.01 76 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.79 +0.06 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.81 -0.09 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.81 -0.12 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.85 -0.11 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.97 -0.04 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.97 -0.12 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.10 -0.10 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.23 -0.09 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.42 -0.10 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.58 -0.09 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.82 0.00 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.91 -0.27 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.25 -0.27 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.68 -0.21 46 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.13 -0.21 46 0 15 0
27NOV26 36.00 C 3.68 3.68 3.68 3.57 -0.26 45 15 53 +15
27NOV26 37.00 C 3.40 3.40 3.40 3.11 -0.25 45 15 44 0
27NOV26 38.00 C 0.00 0.00 0.00 2.77 -0.14 47 0 67 0
27NOV26 39.00 C 0.00 0.00 0.00 2.40 -0.22 47 0 44 0
27NOV26 40.00 C 0.00 0.00 0.00 2.06 -0.23 46 0 6 0
27NOV26 41.00 C 0.00 0.00 0.00 1.76 -0.22 46 0 521 0
27NOV26 42.00 C 0.00 0.00 0.00 1.50 -0.21 46 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 1.28 -0.19 46 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.08 -0.18 46 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.91 -0.16 46 0 33 0
27NOV26 46.00 C 0.00 0.00 0.00 0.77 -0.14 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.64 -0.14 46 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.54 -0.12 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.45 -0.11 46 0 15 0
27NOV26 50.00 C 0.54 0.54 0.54 0.37 -0.10 46 15 40 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.07 46 0 31 0
27NOV26 55.00 C 0.34 0.34 0.34 0.15 -0.04 46 100 118 +100
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 70.00 C 0.07 0.07 0.07 0.01 0.00 47 15 15 +15
27NOV26 72.50 C 0.06 0.06 0.06 0.01 0.00 50 15 15 +15
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.26 +0.03 117 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.74 -0.02 111 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.25 +0.01 108 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.76 +0.01 104 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.26 +0.01 101 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.80 +0.04 100 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.34 +0.05 100 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.84 +0.07 96 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.34 +0.07 92 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.83 +0.05 88 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.36 +0.03 87 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.83 +0.03 82 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.37 +0.04 81 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.85 +0.03 77 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.35 +0.04 74 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.91 +0.07 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.43 +0.09 73 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.93 +0.04 70 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.90 -0.02 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.93 +0.03 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.06 +0.05 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.13 +0.03 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.22 +0.03 56 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.28 -0.06 53 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.47 -0.01 53 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.64 -0.03 52 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.83 +0.05 51 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.00 -0.03 49 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.32 -0.02 49 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.44 -0.22 46 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 5.82 -0.23 46 0 163 0
30DEC26 34.00 C 0.00 0.00 0.00 5.26 -0.21 46 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 4.72 -0.20 46 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 4.22 -0.21 46 0 1,451 0
30DEC26 37.00 C 4.21 4.21 4.21 3.79 -0.20 46 15 417 -8
30DEC26 38.00 C 0.00 0.00 0.00 3.39 -0.19 46 0 434 0
30DEC26 39.00 C 3.10 3.10 3.10 3.03 -0.19 47 105 342 +105
30DEC26 40.00 C 2.77 2.77 2.77 2.70 -0.19 47 15 481 +15
30DEC26 41.00 C 2.51 2.51 2.51 2.38 -0.19 47 15 240 -15
30DEC26 42.00 C 0.00 0.00 0.00 2.10 -0.18 47 0 922 0
30DEC26 43.00 C 2.04 2.04 2.04 1.85 -0.16 47 1 994 0
30DEC26 44.00 C 0.00 0.00 0.00 1.62 -0.16 47 0 483 0
30DEC26 45.00 C 0.00 0.00 0.00 1.42 -0.14 47 0 1,078 0
30DEC26 46.00 C 0.00 0.00 0.00 1.24 -0.13 46 0 353 0
30DEC26 47.00 C 1.37 1.37 1.35 1.08 -0.13 46 6 565 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 -0.12 46 0 143 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 -0.11 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 -0.10 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.08 46 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.07 46 0 206 0
30DEC26 57.50 C 0.47 0.48 0.47 0.24 -0.05 46 200 396 +194
30DEC26 60.00 C 0.34 0.34 0.33 0.16 -0.04 46 4 236 -4
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 558 0
30DEC26 65.00 C 0.23 0.23 0.23 0.08 -0.02 46 5 38 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 25.26 -0.05 82 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.74 -0.08 76 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.25 -0.08 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.76 -0.08 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.26 -0.09 68 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.80 -0.06 69 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.34 -0.03 69 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.84 -0.05 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.34 -0.13 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.83 -0.08 60 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.36 -0.07 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.83 -0.12 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.40 -0.15 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.12 +0.11 65 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.64 +0.10 63 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.10 +0.03 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.70 +0.12 61 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.14 +0.01 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.23 +0.01 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.33 +0.01 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.44 -0.01 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.58 -0.02 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 12.75 -0.02 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.94 -0.02 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.17 -0.02 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.43 -0.07 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.69 -0.07 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.09 0.00 49 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.46 +0.01 49 0 315 0
30MAR27 32.00 C 8.17 8.17 8.17 7.83 +0.06 48 2 305 +2
30MAR27 33.00 C 0.00 0.00 0.00 7.23 -0.07 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.70 -0.05 48 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 6.07 -0.17 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.60 -0.17 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.17 -0.17 47 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 4.78 -0.16 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.42 -0.15 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.09 -0.14 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.75 -0.17 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 -0.17 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 3.15 -0.17 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.88 -0.16 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.64 -0.15 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.41 -0.15 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.20 -0.14 47 0 174 0
30MAR27 48.00 C 2.30 2.30 2.30 2.01 -0.13 47 23 43 +23
30MAR27 49.00 C 0.00 0.00 0.00 1.84 -0.12 47 0 10 0
30MAR27 50.00 C 1.92 1.92 1.92 1.67 -0.12 47 24 452 0
30MAR27 52.50 C 0.00 0.00 0.00 1.33 -0.10 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 -0.09 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 -0.06 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 -0.05 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 -0.05 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 25.26 -0.12 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.74 -0.15 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.25 -0.16 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.76 -0.16 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.26 -0.18 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.80 -0.16 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.34 -0.14 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.84 -0.16 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.34 -0.18 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.84 -0.21 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.77 +0.02 66 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.19 -0.02 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.72 -0.01 59 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.32 +0.05 60 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.81 0.00 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.36 -0.02 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.90 -0.01 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.46 +0.02 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.58 -0.03 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.71 0.00 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.88 -0.05 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.07 -0.05 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.29 -0.06 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.54 -0.02 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.81 -0.04 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.12 -0.04 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.46 -0.06 49 0 16 0
29JUN27 30.00 C 9.91 9.91 9.91 9.90 +0.01 49 1 35 0
29JUN27 31.00 C 0.00 0.00 0.00 9.30 -0.01 49 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.72 +0.05 49 0 18 0
29JUN27 33.00 C 8.26 8.26 8.26 8.16 +0.02 48 1 117 0
29JUN27 34.00 C 0.00 0.00 0.00 7.66 +0.03 48 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.16 -0.11 48 0 41 0
29JUN27 36.00 C 0.00 0.00 0.00 6.69 -0.16 48 0 78 0
29JUN27 37.00 C 6.35 6.35 6.35 6.17 -0.26 47 30 63 +30
29JUN27 38.00 C 0.00 0.00 0.00 5.84 -0.16 48 0 22 0
29JUN27 39.00 C 0.00 0.00 0.00 5.45 -0.17 48 0 38 0
29JUN27 40.00 C 0.00 0.00 0.00 5.10 -0.18 48 0 63 0
29JUN27 41.00 C 4.86 4.86 4.85 4.77 -0.24 48 34 172 +17
29JUN27 42.00 C 4.73 4.73 4.73 4.43 -0.25 47 30 176 +30
29JUN27 43.00 C 4.28 4.28 4.28 4.14 -0.22 47 17 101 +17
29JUN27 44.00 C 0.00 0.00 0.00 3.86 -0.23 47 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.55 -0.28 47 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.34 -0.23 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.12 -0.20 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.92 -0.19 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.72 -0.19 47 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.52 -0.20 47 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.06 -0.16 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.70 -0.22 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 -0.15 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 -0.13 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.04 -0.11 47 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.85 -0.12 47 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.71 -0.08 46 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.59 -0.08 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 -0.07 47 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 23.42 - 61 0 0 -
29SEP27 14.00 C 0.00 0.00 0.00 22.80 -0.18 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 22.34 -0.16 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 21.84 -0.19 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 21.55 -0.02 57 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 21.07 -0.03 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 20.77 +0.02 60 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 20.19 -0.02 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 19.72 -0.01 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 19.32 +0.04 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 18.81 -0.04 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 18.37 -0.04 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 17.93 -0.05 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 17.51 -0.05 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 16.67 -0.06 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.86 -0.06 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.08 -0.08 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.44 +0.04 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.71 +0.02 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.02 -0.02 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.34 -0.04 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.70 -0.01 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.05 -0.08 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.46 -0.08 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.98 -0.01 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.38 -0.06 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.88 -0.01 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.40 -0.10 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.97 -0.01 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.55 -0.13 48 0 95 0
29SEP27 37.00 C 0.00 0.00 0.00 7.20 0.00 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.78 -0.03 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.44 -0.13 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.97 -0.26 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.66 -0.26 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.48 -0.15 48 0 0 0
29SEP27 43.00 C 5.47 5.47 5.47 5.10 -0.21 48 15 15 +15
29SEP27 44.00 C 0.00 0.00 0.00 4.90 -0.10 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.66 -0.09 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.39 -0.08 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.13 -0.13 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.92 -0.09 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.71 -0.08 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.52 -0.09 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.05 -0.09 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.67 -0.06 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.32 -0.07 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.02 -0.05 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.77 0.00 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.52 -0.01 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.35 +0.01 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.17 -0.01 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.90 0.00 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.76 -0.03 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.68 0.00 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.61 0.00 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
TOTAL CALL 2,354 52,574 +1,223
04SEP26 26.50 P 0.00 0.00 0.00 0.01 - 145 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 19 0
04SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 20 0
04SEP26 33.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 72 0
04SEP26 34.00 P 0.07 0.07 0.05 0.05 -0.04 51 3 21 +3
04SEP26 34.50 P 0.00 0.00 0.00 0.11 -0.05 52 0 31 0
04SEP26 35.00 P 0.19 0.19 0.16 0.19 -0.06 52 23 68 +5
04SEP26 35.50 P 0.37 0.37 0.35 0.31 -0.07 51 24 110 +15
04SEP26 36.00 P 0.56 0.56 0.39 0.47 -0.09 50 20 90 +15
04SEP26 36.50 P 0.67 0.67 0.54 0.71 -0.06 51 21 64 +6
04SEP26 37.00 P 0.00 0.00 0.00 1.00 -0.04 50 0 85 0
04SEP26 37.50 P 1.03 1.35 1.03 1.35 -0.01 51 90 286 -15
04SEP26 38.00 P 1.36 1.36 1.36 1.70 -0.02 46 15 259 -13
04SEP26 38.50 P 0.00 0.00 0.00 2.23 +0.20 59 0 38 0
04SEP26 39.00 P 0.00 0.00 0.00 2.64 +0.17 53 0 510 0
04SEP26 39.50 P 0.00 0.00 0.00 3.20 +0.24 71 0 20 0
04SEP26 40.00 P 0.00 0.00 0.00 3.70 +0.27 79 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 4.09 +0.18 57 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.59 +0.20 62 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.58 +0.20 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 6.08 +0.20 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 7.08 +0.20 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.58 +0.09 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.58 +0.09 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 9.08 +0.07 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.58 +0.07 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 10.08 +0.07 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.58 +0.07 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 11.08 +0.07 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.58 +0.07 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 12.08 +0.05 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
11SEP26 31.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 2 0
11SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 3 0
11SEP26 32.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
11SEP26 33.00 P 0.14 0.14 0.13 0.12 -0.04 46 2 6 +2
11SEP26 33.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 1 0
11SEP26 34.00 P 0.28 0.28 0.28 0.26 -0.04 45 5 20 +5
11SEP26 34.50 P 0.32 0.32 0.32 0.36 -0.06 45 2 4 +2
11SEP26 35.00 P 0.50 0.57 0.41 0.49 -0.06 44 25 66 +12
11SEP26 35.50 P 0.68 0.68 0.68 0.66 -0.07 44 1 3 +1
11SEP26 36.00 P 0.73 0.82 0.73 0.87 -0.06 45 169 144 +134
11SEP26 36.50 P 1.08 1.08 1.00 1.11 -0.06 44 257 241 +241
11SEP26 37.00 P 1.15 1.37 1.15 1.39 -0.05 45 119 89 +89
11SEP26 37.50 P 1.65 1.65 1.63 1.72 -0.02 45 26 52 +26
11SEP26 38.00 P 0.00 0.00 0.00 2.10 +0.03 47 0 15 0
11SEP26 38.50 P 0.00 0.00 0.00 2.44 -0.04 45 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 2.85 -0.01 46 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.28 +0.09 46 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.72 0.00 46 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.29 +0.34 56 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.63 +0.07 45 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.11 +0.15 45 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.60 +0.17 46 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.09 +0.18 46 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.08 +0.19 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.58 +0.09 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.58 +0.09 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.08 +0.07 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.58 +0.07 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.08 +0.07 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.58 +0.07 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.08 +0.07 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.58 +0.07 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.08 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,302 0
29SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 60 15 1,121 +15
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 49 0 2,004 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 46 0 1,131 0
29SEP26 29.00 P 0.10 0.10 0.10 0.06 0.00 46 1 2,445 -1
29SEP26 30.00 P 0.16 0.16 0.12 0.11 -0.01 45 16 2,756 0
29SEP26 31.00 P 0.24 0.24 0.21 0.20 -0.01 45 71 3,438 -22
29SEP26 32.00 P 0.34 0.36 0.32 0.33 -0.02 45 78 4,799 +46
29SEP26 33.00 P 0.49 0.54 0.47 0.52 -0.02 45 197 3,269 +52
29SEP26 34.00 P 0.72 0.80 0.72 0.77 -0.03 44 5 3,481 +4
29SEP26 35.00 P 1.00 1.11 1.00 1.11 -0.04 44 140 1,936 +5
29SEP26 36.00 P 1.56 1.60 1.49 1.55 -0.01 44 181 2,171 +37
29SEP26 37.00 P 1.99 1.99 1.97 2.08 -0.03 44 16 2,154 +14
29SEP26 38.00 P 2.57 2.57 2.57 2.69 -0.03 44 15 764 +9
29SEP26 39.00 P 0.00 0.00 0.00 3.39 -0.05 45 0 261 0
29SEP26 40.00 P 0.00 0.00 0.00 4.17 +0.10 45 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 5.00 +0.03 46 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 5.87 +0.04 46 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.78 +0.07 47 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.67 +0.04 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.60 0.00 41 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 9.60 +0.01 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.59 +0.08 46 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 11.62 +0.10 55 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 12.58 +0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.59 +0.12 55 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.08 +0.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.58 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.08 +0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.58 +0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.08 -0.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.58 +0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.58 +0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.08 +0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.08 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.59 -0.06 130 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.08 -0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 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 0.00 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 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 50 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 195 0
29OCT26 26.00 P 0.11 0.11 0.11 0.07 -0.01 46 100 428 +100
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 231 0
29OCT26 28.00 P 0.23 0.23 0.20 0.18 -0.02 45 2 415 0
29OCT26 29.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 275 0
29OCT26 30.00 P 0.41 0.46 0.41 0.42 -0.03 45 200 2,283 +23
29OCT26 31.00 P 0.64 0.64 0.64 0.60 -0.03 45 1 348 +1
29OCT26 32.00 P 0.87 0.87 0.87 0.80 -0.04 44 3 464 +3
29OCT26 33.00 P 1.08 1.15 1.07 1.07 -0.05 44 5 734 -1
29OCT26 34.00 P 1.46 1.46 1.46 1.42 -0.05 44 2 336 +2
29OCT26 35.00 P 0.00 0.00 0.00 1.83 -0.03 44 0 400 0
29OCT26 36.00 P 2.40 2.40 2.27 2.31 -0.02 44 61 184 +16
29OCT26 37.00 P 2.64 2.64 2.64 2.84 -0.03 44 15 243 -4
29OCT26 38.00 P 3.47 3.47 3.47 3.45 -0.02 45 17 189 +12
29OCT26 39.00 P 4.05 4.05 4.05 4.11 -0.07 45 15 136 +5
29OCT26 40.00 P 0.00 0.00 0.00 4.83 -0.02 45 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.59 +0.10 46 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 6.39 +0.11 46 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 7.22 -0.07 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.08 -0.08 47 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.97 +0.13 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.88 +0.08 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.73 -0.10 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.68 -0.13 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.64 -0.12 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.61 -0.05 45 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.08 +0.05 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.58 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.08 +0.01 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.58 +0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.08 -0.03 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.58 +0.03 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.58 +0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.08 +0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.59 -0.06 98 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.08 -0.02 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 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 67 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 33 0
27NOV26 26.00 P 0.22 0.22 0.22 0.19 -0.03 46 5 60 +5
27NOV26 27.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 245 0
27NOV26 29.00 P 0.00 0.00 0.00 0.57 -0.05 46 0 208 0
27NOV26 30.00 P 0.00 0.00 0.00 0.77 -0.02 46 0 188 0
27NOV26 31.00 P 0.99 0.99 0.99 1.01 -0.02 46 15 502 0
27NOV26 32.00 P 0.00 0.00 0.00 1.28 -0.04 46 0 625 0
27NOV26 33.00 P 1.63 1.63 1.63 1.61 -0.06 45 15 131 0
27NOV26 34.00 P 0.00 0.00 0.00 1.98 -0.05 45 0 200 0
27NOV26 35.00 P 0.00 0.00 0.00 2.42 -0.06 45 0 913 0
27NOV26 36.00 P 0.00 0.00 0.00 2.92 -0.04 45 0 127 0
27NOV26 37.00 P 3.28 3.28 3.28 3.46 -0.05 45 15 1,127 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.07 0.00 46 0 78 0
27NOV26 39.00 P 0.00 0.00 0.00 4.71 -0.03 46 0 51 0
27NOV26 40.00 P 0.00 0.00 0.00 5.39 -0.04 46 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 6.11 -0.01 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.87 -0.03 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.60 0.00 46 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.40 -0.13 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.23 -0.02 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.02 -0.26 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.95 -0.20 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.78 -0.24 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.81 +0.03 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.74 +0.05 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.12 +0.07 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.59 -0.03 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.08 +0.01 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.58 +0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.08 -0.03 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.58 +0.03 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.58 +0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.08 +0.07 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.59 -0.06 84 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.08 -0.02 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 540 0
30DEC26 24.00 P 0.22 0.22 0.22 0.18 -0.02 46 1 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 709 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 0.00 46 0 645 0
30DEC26 29.00 P 0.85 0.85 0.85 0.88 -0.02 46 25 958 +25
30DEC26 30.00 P 1.02 1.13 1.02 1.10 -0.03 45 19 4,830 +17
30DEC26 31.00 P 0.00 0.00 0.00 1.37 -0.03 45 0 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.69 -0.03 45 0 2,270 0
30DEC26 33.00 P 2.06 2.06 2.00 2.04 -0.05 45 13 1,184 +13
30DEC26 34.00 P 2.51 2.51 2.51 2.44 -0.04 45 15 777 +15
30DEC26 35.00 P 2.92 2.95 2.92 2.92 -0.02 45 215 1,827 +22
30DEC26 36.00 P 3.45 3.45 3.44 3.43 -0.02 45 30 1,110 +15
30DEC26 37.00 P 0.00 0.00 0.00 3.98 -0.02 45 0 1,345 0
30DEC26 38.00 P 0.00 0.00 0.00 4.58 -0.01 46 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.25 +0.02 46 0 585 0
30DEC26 40.00 P 0.00 0.00 0.00 5.89 -0.03 46 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.60 -0.02 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 -0.01 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.11 -0.01 47 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.85 -0.06 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 -0.14 46 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.44 +0.09 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.19 -0.25 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.06 -0.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.93 -0.23 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.91 -0.16 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.13 -0.22 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.61 -0.01 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.11 +0.04 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.58 -0.01 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.08 -0.03 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.58 +0.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.58 +0.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.08 +0.07 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.59 -0.06 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.08 -0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 -0.01 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.08 -0.04 46 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.34 -0.02 46 0 717 0
30MAR27 29.00 P 0.00 0.00 0.00 1.60 -0.05 45 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.91 -0.03 45 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.26 -0.02 45 0 265 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 -0.02 45 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.06 -0.02 45 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 -0.01 46 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 -0.02 45 0 1,252 0
30MAR27 36.00 P 4.63 4.63 4.63 4.53 -0.01 45 15 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 5.09 -0.01 46 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 5.68 -0.01 46 0 162 0
30MAR27 39.00 P 6.22 6.22 6.22 6.26 -0.09 45 30 115 +30
30MAR27 40.00 P 0.00 0.00 0.00 6.92 -0.06 45 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.65 -0.01 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.24 -0.24 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.97 -0.24 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.76 -0.20 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.54 -0.19 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.31 -0.20 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.12 -0.18 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.96 -0.15 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.76 -0.18 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.70 -0.09 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.87 -0.08 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.02 -0.16 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.38 -0.08 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.72 -0.09 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.11 -0.09 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.60 0.00 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.58 +0.05 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.08 +0.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.59 -0.06 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.10 0.00 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 -0.02 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 -0.03 47 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.53 -0.03 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 -0.08 46 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.00 -0.10 46 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.05 46 0 440 0
29JUN27 26.00 P 0.00 0.00 0.00 1.47 -0.10 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.75 -0.10 46 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.09 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.41 -0.06 46 0 114 0
29JUN27 30.00 P 2.74 2.74 2.74 2.75 -0.05 46 1 22 +1
29JUN27 31.00 P 0.00 0.00 0.00 3.17 -0.04 46 0 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.59 -0.05 46 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 4.06 -0.03 46 0 63 0
29JUN27 34.00 P 4.60 4.60 4.47 4.52 -0.06 45 49 49 +2
29JUN27 35.00 P 0.00 0.00 0.00 5.06 -0.04 46 0 285 0
29JUN27 36.00 P 5.68 5.68 5.68 5.51 -0.13 45 15 19 +1
29JUN27 37.00 P 0.00 0.00 0.00 6.18 -0.04 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.78 -0.04 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.41 -0.03 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.06 -0.03 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.51 -0.25 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.20 -0.17 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.96 -0.18 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.81 -0.14 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.55 -0.15 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.32 -0.14 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.09 -0.14 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.86 -0.16 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.66 -0.16 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.48 -0.15 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.55 -0.15 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.70 -0.12 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.88 -0.16 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.20 -0.08 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.49 -0.06 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.82 -0.07 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.18 -0.07 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.61 -0.04 45 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.09 0.00 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.58 +0.01 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.08 +0.04 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.59 -0.06 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.10 0.00 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.08 +0.05 0 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29SEP27 14.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.70 +0.01 48 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
29SEP27 22.00 P 1.05 1.05 1.05 1.03 0.00 47 25 25 +25
29SEP27 23.00 P 0.00 0.00 0.00 1.25 -0.05 47 0 21 0
29SEP27 24.00 P 0.00 0.00 0.00 1.47 -0.03 47 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.76 -0.07 47 0 20 0
29SEP27 26.00 P 0.00 0.00 0.00 2.05 -0.02 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.37 0.00 47 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 2.73 +0.02 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.09 +0.01 47 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.50 -0.06 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.93 -0.03 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.37 -0.06 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.85 -0.06 46 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.40 -0.03 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.90 -0.07 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.46 -0.09 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.04 -0.07 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.70 -0.03 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.32 -0.03 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.94 -0.06 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.62 -0.05 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.07 -0.11 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.76 -0.34 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.43 -0.39 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.41 -0.13 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.15 -0.15 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.95 -0.10 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.72 -0.11 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.46 -0.14 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.29 -0.12 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.32 -0.10 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.34 -0.16 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.47 -0.15 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.65 -0.13 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.87 -0.16 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.18 -0.09 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.47 -0.09 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.74 -0.14 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.13 +0.04 44 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.68 +0.11 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.12 +0.08 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.58 -0.08 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.08 -0.03 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.59 -0.06 51 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.10 0.00 53 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.58 -0.08 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.08 +0.03 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.58 -0.07 0 0 0 0
TOTAL PUT 2,461 96,384 +1,030
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$ 36.500
04SEP26 26.50 C 0.00 0.00 0.00 10.01 - 129 0 0 -
04SEP26 27.00 C 0.00 0.00 0.00 9.51 - 122 0 0 -
04SEP26 27.50 C 0.00 0.00 0.00 9.01 - 115 0 0 -
04SEP26 28.00 C 0.00 0.00 0.00 8.51 - 108 0 0 -
04SEP26 28.50 C 0.00 0.00 0.00 8.01 - 101 0 0 -
04SEP26 29.00 C 0.00 0.00 0.00 7.51 -0.22 94 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.01 -0.22 87 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.51 -0.22 80 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.01 -0.22 74 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.51 -0.22 67 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.01 -0.22 61 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.51 -0.22 55 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.01 -0.23 49 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.52 -0.23 53 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 3.03 -0.24 51 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 2.55 -0.25 50 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 2.09 -0.27 50 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.67 -0.27 50 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 1.28 -0.32 50 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.31 49 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.67 -0.29 50 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.26 49 0 0 0
04SEP26 37.50 C 0.48 0.49 0.48 0.30 -0.21 51 20 35 +20
04SEP26 38.00 C 0.54 0.54 0.25 0.18 -0.17 50 26 26 +26
04SEP26 38.50 C 0.23 0.32 0.23 0.11 -0.13 51 15 28 +15
04SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.09 50 0 55 0
04SEP26 39.50 C 0.00 0.00 0.00 0.04 -0.06 53 0 15 0
04SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 15 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.02 - 0 0 0 -
11SEP26 27.00 C 0.00 0.00 0.00 9.52 - 0 0 0 -
11SEP26 27.50 C 0.00 0.00 0.00 9.02 - 0 0 0 -
11SEP26 28.00 C 0.00 0.00 0.00 8.52 - 0 0 0 -
11SEP26 28.50 C 0.00 0.00 0.00 8.02 - 0 0 0 -
11SEP26 29.00 C 0.00 0.00 0.00 7.52 -0.23 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.03 -0.22 52 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.53 -0.22 48 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.03 -0.23 44 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.54 -0.22 46 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.05 -0.23 45 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.56 -0.24 44 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.09 -0.24 44 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 3.63 -0.24 45 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.18 -0.24 44 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 2.76 -0.24 44 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 2.36 -0.24 44 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 1.98 -0.25 44 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 1.65 -0.27 44 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.26 44 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 1.09 -0.24 44 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.87 -0.22 44 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.68 -0.20 44 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.53 -0.17 45 0 0 0
11SEP26 38.50 C 0.54 0.54 0.54 0.40 -0.15 45 16 16 +16
11SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.12 45 0 52 0
11SEP26 39.50 C 0.00 0.00 0.00 0.22 -0.10 45 0 15 0
11SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.09 44 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.11 -0.07 45 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.58 - 43 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 7.73 - 57 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 6.85 -0.02 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.72 -0.22 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -0.21 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.02 -0.21 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.28 -0.19 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.61 -0.18 43 0 0 0
29SEP26 36.00 C 2.24 2.24 2.24 2.04 -0.19 43 30 45 +30
29SEP26 37.00 C 1.74 1.74 1.74 1.57 -0.17 43 25 45 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.19 -0.13 44 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 -0.10 43 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.62 -0.09 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 45 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.06 - 57 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 8.13 - 54 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 7.24 -0.07 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.40 0.00 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.44 -0.18 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.72 -0.17 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.07 -0.16 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.50 -0.12 45 0 0 0
29OCT26 36.00 C 3.14 3.14 3.14 2.94 -0.16 45 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 2.47 -0.16 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.10 -0.12 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.74 -0.10 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.43 -0.08 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.94 -0.06 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.75 -0.05 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.60 -0.04 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 46 0 165 0
27NOV26 28.00 C 0.00 0.00 0.00 9.43 - 56 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 8.55 - 53 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 7.73 -0.14 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.01 +0.04 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.11 -0.15 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.45 -0.15 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.85 -0.14 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.28 -0.19 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.76 -0.16 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.33 -0.13 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.94 -0.13 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.56 -0.09 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.24 -0.10 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 1.96 -0.07 49 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.69 -0.06 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.45 -0.06 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.25 -0.04 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.07 -0.03 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.75 -0.03 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 0.00 48 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 9.55 - 49 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 8.78 - 49 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 8.28 -0.14 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 -0.17 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.89 -0.16 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.26 +0.04 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.51 -0.13 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.99 -0.19 49 0 0 0
30DEC26 36.00 C 4.72 4.73 4.72 4.50 -0.14 49 18 33 +18
30DEC26 37.00 C 4.44 4.44 4.44 4.05 -0.13 49 15 15 +15
30DEC26 38.00 C 4.01 4.01 4.01 3.64 -0.12 49 4 4 +4
30DEC26 39.00 C 0.00 0.00 0.00 3.27 -0.11 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.93 -0.10 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.63 -0.09 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.36 -0.07 50 0 15 0
30DEC26 43.00 C 2.18 2.18 2.15 2.09 -0.07 49 40 55 +40
30DEC26 44.00 C 0.00 0.00 0.00 1.86 0.00 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 -0.06 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.45 -0.05 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.28 -0.04 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 -0.02 49 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.45 -0.02 49 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 10.65 - 51 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.97 - 51 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 9.33 -0.12 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.72 -0.24 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.14 -0.23 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.59 -0.10 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.07 -0.17 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.78 -0.07 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.21 -0.16 52 0 0 0
30MAR27 37.00 C 6.07 6.10 6.07 5.77 -0.05 52 1,015 1,015 +1,015
30MAR27 38.00 C 5.68 5.68 5.68 5.38 -0.02 52 15 145 +15
30MAR27 39.00 C 5.27 5.27 5.27 4.95 -0.07 51 15 145 +15
30MAR27 40.00 C 4.92 4.92 4.92 4.60 -0.06 51 30 390 0
30MAR27 41.00 C 4.57 4.57 4.57 4.27 -0.06 51 15 659 +15
30MAR27 42.00 C 4.25 4.25 4.25 3.97 -0.05 51 15 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.05 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.45 -0.03 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.19 -0.03 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 -0.08 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 -0.08 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 -0.06 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 -0.01 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.15 -0.01 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.76 -0.01 51 0 5 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.01 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.66 - 52 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 11.04 - 52 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 10.46 -0.12 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.90 -0.12 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.36 -0.12 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.85 -0.23 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.45 -0.17 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.99 -0.15 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.55 -0.14 53 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 7.15 -0.11 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.76 -0.09 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.39 -0.08 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.04 -0.06 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.71 -0.05 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.40 -0.03 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.11 +0.09 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.84 +0.11 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.57 +0.11 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 +0.01 53 0 0 0
29JUN27 47.00 C 4.27 4.27 4.16 4.07 +0.08 53 50 50 +50
29JUN27 48.00 C 0.00 0.00 0.00 3.83 +0.08 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.51 -0.05 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.31 -0.06 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.95 0.00 53 0 117 0
29JUN27 55.00 C 2.76 2.76 2.72 2.55 -0.02 53 135 265 +135
29SEP27 28.00 C 0.00 0.00 0.00 12.39 - 51 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.81 - 51 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 11.25 -0.14 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.72 -0.13 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.21 -0.13 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.73 -0.12 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.26 -0.12 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.82 -0.11 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.39 -0.11 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.99 -0.10 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.60 -0.10 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.24 -0.09 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.89 -0.08 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.55 -0.09 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.24 -0.08 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.94 -0.07 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.82 -0.07 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.54 -0.07 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.27 -0.07 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.02 -0.06 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.78 -0.05 52 0 0 0
TOTAL CALL 1,514 5,631 +1,459
04SEP26 26.50 P 0.00 0.00 0.00 0.01 - 146 0 0 -
04SEP26 27.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
04SEP26 27.50 P 0.00 0.00 0.00 0.01 - 130 0 0 -
04SEP26 28.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
04SEP26 28.50 P 0.00 0.00 0.00 0.01 - 115 0 0 -
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.04 50 0 15 0
04SEP26 35.50 P 0.00 0.00 0.00 0.28 -0.04 51 0 195 0
04SEP26 36.00 P 0.43 0.47 0.43 0.44 -0.04 50 45 135 -15
04SEP26 36.50 P 0.00 0.00 0.00 0.66 -0.02 50 0 30 0
04SEP26 37.00 P 0.70 0.70 0.70 0.94 +0.01 49 15 107 +15
04SEP26 37.50 P 0.00 0.00 0.00 1.30 +0.07 51 0 5 0
04SEP26 38.00 P 0.00 0.00 0.00 1.70 +0.11 53 0 15 0
04SEP26 38.50 P 0.00 0.00 0.00 2.10 +0.10 50 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 2.55 +0.13 50 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 3.02 +0.16 49 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 3.51 +0.18 50 0 5 0
04SEP26 40.50 P 0.00 0.00 0.00 4.00 +0.19 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.50 +0.22 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.50 +0.22 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.50 +0.22 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 12.50 +0.22 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 13.50 +0.22 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 14.50 +0.22 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 15.50 +0.22 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 16.50 +0.22 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 17.50 +0.22 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 19.50 +0.22 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
11SEP26 27.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 27.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 28.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 28.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
11SEP26 36.00 P 0.70 0.70 0.70 0.82 +0.01 44 1 1 +1
11SEP26 36.50 P 0.00 0.00 0.00 1.06 +0.03 44 0 30 0
11SEP26 37.00 P 0.00 0.00 0.00 1.34 +0.05 44 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 1.66 +0.08 45 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.00 +0.10 45 0 15 0
11SEP26 38.50 P 0.00 0.00 0.00 2.29 +0.03 40 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 2.76 +0.10 44 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.18 +0.12 44 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.63 +0.14 45 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.08 +0.16 44 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.55 +0.17 44 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.03 +0.18 44 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.52 +0.20 45 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.01 +0.21 45 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.50 +0.21 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.00 +0.21 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.50 +0.22 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.50 +0.22 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.50 +0.22 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 12.50 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.01 42 0 316 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 105 0
29SEP26 35.00 P 0.00 0.00 0.00 1.02 +0.05 42 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 1.45 +0.06 42 0 180 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 +0.12 43 0 180 0
29SEP26 38.00 P 0.00 0.00 0.00 2.67 +0.20 45 0 155 0
29SEP26 39.00 P 0.00 0.00 0.00 3.27 +0.12 43 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.03 +0.14 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.85 +0.16 43 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.72 +0.17 43 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 6.63 +0.18 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.57 +0.20 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.53 +0.24 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.51 +0.20 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.50 +0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.50 +0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.50 +0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.50 +0.22 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 - 45 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.27 - 45 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 79 0
29OCT26 32.00 P 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.05 +0.04 44 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.39 +0.07 44 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.79 +0.08 44 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.27 +0.09 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.81 +0.13 45 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.40 +0.10 45 0 75 0
29OCT26 39.00 P 0.00 0.00 0.00 4.02 +0.11 44 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.74 +0.15 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.47 +0.16 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.25 +0.16 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.01 +0.10 43 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.74 -0.06 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.63 -0.04 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.73 +0.19 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.65 +0.16 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.60 +0.20 45 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.56 +0.19 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.53 +0.22 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.48 - 48 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.65 - 48 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.86 +0.04 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.38 +0.06 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.72 +0.08 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.11 +0.09 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.52 +0.07 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.05 +0.11 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.59 +0.12 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 4.18 +0.13 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.66 +0.04 46 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 5.32 +0.01 46 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.16 +0.15 48 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.81 +0.13 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.52 +0.03 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.37 +0.12 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.02 -0.11 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.13 +0.15 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.96 +0.12 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.84 +0.11 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.74 +0.13 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.65 +0.09 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.11 +0.23 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.54 +0.20 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 - 49 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.03 - 49 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 1.28 +0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 +0.07 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 +0.09 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.26 +0.10 48 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 +0.11 48 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.14 +0.12 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.13 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.19 +0.14 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.78 +0.15 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.30 -0.02 47 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.88 +0.09 47 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.60 +0.09 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 +0.06 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.94 -0.05 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.71 -0.03 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 +0.12 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.32 -0.02 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 -0.06 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.06 -0.06 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.88 +0.03 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.83 +0.06 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.15 +0.05 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.67 +0.17 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 - 50 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 1.98 - 51 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.38 +0.12 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 +0.14 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.14 +0.14 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.57 +0.15 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.03 +0.16 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.52 +0.17 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.04 +0.17 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.60 +0.19 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.18 +0.19 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.62 +0.16 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.34 +0.17 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.89 +0.02 49 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.59 +0.02 49 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.46 +0.15 50 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 +0.14 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.94 +0.13 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.64 +0.12 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.42 +0.15 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.20 -0.01 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.15 +0.21 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.97 +0.12 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.11 +0.14 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.31 +0.22 51 0 0 0
29JUN27 28.00 P 2.49 2.49 2.49 2.45 - 51 90 90 -
29JUN27 29.00 P 0.00 0.00 0.00 2.81 - 51 0 0 -
29JUN27 30.00 P 3.12 3.12 3.08 3.17 +0.09 51 75 330 +75
29JUN27 31.00 P 0.00 0.00 0.00 3.62 +0.03 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.13 +0.16 52 0 0 0
29JUN27 33.00 P 4.43 4.43 4.43 4.49 +0.06 51 15 15 +15
29JUN27 34.00 P 4.90 4.90 4.90 4.99 +0.08 51 15 15 +15
29JUN27 35.00 P 0.00 0.00 0.00 5.56 +0.15 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.17 +0.22 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.67 +0.16 51 0 0 0
29JUN27 38.00 P 7.23 7.23 7.23 7.15 +0.02 50 15 15 +15
29JUN27 39.00 P 0.00 0.00 0.00 7.74 -0.09 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.34 +0.15 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.99 -0.11 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 +0.17 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.51 +0.05 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.32 +0.19 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.06 +0.18 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.81 +0.18 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.57 +0.19 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.32 +0.18 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.10 +0.19 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.91 +0.19 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.95 +0.17 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.07 +0.21 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.08 - 51 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.45 - 51 0 0 -
29SEP27 30.00 P 3.78 3.78 3.78 3.87 -0.03 51 50 50 +50
29SEP27 31.00 P 0.00 0.00 0.00 4.29 0.00 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.83 +0.08 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.31 +0.09 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.78 +0.06 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.29 +0.04 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.89 +0.09 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.47 +0.10 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.08 +0.14 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.70 +0.14 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.34 +0.15 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.00 +0.19 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.67 +0.14 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.34 +0.12 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.03 +0.15 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.73 +0.16 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.47 +0.17 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.22 +0.16 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.98 +0.17 51 0 0 0
TOTAL PUT 321 5,126 +171
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$ 22.140
04SEP26 16.50 C 0.00 0.00 0.00 5.64 -1.03 0 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 5.39 -1.03 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 5.14 -1.03 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 4.89 -1.03 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 4.64 -1.03 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 4.39 -1.03 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 4.15 -1.02 97 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 3.90 -1.02 91 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 3.65 -1.02 85 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 3.40 -1.02 79 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 3.15 -1.02 74 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 2.91 -1.01 80 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 2.67 -1.01 80 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 2.43 -1.00 79 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 2.20 -0.99 79 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 1.76 -0.96 80 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 1.31 -0.96 71 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.97 -0.87 75 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.69 -0.73 77 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.47 -0.62 78 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.51 78 0 15 0
04SEP26 23.50 C 0.32 0.32 0.32 0.18 -0.40 77 1 27 +1
04SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.30 79 0 40 0
04SEP26 24.50 C 0.00 0.00 0.00 0.06 -0.21 79 0 11 0
04SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.14 82 0 7 0
04SEP26 25.50 C 0.00 0.00 0.00 0.02 -0.10 82 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.04 90 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.66 - 74 0 0 -
11SEP26 16.75 C 0.00 0.00 0.00 5.41 - 71 0 0 -
11SEP26 17.00 C 0.00 0.00 0.00 5.16 -1.02 67 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.91 -1.02 63 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.65 -1.03 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.42 -1.01 65 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.16 -1.03 53 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.93 -1.01 62 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.70 -1.00 65 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.46 -0.99 64 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.23 -0.98 64 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 3.00 -0.97 64 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.78 -0.96 64 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.57 -0.94 65 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.36 -0.92 64 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.97 -0.88 64 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.56 -0.87 60 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.26 -0.79 62 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.00 -0.65 63 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.77 -0.58 63 0 15 0
11SEP26 23.00 C 0.65 0.65 0.65 0.58 -0.51 63 1 20 0
11SEP26 23.50 C 0.00 0.00 0.00 0.46 -0.40 65 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.36 65 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.23 -0.30 64 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.24 65 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.12 -0.19 65 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.14 65 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.06 -0.10 66 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.08 66 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.05 68 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.66 -1.06 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.18 -1.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.70 -0.99 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.33 -0.88 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.89 -0.95 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.48 -0.92 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.08 -0.90 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.72 -0.86 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.00 -0.84 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.65 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.05 -0.55 56 0 15 0
29SEP26 24.00 C 0.74 0.74 0.74 0.73 -0.45 57 1 102 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.34 58 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.27 58 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.19 58 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.14 58 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.10 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.08 58 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.84 -0.93 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.40 -0.88 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.99 -0.89 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.63 -0.78 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.27 -0.74 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.91 -0.75 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.56 -0.74 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.23 -0.81 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.56 -0.81 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.07 -0.64 55 0 0 0
29OCT26 23.00 C 1.95 1.95 1.70 1.72 -0.49 58 3 28 +2
29OCT26 24.00 C 0.00 0.00 0.00 1.31 -0.48 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.04 -0.40 57 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.83 -0.32 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.63 -0.31 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.48 -0.26 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.36 -0.22 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.27 -0.18 57 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.20 -0.14 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.15 -0.11 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 -0.09 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.07 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 6.08 -0.94 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.70 -0.82 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.33 -0.84 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.95 -0.79 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.58 -0.83 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.30 -0.77 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.96 -0.71 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.64 -0.75 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.00 -0.74 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.46 -0.66 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.09 -0.55 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.75 -0.52 56 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.46 -0.43 56 0 30 0
27NOV26 26.00 C 0.00 0.00 0.00 1.19 -0.42 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.97 -0.39 56 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.78 -0.34 56 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.63 -0.29 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.50 -0.26 56 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.40 -0.22 56 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.32 -0.18 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.16 56 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 -0.13 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.11 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 6.29 -0.90 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.91 -0.88 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 -0.82 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.23 -0.79 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.92 -0.77 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.51 -0.82 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.22 -0.82 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.01 -0.73 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 -0.74 54 0 0 0
30DEC26 22.00 C 3.41 3.55 3.41 2.91 -0.61 54 75 75 +75
30DEC26 23.00 C 3.09 3.09 3.09 2.52 -0.56 55 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.18 -0.47 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.85 -0.44 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.58 -0.41 56 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 -0.39 56 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 1.14 -0.34 56 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.32 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.30 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.26 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.23 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.20 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.18 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.15 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.87 -0.95 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.53 -0.93 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.20 -0.91 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.88 -0.90 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.58 -0.88 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 -0.73 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.05 -0.72 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.74 -0.74 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 -0.75 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.82 -0.61 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.42 -0.60 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.55 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.72 -0.52 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.48 -0.47 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 -0.48 54 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.95 -0.47 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.73 -0.43 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 -0.42 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 -0.38 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.20 -0.35 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.32 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 -0.32 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.30 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.41 -0.85 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.06 -0.86 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.76 -0.85 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.47 -0.83 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.18 -0.82 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.92 -0.79 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.66 -0.78 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.41 -0.76 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.95 -0.71 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.53 -0.67 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.16 -0.59 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.81 -0.56 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.53 -0.53 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 -0.52 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.95 -0.50 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.70 -0.45 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.46 -0.44 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.24 -0.42 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.05 -0.37 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.30 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.29 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.56 -0.24 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.38 -0.28 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.58 - 54 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.29 -0.80 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.03 -0.76 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.77 -0.74 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.52 -0.74 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.27 -0.73 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.04 -0.70 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.61 -0.66 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.21 -0.63 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.83 -0.57 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.50 -0.54 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.19 -0.49 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.92 -0.42 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.65 -0.40 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.38 -0.38 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.15 -0.34 55 0 0 0
29SEP27 30.00 C 3.00 3.00 3.00 2.83 -0.43 54 2 2 +2
29SEP27 31.00 C 0.00 0.00 0.00 2.61 -0.42 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.44 -0.37 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.27 -0.35 54 0 0 0
TOTAL CALL 98 9,391 +96
04SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.02 83 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.04 +0.02 81 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.03 81 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.12 +0.06 81 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.12 81 0 8 0
04SEP26 21.50 P 0.00 0.00 0.00 0.37 +0.19 81 0 27 0
04SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.28 81 0 107 0
04SEP26 22.50 P 0.00 0.00 0.00 0.86 +0.39 82 0 29 0
04SEP26 23.00 P 0.00 0.00 0.00 1.20 +0.51 84 0 100 0
04SEP26 23.50 P 0.00 0.00 0.00 1.59 +0.63 86 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.97 +0.68 80 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 2.42 +0.80 80 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 2.89 +0.87 80 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 3.37 +0.92 77 0 15 0
04SEP26 26.00 P 0.00 0.00 0.00 3.86 +0.96 0 0 15 0
04SEP26 26.50 P 0.00 0.00 0.00 4.36 +0.98 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 4.86 +1.00 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 5.36 +0.88 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 5.86 +0.87 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 6.36 +1.02 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 6.86 +1.02 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 7.36 +1.02 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 7.86 +1.02 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 8.36 +1.02 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 8.86 +1.02 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 9.36 +1.02 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 9.86 +1.02 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 10.36 +1.02 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 10.86 +1.02 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 11.36 +1.02 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 12.36 +1.02 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 12.86 +1.02 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 13.36 +1.02 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 13.86 +1.02 0 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 16.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
11SEP26 18.50 P 0.05 0.05 0.05 0.05 +0.03 67 8 8 +8
11SEP26 18.75 P 0.00 0.00 0.00 0.06 +0.03 65 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.04 66 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.10 +0.05 65 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.06 65 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.17 +0.08 65 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.10 65 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.32 +0.15 65 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.19 64 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.63 +0.24 63 0 0 0
11SEP26 22.00 P 0.70 0.70 0.70 0.88 +0.34 65 50 65 +50
11SEP26 22.50 P 0.00 0.00 0.00 1.17 +0.43 67 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.49 +0.52 67 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.84 +0.59 68 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.17 +0.61 64 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.58 +0.67 64 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 3.01 +0.79 64 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.46 +0.84 64 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.92 +0.88 64 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.43 +0.95 71 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.99 +1.06 88 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.49 +0.96 94 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.98 +0.96 98 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.46 +0.94 99 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.86 +0.83 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.36 +0.83 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.86 +0.87 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.36 +0.87 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.86 +1.02 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.36 +1.02 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.86 +1.02 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.36 +1.02 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.86 +1.02 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.36 +1.02 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.05 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.07 58 0 0 0
29SEP26 19.00 P 0.29 0.29 0.29 0.30 +0.09 58 6 6 +6
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.13 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 +0.17 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 +0.28 59 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.35 +0.33 59 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.95 +0.47 60 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.56 +0.56 58 0 178 0
29SEP26 25.00 P 3.20 3.20 3.20 3.32 +0.66 58 4 46 +4
29SEP26 26.00 P 0.00 0.00 0.00 4.14 +0.73 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.14 +0.93 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.09 +0.86 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.01 +0.90 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.99 +0.90 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.97 +0.91 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.93 +0.90 78 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.86 +0.85 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.86 +1.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.86 +1.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 +0.04 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.27 +0.07 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.35 +0.10 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.44 +0.11 57 0 5 0
29OCT26 18.50 P 0.00 0.00 0.00 0.55 +0.12 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.68 +0.16 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.83 +0.18 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.01 +0.22 57 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.44 +0.30 58 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.93 +0.37 58 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.53 +0.49 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.17 +0.52 59 0 290 0
29OCT26 25.00 P 3.70 3.70 3.70 3.85 +0.53 58 6 6 +6
29OCT26 26.00 P 0.00 0.00 0.00 4.64 +0.61 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.50 +0.70 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.37 +0.76 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.25 +0.78 63 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.15 +0.78 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.11 +0.81 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.06 +0.85 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.04 +0.91 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.00 +1.10 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.99 +0.95 74 0 0 0
27NOV26 16.50 P 0.34 0.34 0.34 0.36 +0.07 56 2 2 +2
27NOV26 17.00 P 0.43 0.43 0.43 0.46 +0.09 56 50 100 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.57 +0.12 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.69 +0.13 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.83 +0.16 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.99 +0.18 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.17 +0.21 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.36 +0.23 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.80 +0.29 57 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.32 +0.38 57 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.90 +0.42 57 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.56 +0.49 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.25 +0.53 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.01 +0.64 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.82 +0.67 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.67 +0.72 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.46 +0.69 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.34 +0.71 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.25 +0.76 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.23 +0.89 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.13 +0.84 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.10 +0.88 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.06 +0.92 67 0 0 0
30DEC26 16.50 P 0.53 0.53 0.53 0.57 +0.12 56 1 1 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.14 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.15 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.17 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.18 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 +0.21 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 +0.21 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 +0.30 56 0 2 0
30DEC26 21.00 P 1.93 1.93 1.91 2.18 +0.31 56 20 33 +20
30DEC26 22.00 P 2.31 2.31 2.31 2.66 +0.35 56 30 32 +30
30DEC26 23.00 P 0.00 0.00 0.00 3.30 +0.48 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.90 +0.49 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.54 +0.48 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.26 +0.55 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.11 +0.72 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.92 +0.76 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.74 +0.78 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.63 +0.87 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.43 +0.78 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.34 +0.79 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.30 +0.87 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.22 +0.90 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.16 +0.87 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 +0.14 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 +0.16 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 +0.19 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.23 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 +0.22 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.92 +0.25 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 +0.27 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 +0.26 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 +0.28 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.37 +0.35 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.94 +0.37 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 +0.46 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.25 +0.44 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.96 +0.47 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.70 +0.57 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.51 +0.61 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.33 +0.65 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.18 +0.67 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.80 +0.66 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.66 +0.71 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.75 +0.75 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.63 +0.98 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.53 +1.02 59 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.21 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 +0.23 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 +0.21 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.08 +0.21 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.30 +0.24 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.51 +0.24 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 +0.27 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.99 +0.28 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.51 +0.31 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 +0.36 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.69 +0.40 55 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.31 +0.43 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.01 +0.49 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.69 +0.61 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.29 +0.41 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.04 +0.59 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.98 +0.79 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.77 +0.83 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.58 +0.88 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.41 +0.91 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.25 +0.94 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.10 +0.97 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.97 +0.99 58 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.12 - 54 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 2.26 +0.17 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.52 +0.24 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.76 +0.27 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.99 +0.27 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.24 +0.29 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.50 +0.32 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.01 +0.32 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.59 +0.36 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.18 +0.41 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.82 +0.43 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.50 +0.49 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.25 +0.60 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 +0.52 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.72 +0.69 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.48 +0.75 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.26 +0.77 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.87 +0.62 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.68 +0.67 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.50 +0.69 54 0 0 0
TOTAL PUT 177 10,465 +177
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$ 3.930
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.35 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.34 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 -0.33 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 -0.31 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.30 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 -0.28 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 -0.26 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.23 48 0 0 0
29SEP26 4.00 C 0.23 0.23 0.17 0.17 -0.22 45 1,729 1,740 +1,725
29SEP26 4.10 C 0.20 0.22 0.15 0.14 -0.19 47 49 90 +30
29SEP26 4.20 C 0.15 0.16 0.15 0.11 -0.16 48 105 120 +105
29SEP26 4.30 C 0.13 0.13 0.13 0.08 -0.14 47 30 65 +30
29SEP26 4.40 C 0.11 0.11 0.10 0.06 -0.11 47 53 143 +53
29SEP26 4.50 C 0.06 0.09 0.05 0.05 -0.09 49 113 183 +90
29SEP26 4.60 C 0.06 0.07 0.06 0.03 -0.08 46 89 123 +85
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.06 45 0 95 0
29SEP26 4.80 C 0.05 0.05 0.05 0.01 -0.05 42 15 75 +15
29SEP26 4.90 C 0.04 0.04 0.04 0.01 -0.04 46 15 87 -10
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 100 2 22 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 165 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 180 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 185 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 219 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.81 -0.32 53 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.72 -0.32 50 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.64 -0.31 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.56 -0.30 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 -0.28 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.26 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.37 -0.24 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 -0.23 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.26 -0.22 45 0 0 0
29OCT26 4.10 C 0.26 0.26 0.23 0.22 -0.20 45 30 30 +30
29OCT26 4.20 C 0.20 0.20 0.20 0.19 -0.17 46 45 45 +45
29OCT26 4.30 C 0.20 0.20 0.16 0.16 -0.15 46 90 105 +90
29OCT26 4.40 C 0.17 0.17 0.15 0.13 -0.14 46 105 165 +105
29OCT26 4.50 C 0.15 0.16 0.15 0.11 -0.12 46 36 141 +36
29OCT26 4.60 C 0.14 0.14 0.13 0.09 -0.10 46 30 90 +30
29OCT26 4.70 C 0.00 0.00 0.00 0.07 -0.09 45 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.08 46 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.07 46 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.84 -0.32 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.76 -0.31 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.69 -0.30 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.62 -0.28 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.55 -0.27 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.49 -0.26 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.42 -0.26 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.38 -0.23 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.33 -0.22 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 -0.20 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.25 -0.19 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 -0.18 44 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 -0.16 45 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.15 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.13 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 -0.12 45 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.11 45 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.09 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.06 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.31 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 -0.29 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.28 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.27 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.27 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.26 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.25 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.23 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.21 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.20 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.18 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.17 46 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.16 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.15 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.14 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.12 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.11 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.10 46 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.10 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.07 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.04 47 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.03 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.01 -0.29 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 -0.29 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.27 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.27 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.26 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.26 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 -0.25 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 -0.23 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.22 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.21 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.20 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 -0.20 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.20 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.17 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.17 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.16 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.16 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.14 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 -0.13 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.12 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.10 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.06 47 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.05 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.03 47 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29JUN27 3.20 C 0.00 0.00 0.00 1.01 -0.29 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.29 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 -0.27 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 -0.27 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 -0.26 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.26 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 -0.25 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.61 -0.23 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 -0.22 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 -0.21 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 -0.20 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 -0.20 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 -0.20 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 -0.17 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 -0.17 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 -0.16 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.16 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 -0.14 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.13 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 -0.12 45 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.16 -0.10 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.09 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 -0.07 45 4,000 8 -4,000
29JUN27 6.25 C 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 -0.05 45 4,000 150 -3,850
29JUN27 6.75 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 -0.03 43 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 1.01 -0.30 49 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.94 -0.29 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.88 -0.28 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.82 -0.28 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.76 -0.27 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.70 -0.27 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.65 -0.26 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 -0.25 46 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.56 -0.24 46 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 -0.23 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.48 -0.23 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 -0.22 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.41 -0.21 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 -0.20 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.35 -0.20 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.33 -0.18 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.18 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.28 -0.17 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.26 -0.16 45 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.21 - 44 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 0.18 - 45 0 0 -
TOTAL CALL 10,536 8,235 -5,393
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.30 P 0.02 0.02 0.02 0.02 +0.01 47 60 60 +60
29SEP26 3.40 P 0.03 0.03 0.03 0.03 +0.02 46 20 100 +20
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
29SEP26 3.60 P 0.07 0.07 0.06 0.07 +0.05 46 46 46 +46
29SEP26 3.70 P 0.09 0.09 0.09 0.10 +0.07 46 58 73 +43
29SEP26 3.80 P 0.12 0.12 0.09 0.13 +0.08 44 144 107 +91
29SEP26 3.90 P 0.10 0.15 0.10 0.18 +0.11 45 61 126 +1
29SEP26 4.00 P 0.21 0.22 0.18 0.23 +0.13 45 1,797 1,790 +1,677
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.16 44 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.17 42 0 17 0
29SEP26 4.30 P 0.40 0.40 0.40 0.44 +0.22 46 4 30 -4
29SEP26 4.40 P 0.44 0.44 0.44 0.53 +0.25 49 5 17 0
29SEP26 4.50 P 0.53 0.62 0.53 0.60 +0.26 44 12 63 -5
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.28 44 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.30 43 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 +0.31 0 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.97 +0.31 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.33 0 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 +0.33 0 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 +0.34 0 0 0 -15
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.35 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 +0.34 0 0 0 -21
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.34 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.34 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.34 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 +0.34 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.82 +0.34 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.07 +0.34 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.32 +0.34 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.82 +0.34 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.07 +0.34 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.32 +0.34 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.57 +0.34 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.82 +0.34 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.07 +0.34 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.57 +0.34 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.07 +0.34 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.57 +0.34 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.07 +0.34 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.57 +0.34 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.07 +0.34 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.57 +0.34 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.07 +0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.57 +0.34 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.07 +0.34 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.57 +0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.07 +0.34 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.57 +0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.07 +0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.57 +0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.07 +0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.57 +0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.07 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.07 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.07 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.07 +0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.07 +0.34 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 +0.05 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
29OCT26 3.60 P 0.12 0.12 0.12 0.13 +0.07 44 46 46 +46
29OCT26 3.70 P 0.15 0.15 0.15 0.16 +0.08 43 2 2 +2
29OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.10 43 0 0 0
29OCT26 3.90 P 0.23 0.23 0.21 0.25 +0.12 43 30 30 +30
29OCT26 4.00 P 0.23 0.23 0.21 0.30 +0.13 43 45 45 +45
29OCT26 4.10 P 0.00 0.00 0.00 0.36 +0.15 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 +0.16 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 +0.20 44 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.56 +0.20 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.64 +0.22 41 0 24 0
29OCT26 4.60 P 0.00 0.00 0.00 0.71 +0.23 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 +0.24 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 +0.26 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.98 +0.27 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.07 +0.27 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.32 +0.31 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.57 +0.33 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 +0.34 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.07 +0.34 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.57 +0.34 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.82 +0.34 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.07 +0.34 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.32 +0.34 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 +0.06 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 +0.07 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 +0.09 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.27 +0.11 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.31 +0.11 44 0 0 0
27NOV26 4.00 P 0.27 0.27 0.27 0.36 +0.13 43 55 55 +55
27NOV26 4.10 P 0.00 0.00 0.00 0.43 +0.16 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.49 +0.17 44 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.56 +0.19 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.63 +0.20 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.70 +0.22 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.78 +0.23 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.86 +0.25 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.94 +0.26 44 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.02 +0.25 43 0 0 0
27NOV26 5.00 P 1.04 1.04 1.04 1.11 +0.26 43 10 10 +10
27NOV26 5.25 P 0.00 0.00 0.00 1.33 +0.28 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.57 +0.30 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.83 +0.34 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.07 +0.33 0 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.57 +0.34 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.07 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.09 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.10 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.11 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.13 45 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.14 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.15 44 0 0 0
30DEC26 4.20 P 0.44 0.44 0.44 0.54 +0.16 44 15 15 +15
30DEC26 4.30 P 0.00 0.00 0.00 0.60 +0.17 43 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 +0.19 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 +0.21 44 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 +0.21 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.21 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.24 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 +0.25 44 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.26 43 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.36 +0.27 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 +0.31 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 +0.32 43 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 +0.32 47 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.32 0 0 0 -10
30DEC26 6.50 P 0.00 0.00 0.00 2.57 +0.33 0 0 0 -15
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.34 0 0 0 -11
30DEC26 7.00 P 0.00 0.00 0.00 3.07 +0.34 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.32 +0.34 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.82 +0.34 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.07 +0.34 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.32 +0.34 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.82 +0.34 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.07 +0.34 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.32 +0.34 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.57 +0.34 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.82 +0.34 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.07 +0.34 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.57 +0.34 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.07 +0.34 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.57 +0.34 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.07 +0.34 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.57 +0.34 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.07 +0.34 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.57 +0.34 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.07 +0.34 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.57 +0.34 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.07 +0.34 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.57 +0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.07 +0.34 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.57 +0.34 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.05 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.06 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.07 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.07 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.08 45 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.09 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 +0.10 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.11 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.12 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.13 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.16 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.16 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.18 45 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.17 44 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 +0.19 44 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 +0.19 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.08 +0.21 45 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.19 44 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 +0.20 44 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.43 +0.22 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.25 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.26 42 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 +0.26 39 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.30 42 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 +0.33 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 +0.35 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.32 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.32 +0.33 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.57 +0.34 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.82 +0.34 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.07 +0.34 0 0 0 -162
30MAR27 8.25 P 0.00 0.00 0.00 4.32 +0.34 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.57 +0.34 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.82 +0.34 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.07 +0.34 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.32 +0.34 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.57 +0.34 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.82 +0.34 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.07 +0.34 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.57 +0.34 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.07 +0.34 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.57 +0.34 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.07 +0.34 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.57 +0.34 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.07 +0.34 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.57 +0.34 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.07 +0.34 0 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.10 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 +0.11 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 +0.12 40 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 +0.12 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 +0.13 39 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.15 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 +0.15 39 0 0 0
29JUN27 3.90 P 0.68 0.68 0.68 0.82 +0.17 39 15 15 +5
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.17 39 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.18 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 +0.19 38 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.20 38 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.20 37 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 +0.21 37 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 +0.22 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 +0.22 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.23 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.59 +0.24 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.24 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.89 +0.26 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.11 +0.27 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.56 +0.29 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.78 +0.29 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.01 +0.30 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.25 +0.31 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.48 +0.31 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.71 +0.31 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.94 +0.31 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.31 +0.45 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.41 +0.32 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.79 +0.46 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.04 +0.34 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.28 +0.33 40 0 0 0
29SEP27 3.20 P 0.39 0.39 0.39 0.50 +0.09 43 1 1 +1
29SEP27 3.30 P 0.00 0.00 0.00 0.55 +0.10 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.61 +0.11 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.66 +0.11 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.72 +0.12 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.79 +0.13 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.85 +0.13 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.92 +0.14 42 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.99 +0.15 42 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.06 +0.16 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.13 +0.16 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.20 +0.17 41 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.27 +0.17 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.35 +0.18 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.43 +0.19 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.51 +0.20 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 +0.20 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.67 +0.21 40 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.75 +0.21 39 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.95 - 37 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 2.17 - 36 0 0 -
TOTAL PUT 2,426 4,161 +1,904
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$ 25.160
04SEP26 17.50 C 0.00 0.00 0.00 7.66 - 0 0 0 -
04SEP26 17.75 C 0.00 0.00 0.00 7.41 -0.07 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.16 +0.03 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.91 -0.06 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.91 -0.07 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.17 +0.04 83 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.67 +0.04 73 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.17 +0.03 63 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.68 +0.03 64 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.20 +0.02 63 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.74 0.00 62 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.31 -0.03 60 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.93 -0.07 59 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.65 -0.06 62 0 0 0
04SEP26 25.50 C 0.34 0.38 0.34 0.40 -0.07 60 25 25 +10
04SEP26 26.00 C 0.26 0.26 0.19 0.24 -0.06 60 30 30 +30
04SEP26 26.50 C 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
04SEP26 27.00 C 0.05 0.05 0.05 0.07 -0.04 61 100 100 +100
04SEP26 27.50 C 0.05 0.05 0.05 0.04 -0.02 63 100 200 +100
04SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.67 - 0 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.17 +0.03 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.92 -0.05 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.67 -0.06 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.43 -0.02 70 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.18 -0.06 67 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.93 -0.05 64 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.68 -0.05 61 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.43 -0.06 58 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.18 -0.09 55 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.68 -0.08 49 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.19 +0.03 52 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.70 +0.02 50 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.22 +0.01 50 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.76 0.00 50 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.33 -0.01 51 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.92 -0.03 51 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.25 -0.04 52 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.91 -0.10 49 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.70 -0.09 50 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.07 52 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.38 -0.06 52 0 15 0
11SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.06 51 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.19 - 0 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 6.70 -0.05 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.20 -0.08 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.71 -0.08 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.24 -0.07 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.31 +0.02 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.44 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.66 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.99 -0.01 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.23 - 49 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 6.75 -0.07 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.26 -0.09 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.81 -0.09 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.37 -0.09 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.56 0.00 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.79 -0.02 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.11 -0.03 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.51 -0.04 48 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.97 -0.08 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.58 -0.03 49 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.31 - 47 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 6.87 -0.01 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.45 -0.02 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.02 -0.03 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.61 -0.04 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.91 +0.09 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.22 +0.02 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.59 +0.02 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.96 -0.01 48 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.52 +0.03 50 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.08 0.00 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.72 -0.03 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.44 -0.01 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.50 - 48 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.07 +0.02 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.29 +0.03 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.91 +0.03 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 0.00 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 +0.11 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 -0.03 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.36 -0.01 48 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 -0.03 49 0 120 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 0.00 49 0 75 0
30DEC26 27.00 C 0.00 0.00 0.00 2.16 +0.01 49 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.84 +0.01 50 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 0.00 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.04 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.98 - 47 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.61 0.00 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.24 0.00 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 +0.01 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 +0.05 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.93 +0.05 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.31 +0.02 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.78 +0.03 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.29 -0.05 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.84 -0.05 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.46 +0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.07 -0.07 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.73 +0.01 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.48 +0.04 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.22 -0.01 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.96 -0.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.74 -0.01 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.54 -0.01 49 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.05 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.61 - 49 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.16 +0.02 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.82 +0.01 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.49 +0.02 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.18 +0.03 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.59 +0.07 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.05 +0.08 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.54 -0.11 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.08 +0.06 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.67 +0.08 49 300 300 +300
29JUN27 26.00 C 0.00 0.00 0.00 4.28 +0.07 49 300 300 +300
29JUN27 27.00 C 0.00 0.00 0.00 3.93 +0.05 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.59 -0.06 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.25 +0.01 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.97 0.00 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.72 -0.05 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.49 -0.02 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 0.00 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 0.00 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.89 0.00 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.11 - 49 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 8.79 +0.06 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.49 +0.06 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.19 +0.06 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.89 +0.06 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.34 +0.06 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.61 -0.05 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.14 -0.04 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.70 +0.02 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.27 -0.02 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.91 +0.02 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.55 -0.01 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.21 -0.03 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.92 -0.08 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.63 -0.04 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.36 -0.13 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.12 0.00 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.90 0.00 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.70 0.00 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.52 0.00 49 0 0 0
TOTAL CALL 855 1,498 +840
04SEP26 17.50 P 0.00 0.00 0.00 0.01 - 170 0 0 -
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
04SEP26 23.50 P 0.10 0.10 0.10 0.07 -0.04 61 4 4 +4
04SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.06 59 0 0 0
04SEP26 24.50 P 0.30 0.30 0.30 0.27 -0.07 59 100 115 +100
04SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.08 60 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.72 -0.10 58 0 10 0
04SEP26 26.00 P 0.00 0.00 0.00 1.06 -0.09 58 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.47 -0.08 61 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 1.91 -0.07 62 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.37 -0.06 61 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.85 -0.05 60 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.84 -0.04 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.34 -0.04 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.34 -0.04 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.84 -0.04 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.34 -0.04 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.84 -0.04 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.84 -0.04 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.34 -0.04 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.07 52 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.05 -0.08 52 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 1.37 -0.07 53 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 1.71 -0.06 52 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.08 -0.09 51 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.49 -0.09 50 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.07 51 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.40 -0.06 51 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.87 -0.06 50 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.36 -0.05 52 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.85 -0.04 53 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.34 -0.04 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.84 -0.04 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.34 -0.04 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.84 -0.04 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.84 -0.04 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.34 -0.04 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.84 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
29SEP26 23.00 P 0.50 0.51 0.50 0.52 -0.04 49 15 15 +15
29SEP26 24.00 P 0.85 0.85 0.85 0.88 -0.05 49 5 5 +5
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.05 50 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.05 51 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.06 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.06 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.20 -0.06 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.15 +0.04 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.07 +0.04 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.02 +0.05 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.99 +0.02 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.97 +0.07 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.95 +0.07 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.98 -0.05 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.90 -0.05 49 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 2.51 0.00 50 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 3.08 -0.14 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.80 +0.02 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.57 -0.15 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.48 +0.02 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.35 +0.03 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.25 +0.04 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.15 +0.04 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.09 +0.03 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.05 +0.08 53 0 0 0
27NOV26 18.00 P 0.21 0.21 0.21 0.21 - 50 6 6 -
27NOV26 18.50 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.40 -0.04 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.82 -0.05 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.35 -0.05 50 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.92 -0.06 50 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 3.60 -0.05 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.28 -0.07 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.03 -0.08 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.82 -0.08 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.65 -0.07 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.50 -0.07 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.38 -0.04 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.28 -0.05 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.20 -0.08 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 - 49 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 -0.07 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 -0.08 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.04 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.74 -0.05 50 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 3.31 -0.06 50 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 -0.04 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.59 -0.08 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.36 -0.04 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.13 -0.04 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.93 -0.09 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.76 -0.03 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.61 -0.05 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.49 -0.03 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.37 -0.11 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 - 48 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.02 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 -0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.29 +0.01 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.02 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.04 +0.05 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.44 -0.08 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.93 -0.01 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.47 -0.11 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.06 -0.11 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.77 -0.03 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.39 -0.07 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.09 -0.08 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.84 -0.07 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.60 -0.06 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.39 -0.07 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.20 -0.06 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.04 -0.06 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.88 -0.06 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.13 - 48 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.28 -0.01 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 -0.02 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.63 +0.03 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.81 +0.02 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.20 +0.07 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 0.00 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.04 -0.11 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.56 0.00 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.11 -0.01 49 300 300 +300
29JUN27 26.00 P 0.00 0.00 0.00 4.80 -0.03 50 300 300 +290
29JUN27 27.00 P 0.00 0.00 0.00 5.42 -0.03 50 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.02 -0.09 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.72 -0.09 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.44 -0.06 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.18 -0.10 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.97 -0.05 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.73 -0.10 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.55 -0.08 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.38 -0.05 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 - 49 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.71 +0.01 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.93 0.00 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.11 -0.01 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.34 +0.01 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.79 +0.02 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.25 +0.02 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.76 +0.02 51 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.31 +0.02 51 0 0 0
29SEP27 25.00 P 4.80 4.80 4.80 4.86 +0.02 51 30 45 +30
29SEP27 26.00 P 0.00 0.00 0.00 5.49 +0.04 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.03 -0.07 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.77 +0.02 51 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.47 +0.01 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.09 -0.08 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 -0.08 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.58 -0.06 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.35 -0.05 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.13 -0.09 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.73 -0.25 49 0 0 0
TOTAL PUT 760 1,087 +744
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$ 24.000
04SEP26 16.75 C 0.00 0.00 0.00 7.25 +0.23 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 7.00 +0.23 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.75 +0.23 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.50 +0.23 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.00 +0.23 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.50 +0.23 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.00 +0.23 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.51 +0.24 74 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.01 +0.24 64 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.51 +0.23 54 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.02 +0.24 52 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.54 +0.21 49 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.09 +0.14 47 0 15 0
04SEP26 23.50 C 0.00 0.00 0.00 0.71 +0.07 47 0 90 0
04SEP26 24.00 C 0.00 0.00 0.00 0.43 +0.03 49 0 95 0
04SEP26 24.50 C 0.33 0.33 0.26 0.24 +0.01 50 60 120 +60
04SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 7.26 +0.24 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 7.01 +0.23 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.76 +0.23 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.51 +0.23 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.26 +0.23 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.01 +0.23 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.76 +0.23 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.52 +0.24 64 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.27 +0.24 60 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.02 +0.24 57 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.77 +0.24 54 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.52 +0.24 51 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.27 +0.23 48 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.02 +0.23 45 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.53 +0.22 47 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.05 +0.21 47 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.58 +0.18 47 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.14 +0.16 47 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.68 +0.13 43 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.31 +0.09 44 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
11SEP26 24.00 C 0.71 0.71 0.71 0.74 +0.04 46 30 30 +30
11SEP26 24.50 C 0.57 0.57 0.57 0.56 +0.05 48 32 32 +32
11SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 7.04 +0.23 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.55 +0.24 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.05 +0.23 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.56 +0.22 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.03 +0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.61 +0.22 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.14 +0.20 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 +0.18 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.48 +0.14 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 +0.11 44 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 +0.07 45 0 435 0
29SEP26 25.00 C 0.85 0.85 0.85 0.86 +0.08 47 1 80 0
29SEP26 26.00 C 0.62 0.62 0.62 0.56 +0.03 47 20 54 +20
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 47 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 7.10 +0.27 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.13 +0.23 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.66 +0.21 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.28 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.82 +0.21 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.46 +0.14 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.71 +0.13 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.02 +0.10 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.35 +0.07 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.86 +0.05 47 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.46 +0.05 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.17 +0.08 49 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.88 +0.03 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.66 0.00 49 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.30 +0.32 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.86 +0.32 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.42 +0.31 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.00 +0.30 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.59 +0.29 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.20 +0.28 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.80 +0.16 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 4.10 +0.14 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.36 +0.12 47 0 90 0
27NOV26 23.00 C 0.00 0.00 0.00 2.82 +0.11 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.34 +0.09 48 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.93 +0.08 48 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.61 +0.05 49 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.34 +0.05 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.09 +0.04 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.87 +0.03 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.69 +0.02 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 0.00 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.20 0.00 50 0 730 0
30DEC26 17.00 C 0.00 0.00 0.00 7.43 +0.29 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.04 +0.41 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.62 +0.38 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.20 +0.35 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.81 +0.33 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.44 +0.31 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 +0.29 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.42 +0.26 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.71 +0.13 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.19 +0.12 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 +0.10 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 +0.10 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.10 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.09 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.85 +0.22 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.47 +0.22 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.11 +0.23 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.74 +0.19 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.41 +0.25 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.14 +0.30 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.83 +0.28 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.24 +0.27 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.71 +0.27 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 +0.13 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.66 +0.12 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.27 +0.12 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.94 +0.12 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.63 +0.10 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.36 +0.09 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.11 +0.08 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.89 +0.08 50 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 +0.07 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.47 +0.06 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.30 +0.06 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 +0.05 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.38 +0.22 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.89 +0.07 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.55 +0.06 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.22 +0.06 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.91 +0.06 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.60 +0.05 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.32 +0.07 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 +0.05 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.26 +0.14 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.80 +0.13 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 +0.16 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.05 +0.05 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.73 +0.08 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.42 +0.14 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.15 +0.15 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.84 +0.11 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.60 +0.13 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.36 +0.13 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.15 +0.11 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 +0.11 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.76 +0.10 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 +0.09 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.36 +0.23 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.04 +0.22 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.74 +0.23 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.44 +0.22 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.16 +0.21 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.89 +0.21 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.36 +0.21 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.77 +0.08 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.34 +0.10 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.95 +0.10 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.59 +0.11 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.26 +0.10 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.02 +0.15 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.74 +0.34 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.48 +0.32 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.21 +0.27 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.99 +0.26 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.75 +0.20 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.54 +0.16 52 0 0 0
TOTAL CALL 143 6,296 +142
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 90 0
04SEP26 22.50 P 0.00 0.00 0.00 0.04 -0.07 51 0 195 0
04SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.11 51 0 257 0
04SEP26 23.50 P 0.25 0.25 0.21 0.24 -0.17 52 36 120 +5
04SEP26 24.00 P 0.38 0.39 0.38 0.45 -0.22 52 30 68 +23
04SEP26 24.50 P 0.00 0.00 0.00 0.76 -0.24 53 0 8 0
04SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.25 56 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 1.59 -0.26 60 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.02 -0.24 52 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.50 -0.25 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.00 -0.24 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 3.50 -0.24 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.00 -0.24 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 4.50 -0.24 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.03 -0.21 113 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 5.50 -0.24 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.03 -0.21 129 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 6.53 -0.21 137 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.03 -0.21 144 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 7.54 -0.20 158 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.00 -0.24 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 8.50 -0.24 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.00 -0.24 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 9.50 -0.24 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.00 -0.24 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.09 47 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.21 -0.12 47 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.12 48 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.53 -0.18 48 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.21 48 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 1.06 -0.22 49 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.40 -0.24 50 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.78 -0.19 51 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.14 -0.25 47 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 2.58 -0.25 46 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.05 -0.24 48 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 3.52 -0.25 46 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.01 -0.34 47 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.50 -0.32 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.03 -0.28 64 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.50 -0.30 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.03 -0.27 73 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.53 -0.21 77 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.03 -0.21 82 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.54 -0.20 89 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.00 -0.24 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.50 -0.24 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.00 -0.32 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.54 -0.28 105 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 19.00 P 0.07 0.07 0.07 0.04 -0.02 47 5 15 -5
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.07 47 0 69 0
29SEP26 22.00 P 0.42 0.45 0.42 0.44 -0.11 47 13 83 +13
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.13 47 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 -0.18 48 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 -0.13 49 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 -0.22 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.29 -0.23 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.15 -0.24 46 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.19 -0.26 56 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.13 -0.29 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.09 -0.31 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.10 -0.28 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.05 -0.30 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.07 -0.28 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.05 -0.25 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.23 -0.06 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 -0.07 49 0 15 0
29OCT26 20.00 P 0.41 0.41 0.41 0.40 -0.07 49 10 30 +10
29OCT26 21.00 P 0.00 0.00 0.00 0.63 -0.10 49 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 0.95 -0.13 49 0 247 0
29OCT26 23.00 P 1.35 1.37 1.35 1.36 -0.17 49 19 65 0
29OCT26 24.00 P 0.00 0.00 0.00 1.86 -0.20 50 0 115 0
29OCT26 25.00 P 0.00 0.00 0.00 2.45 -0.14 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.03 -0.23 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.75 -0.24 48 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.60 -0.32 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.53 -0.25 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.41 -0.28 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.32 -0.24 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.17 -0.31 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.19 -0.24 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.13 -0.27 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.06 -0.33 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 -0.04 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.46 -0.05 50 0 15 0
27NOV26 19.50 P 0.57 0.57 0.57 0.56 -0.06 50 15 40 +15
27NOV26 20.00 P 0.68 0.68 0.68 0.68 -0.06 50 16 268 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.97 -0.09 50 0 45 0
27NOV26 22.00 P 1.35 1.35 1.34 1.36 -0.10 50 35 35 +15
27NOV26 23.00 P 0.00 0.00 0.00 1.79 -0.15 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.32 -0.16 51 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 2.91 -0.16 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.55 -0.20 51 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.24 -0.24 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.00 -0.25 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.79 -0.28 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.64 -0.30 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.50 -0.32 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.38 -0.33 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.28 -0.34 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.20 -0.35 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.14 -0.34 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.05 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 -0.09 49 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 1.26 -0.10 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 -0.13 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.14 -0.13 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.66 -0.15 50 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 -0.15 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.91 -0.17 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.58 -0.20 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.28 -0.26 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.11 -0.23 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.87 -0.30 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 -0.32 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.58 -0.35 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.47 -0.38 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.38 -0.41 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.29 -0.41 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.07 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 -0.07 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.24 -0.07 50 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 -0.09 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 -0.10 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 -0.11 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 -0.10 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 -0.12 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 -0.13 51 0 545 0
30MAR27 25.00 P 4.06 4.06 3.99 4.11 -0.13 51 45 1,455 +45
30MAR27 26.00 P 0.00 0.00 0.00 4.60 -0.28 49 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.31 -0.26 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 -0.26 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.78 -0.27 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.56 -0.27 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.36 -0.29 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.18 -0.30 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.04 -0.32 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.91 -0.33 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 -0.26 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 0.00 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 0.00 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.07 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.70 -0.08 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.09 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.10 -0.07 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 -0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.74 -0.06 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.25 -0.13 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.78 -0.06 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.36 -0.06 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 4.93 -0.20 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.59 -0.20 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.26 -0.22 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.98 -0.20 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.74 -0.19 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.52 -0.17 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.30 -0.18 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.10 +0.11 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.91 +0.13 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.74 +0.14 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.56 -0.25 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.78 -0.01 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.96 -0.02 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.11 -0.06 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.35 +0.02 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 +0.02 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.78 +0.01 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.26 +0.02 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.80 +0.04 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.35 +0.03 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.95 +0.04 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.57 +0.03 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.19 0.00 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.92 +0.05 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.63 +0.07 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.35 +0.08 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.11 +0.10 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.88 +0.12 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.67 +0.15 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.20 -0.12 51 0 0 0
TOTAL PUT 224 6,348 +136
ALL CONTRACTS TOTAL 863,967 18,660,675 +305,137
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED