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 02 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 102 64 38 6,880 2,577 4,303 18
AAC AAC TECH (02018) 463 263 200 33,688 16,061 17,627 46
ACC ANHUI CONCH (00914) 246 62 184 21,654 10,536 11,118 26
AIA AIA (01299) 6,565 3,046 3,519 129,062 54,207 74,855 29
AIR AIR CHINA (00753) 1,160 895 265 21,024 12,289 8,735 38
AKS AKESO (09926) 508 279 229 15,343 7,535 7,808 71
ALA ALH (ADJ-A) (00241) 182 57 125 150,182 66,491 83,691 33
ALB BABA (09988) 92,171 55,162 37,009 2,100,059 1,049,649 1,050,410 45
ALC ALUMINUM CORP OF CHINA (02600) 1,198 647 551 53,459 26,775 26,684 42
ALH ALI HEALTH (00241) 9,099 2,995 6,104 31,368 15,125 16,243 32
AMC CAM CSI300 (03188) 149 108 41 8,013 3,371 4,642 20
ANA ANTA SPORTS (02020) 3,366 1,195 2,171 184,679 100,893 83,786 30
BCM BANK OF COMM CO LTD (03328) 2,966 1,403 1,563 20,494 10,352 10,142 19
BEA BANK OF EAST ASIA (00023) 2,919 987 1,932 24,978 9,508 15,470 26
BIU BIDU (09888) 27,073 12,606 14,467 803,194 347,038 456,156 44
BLI BILIBILI (09626) 9,719 3,014 6,705 151,089 77,263 73,826 48
BOC BOC HK (HLDGS) LTD (02388) 1,449 346 1,103 53,272 23,661 29,611 20
BOM BEONE MEDICINES (06160) 921 461 460 21,609 9,200 12,409 36
BUD BUD APAC (01876) 1,911 631 1,280 18,289 11,673 6,616 21
BYD BYD COMPANY (01211) 21,711 8,419 13,292 411,050 166,879 244,171 42
BYE BYD ELECTRONIC (00285) 2,451 1,228 1,223 32,067 12,862 19,205 45
CAT CATL (03750) 20,351 8,613 11,738 160,305 63,552 96,753 43
CCC CHINA COMM CONS (01800) 597 377 220 56,442 35,736 20,706 20
CCE CHINA COAL (01898) 1,173 249 924 34,295 9,972 24,323 33
CDA CHINA CINDA (01359) 4 4 0 3,641 3,068 573 35
CGN CGN POWER (01816) 980 375 605 10,454 5,152 5,302 24
CHQ CHINA HONGQIAO (01378) 567 219 348 23,277 14,633 8,644 38
CHT CHINA MOBILE LTD (00941) 3,203 1,216 1,987 192,262 80,999 111,263 15
CHU CHINA UNICOM LTD (00762) 1,080 181 899 71,436 35,528 35,908 21
CIT CITIC (00267) 437 374 63 23,338 12,037 11,301 24
CKH CKH HOLDINGS (00001) 2,076 848 1,228 40,784 22,413 18,371 22
CKP CK ASSET (01113) 617 245 372 12,759 6,113 6,646 21
CLI CHINA LIFE INSURANCE (02628) 10,153 4,916 5,237 272,640 131,492 141,148 41
CLP CLP HOLDINGS LTD (00002) 1,581 685 896 9,097 3,889 5,208 13
CMB CM BANK (03968) 5,227 484 4,743 118,364 48,316 70,048 20
CNC CNOOC LTD (00883) 7,553 3,635 3,918 298,947 133,718 165,229 31
COL CHINA OVERSEAS (00688) 3,645 1,688 1,957 48,826 23,562 25,264 39
COS COSCO SHIP HOLD (01919) 462 198 264 18,568 7,175 11,393 27
CPA CATHAY PACIFIC AIRWAYS (00293) 3,859 2,869 990 28,986 14,092 14,894 25
CPC CHINA PETROL & CHEM COR (00386) 17,158 9,674 7,484 310,887 143,070 167,817 22
CPI CPIC (02601) 3,755 2,759 996 103,943 43,740 60,203 31
CRC CHINA RAIL CONS (01186) 67 31 36 14,857 7,649 7,208 16
CRG CHINA RAILWAY (00390) 50 0 50 32,529 12,403 20,126 21
CRL CHINA RES LAND (01109) 4,571 1,803 2,768 65,253 30,563 34,690 37
CRP CHINA RES POWER (00836) 338 198 140 11,247 5,046 6,201 21
CSA CSOP A50 ETF (02822) 223 199 24 8,170 3,241 4,929 18
CSE CHINA SHENHUA (01088) 2,032 890 1,142 57,128 26,528 30,600 24
CSP CSPC PHARMA (01093) 3,477 1,755 1,722 139,007 53,036 85,971 46
CTB CITIC BANK (00998) 2,640 1,886 754 20,090 10,619 9,471 21
CTC CHINA TELECOM CORP LTD (00728) 1,858 1,544 314 97,853 48,150 49,703 22
CTS CITIC SEC (06030) 3,416 2,214 1,202 39,648 18,209 21,439 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 37
GAC GAC GROUP (02238) 114 114 0 6,674 4,582 2,092 32
GAH GEELY AUTO (00175) 2,344 1,057 1,287 40,947 20,263 20,684 46
GHL XINYI GLASS (00868) 118 47 71 5,088 2,905 2,183 33
GLI GANFENG LITHIUM (01772) 4,158 2,478 1,680 101,571 63,478 38,093 59
GLX GALAXY ENT (00027) 2,450 1,323 1,127 63,421 26,051 37,370 24
GST GOLDWIND (02208) 486 105 381 1,177 220 957 79
GWM GWMOTOR (02333) 915 499 416 45,307 23,177 22,130 31
HCF HSCEI ETF (02828) 505 99 406 12,870 4,763 8,107 18
HDO HAIDILAO (06862) 406 229 177 20,010 10,521 9,489 29
HEH POWER ASSETS (00006) 500 217 283 6,003 2,540 3,463 15
HES HAIER SMART HOME (06690) 314 72 242 10,636 5,223 5,413 24
HEX HK EXCHANGES & CLEARING (00388) 14,809 6,443 8,366 344,471 158,227 186,244 21
HGN HENGAN INT'L (01044) 365 99 266 12,564 4,992 7,572 24
HKB HSBC HOLDINGS PLC (00005) 11,044 4,238 6,806 289,391 116,650 172,741 21
HKG HONG KONG & CHINA GAS (00003) 2,036 1,401 635 28,982 10,040 18,942 14
HLD HENDERSON LAND DEV LTD (00012) 1,217 552 665 18,489 10,422 8,067 28
HNP HUANENG POWER INT INC (00902) 3,567 1,736 1,831 43,940 26,692 17,248 25
HOS HUA HONG GRACE (01347) 979 611 368 29,748 14,742 15,006 75
HRB HORIZON ROBOTICS (09660) 2,118 1,114 1,004 85,324 54,318 31,006 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 34
INB INNOVENT BIO (01801) 306 91 215 22,301 9,273 13,028 44
JDC JD (09618) 10,118 3,516 6,602 244,477 106,998 137,479 33
JDH JD HEALTH (06618) 1,521 919 602 48,273 21,737 26,536 38
JXC JIANGXI COPPER (00358) 1,100 738 362 38,862 18,845 20,017 45
KAT Z.AI (02513) 8,479 7,412 1,067 32,027 23,047 8,980 93
KCH KINGSOFT CLOUD (03896) 399 339 60 5,064 2,651 2,413 76
KDS KINGDEE INT'L (00268) 1,784 1,043 741 28,358 12,926 15,432 60
KEH BEKE (02423) 6,069 4,794 1,275 27,383 16,935 10,448 49
KLE KUNLUN ENERGY (00135) 141 51 90 3,122 1,199 1,923 23
KSO KINGSOFT (03888) 1,195 756 439 26,937 10,955 15,982 38
KST KUAISHOU (01024) 19,488 7,300 12,188 527,460 275,403 252,057 53
LAO LAOPU GOLD (06181) 1,155 493 662 47,018 20,097 26,921 75
LAU LI AUTO (02015) 5,978 2,803 3,175 149,692 72,306 77,386 55
LEN LENOVO GROUP (00992) 2,786 1,542 1,244 243,586 98,867 144,719 58
LNI LI NING (02331) 2,101 927 1,174 148,481 60,796 87,685 30
LNK LINK REIT (00823) 1,451 890 561 35,365 15,674 19,691 17
LSP LUXSHARE ICT (02475) 370 106 264 21,001 11,854 9,147 63
MDG MIDEA GROUP (00300) 600 394 206 21,308 11,104 10,204 22
MEN MENGNIU DAIRY (02319) 589 237 352 22,956 10,514 12,442 27
MET MEITUAN DIANPING (03690) 38,305 21,403 16,902 1,005,394 484,483 520,911 49
MGM MGM CHINA (02282) 1,185 642 543 10,281 6,076 4,205 27
MIU XIAOMI (01810) 43,749 22,216 21,533 1,153,117 614,887 538,230 50
MNX MINIMAX (00100) 15,576 8,492 7,084 164,168 73,105 91,063 104
MOL CMOC (03993) 379 220 159 14,523 8,780 5,743 46
MSB MINSHENG BANK (01988) 3,176 2,247 929 20,047 12,503 7,544 26
MTR MTR CORPORATION LTD (00066) 1,150 829 321 21,464 8,929 12,535 16
MTU MEITU (01357) 1,711 681 1,030 8,687 3,482 5,205 61
NBM CNBM (03323) 1,398 506 892 46,235 29,522 16,713 43
NCL NCI (01336) 1,913 1,310 603 26,543 13,757 12,786 33
NFU NONGFU SPRING (09633) 659 369 290 12,267 5,139 7,128 32
NIO NIO (09866) 8,251 5,539 2,712 27,327 15,648 11,679 62
NTE NTES (09999) 2,535 1,038 1,497 44,967 21,453 23,514 40
NWD NEW WORLD DEV CO LTD (00017) 5,217 1,648 3,569 81,566 20,326 61,240 59
ORT NEW ORIENTAL (09901) 696 366 330 13,739 7,263 6,476 33
PAI PING AN INSURANCE LTD (02318) 16,709 10,264 6,445 735,714 320,703 415,011 25
PEC PETROCHINA CO LTD (00857) 5,521 3,785 1,736 232,255 95,817 136,438 27
PEN XPENG (09868) 4,501 2,463 2,038 290,100 194,694 95,406 53
PHT PA GOODDOCTOR (01833) 288 85 203 19,052 13,531 5,521 41
PIC PICC P&C (02328) 861 75 786 17,597 7,120 10,477 25
PIN PICC GROUP (01339) 2,916 1,649 1,267 12,676 6,384 6,292 30
POP POP MART (09992) 41,775 14,037 27,738 550,897 236,894 314,003 31
SAN SANDS CHINA LTD (01928) 2,928 1,243 1,685 166,309 74,405 91,904 28
SBI 3SBIO (01530) 3,668 1,131 2,537 7,076 3,018 4,058 58
SBO SBP GROUP (01177) 255 194 61 17,541 9,134 8,407 41
SET SENSETIME (00020) 713 570 143 15,462 9,026 6,436 53
SGM SD GOLD (01787) 9,578 7,093 2,485 87,105 41,546 45,559 106
SHK SUN HUNG KAI PPT LTD (00016) 1,789 1,153 636 21,470 11,340 10,130 33
SHL XINYI SOLAR (00968) 2,885 718 2,167 38,045 19,661 18,384 45
SHN SHEIN (00625) 839 259 580 1,747 674 1,073 64
SHZ SHENZHOU INTL (02313) 501 105 396 22,390 10,794 11,596 32
SMC SMIC (00981) 3,447 1,918 1,529 98,142 44,960 53,182 51
SNO SUNNY OPT (02382) 2,271 1,351 920 54,857 25,296 29,561 60
SNP SINOPHARM (01099) 803 302 501 11,962 6,709 5,253 22
SWA SWIRE PACIFIC LTD 'A' (00019) 84 66 18 6,398 3,533 2,865 26
TCH TENCENT HOLDINGS LTD (00700) 78,362 41,122 37,240 2,212,321 1,172,881 1,039,440 35
TIC TECHTRONIC IND (00669) 234 102 132 23,268 11,455 11,813 29
TPX XTALPI (02228) 413 259 154 3,389 1,763 1,626 80
TRF TRACKER FUND OF HK (02800) 2,153 1,023 1,130 41,628 13,348 28,280 16
TRP TRIP.COM (09961) 4,065 1,540 2,525 116,748 48,110 68,638 35
UBR UBTECH ROBOTICS (09880) 294 60 234 44,902 23,945 20,957 73
VGT VGT (02476) 1,016 502 514 2,185 1,077 1,108 90
VNK CHINA VANKE (02202) 1,144 268 876 61,171 11,080 50,091 59
WCP WEICHAI POWER (02338) 357 240 117 3,426 1,755 1,671 58
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 25
WHG WH GROUP (00288) 1,355 411 944 8,384 2,966 5,418 25
WHL THE WHARF (HLDGS) LTD (00004) 61 53 8 2,124 1,000 1,124 34
WWC WANT WANT CHINA (00151) 131 75 56 2,650 1,217 1,433 29
WXA WUXI APPTEC (02359) 343 66 277 25,449 12,230 13,219 47
WXB WUXI BIO (02269) 2,307 1,302 1,005 122,260 56,841 65,419 52
XAB ABC ($0.001) (01288) 804 488 316 25,630 11,609 14,021 23
XBC BANK OF CHINA ($0.001) (03988) 16,321 4,330 11,991 409,442 179,735 229,707 19
XCC CCB ($0.001) (00939) 24,455 10,746 13,709 533,194 225,781 307,413 19
XIC ICBC ($0.001) (01398) 6,440 3,596 2,844 339,272 122,973 216,299 20
XPB PSBC ($0.001) (01658) 2,583 1,797 786 9,057 4,853 4,204 20
XTW CHINA TOWER ($0.001) (00788) 936 583 353 44,661 28,022 16,639 18
YOF YOFC (06869) 959 659 300 19,090 10,275 8,815 106
YZC YANKUANG ENERGY (01171) 937 332 605 29,826 14,230 15,596 38
ZAO ZA ONLINE (06060) 790 381 409 18,080 11,599 6,481 32
ZJG ZIJIN GOLD INTL (02259) 3,711 1,796 1,915 81,422 39,420 42,002 84
ZJI ZJ INNOLIGHT (03308) 1,185 374 811 23,681 11,202 12,479 90
ZJM ZIJIN MINING GROUP (02899) 7,748 4,371 3,377 152,910 55,084 97,826 55
ZLT LEAPMOTOR (09863) 1,637 788 849 12,309 6,394 5,915 50
ZMI ZHAOJIN MINING (01818) 511 340 171 20,245 9,649 10,596 79
ZSH ZHONGSHENG HLDG (00881) 445 160 285 12,746 8,328 4,418 47
ZSI SANHUA (02050) 240 130 110 2,795 1,598 1,197 56
ZTE ZTE (00763) 696 424 272 12,798 6,427 6,371 51
TOTAL 794,419 395,067 399,352 18,950,996 9,016,072 9,934,924
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 152.50 14,586 3.95 29 5.00 3.80 29,420 +0.59 +17.56
C BIU 30MAR27 102.50 6,500 8.54 42 0.00 0.00 6,570 -0.94 -9.92
P BIU 30MAR27 85.00 6,500 7.62 43 0.00 0.00 7,037 +0.43 +5.98
C ALB 27NOV26 125.00 5,979 4.21 42 4.55 3.96 14,154 -0.04 -0.94
C ALB 30DEC26 135.00 5,172 3.50 42 3.88 3.43 19,285 -0.27 -7.16
C XCC 30DEC26 9.75 5,125 0.411 20 0.411 0.354 6,649 +0.032 +8.443
P ALB 27NOV26 90.00 5,029 1.73 42 2.10 1.84 6,012 +0.15 +9.49
C POP 27NOV26 160.00 5,003 8.12 33 7.58 7.58 5,451 -0.52 -6.02
P XCC 29SEP26 9.25 4,279 0.048 18 0.094 0.065 5,454 -0.026 -35.135
P BLI 29SEP26 120.00 4,185 4.71 42 5.10 4.02 4,648 +1.28 +37.32
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 04SEP26 540.00 44 0.61 42 0.78 0.61 46 +0.60 +6,000.00
C CLI 29JUN27 75.00 0 1.05 71 0.00 0.00 0 +1.02 +3,400.00
P CAT 04SEP26 535.00 0 0.31 42 0.00 0.00 0 +0.30 +3,000.00
P CAT 04SEP26 545.00 15 1.15 42 1.39 1.17 15 +1.11 +2,775.00
P CAT 11SEP26 505.00 0 0.28 36 0.00 0.00 0 +0.27 +2,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 04SEP26 1,385.00 0 0.01 87 0.00 0.00 0 -1.91 -99.48
C KAT 04SEP26 1,390.00 0 0.01 89 0.00 0.00 0 -1.74 -99.43
C KAT 04SEP26 1,395.00 3 0.01 90 1.50 1.00 2 -1.58 -99.37
C KAT 04SEP26 1,400.00 0 0.01 91 0.00 0.00 16 -1.43 -99.31
C KAT 04SEP26 1,405.00 0 0.01 93 0.00 0.00 0 -1.30 -99.24
* 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$ 16.670
29SEP26 9.75 C 0.00 0.00 0.00 6.94 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.69 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.69 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 -0.15 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 -0.12 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 -0.12 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.14 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 -0.14 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 -0.16 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 -0.09 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 -0.17 0 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.09 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.10 17 0 14 0
29SEP26 17.00 C 0.22 0.22 0.16 0.21 -0.06 18 48 148 +5
29SEP26 17.50 C 0.06 0.07 0.06 0.08 -0.04 18 15 139 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 94 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.22 -0.12 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.72 -0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.73 -0.11 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.23 -0.11 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.74 -0.12 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.25 -0.09 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.77 -0.09 18 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.33 -0.08 18 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.91 -0.10 17 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.59 -0.08 17 0 61 0
29OCT26 17.00 C 0.30 0.30 0.30 0.36 -0.04 17 1 92 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 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 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.73 -0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.24 -0.11 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.75 -0.10 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.25 -0.11 16 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.76 -0.10 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.27 -0.09 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.80 -0.09 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.37 -0.08 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.96 -0.13 16 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.65 -0.10 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 -0.07 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.26 -0.04 18 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 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 6.98 -0.11 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.73 -0.11 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.73 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.24 -0.11 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 -0.11 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.13 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.76 -0.10 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 -0.09 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 -0.09 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.09 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.10 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.11 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.09 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.07 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 28 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 33 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 6.98 -0.11 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.73 -0.11 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.73 -0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.24 -0.11 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.25 -0.11 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.75 -0.12 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.27 -0.13 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.80 -0.08 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.37 -0.07 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 -0.06 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.12 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.09 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.04 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.74 -0.10 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.24 -0.11 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.26 -0.11 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 -0.11 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 -0.11 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.90 -0.10 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.51 -0.06 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.15 -0.06 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 -0.04 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.54 -0.04 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 -0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 0.00 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 0.00 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 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 5.74 -0.10 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.25 -0.10 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.77 -0.09 20 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.31 -0.08 20 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.78 -0.16 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.36 -0.16 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.08 -0.03 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.71 -0.06 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.37 -0.06 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.06 -0.06 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.73 -0.10 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.48 -0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.25 -0.05 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 64 2,577 +11
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 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 49 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 31 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 84 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29SEP26 15.50 P 0.06 0.06 0.06 0.03 0.00 19 1 57 +1
29SEP26 16.00 P 0.15 0.15 0.14 0.10 +0.01 19 26 520 +20
29SEP26 16.50 P 0.30 0.30 0.30 0.25 +0.02 19 2 39 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.06 19 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.06 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.34 +0.08 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.19 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.39 +0.15 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 +0.20 73 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 +0.20 81 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 +0.20 89 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 +0.20 96 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 +0.20 103 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 +0.17 104 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.44 +0.20 116 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 29 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 0.02 0.02 0.02 0.01 0.00 22 4 22 +4
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 +0.03 18 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.65 +0.05 19 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.97 +0.06 18 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.38 +0.07 18 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.84 +0.08 18 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 +0.19 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.44 +0.20 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.44 +0.20 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.44 +0.20 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.44 +0.20 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.44 +0.20 69 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.44 +0.20 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.44 +0.20 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 0.02 0.02 0.01 0.00 22 5 62 +5
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 0.11 +0.01 18 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 +0.02 18 0 22 0
27NOV26 16.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.64 +0.08 18 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 +0.10 18 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.29 +0.10 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.70 +0.07 18 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.14 +0.07 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 +0.08 17 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.15 +0.14 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.63 +0.24 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.61 +0.26 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.60 +0.28 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.59 +0.28 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.58 +0.27 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.54 +0.25 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.53 +0.24 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 0.01 -0.01 19 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 0.00 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 0.00 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.01 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.01 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.03 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.02 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 +0.07 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 +0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 +0.12 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.71 +0.21 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.71 +0.24 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.72 +0.27 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 +0.25 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.28 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.28 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 +0.28 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.67 +0.27 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.66 +0.27 57 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 0.06 +0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.02 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 +0.05 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.05 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.05 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.10 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 +0.07 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.00 +0.13 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 +0.08 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.75 +0.08 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 +0.17 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.19 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 +0.25 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 +0.27 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.70 +0.26 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.70 +0.28 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.69 +0.28 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.68 +0.28 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.67 +0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.66 +0.27 46 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 0.07 +0.01 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.90 +0.05 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.44 +0.07 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 +0.02 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.12 +0.12 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.50 +0.12 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 +0.05 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.35 +0.13 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.80 +0.16 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.21 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.72 +0.23 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.70 +0.25 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.70 +0.27 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.69 +0.28 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.68 +0.28 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.67 +0.27 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.66 +0.27 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
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 0.17 +0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.04 +0.05 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.29 +0.04 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.57 +0.04 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.89 +0.05 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 +0.11 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.60 +0.10 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.00 +0.12 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.42 +0.13 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.86 +0.15 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.79 +0.20 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.72 +0.22 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.70 +0.24 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.70 +0.27 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.69 +0.28 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.68 +0.28 34 0 0 0
TOTAL PUT 38 4,303 +30
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$ 43.260
29SEP26 23.00 C 0.00 0.00 0.00 20.31 -0.96 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.31 -1.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.32 -0.98 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.32 -1.02 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.32 -1.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.32 -1.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.33 -1.03 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.33 -1.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.26 -1.14 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.28 -1.12 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.30 -0.77 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.33 -1.13 0 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 8.43 -1.03 46 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 7.49 -0.99 46 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 6.59 -0.94 46 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 5.73 -0.89 46 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 4.92 -0.67 46 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 4.17 -0.63 46 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 3.49 -0.58 46 0 221 0
29SEP26 42.00 C 2.70 2.70 2.70 2.79 -0.62 44 2 293 0
29SEP26 43.00 C 2.29 2.29 2.04 2.28 -0.62 44 6 360 +6
29SEP26 44.00 C 1.81 1.81 1.81 1.82 -0.42 44 3 328 +1
29SEP26 45.00 C 1.58 1.58 1.40 1.44 -0.46 45 6 874 0
29SEP26 46.00 C 1.15 1.15 1.15 1.13 -0.35 45 10 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.87 -0.25 45 0 262 0
29SEP26 48.00 C 0.64 0.68 0.64 0.66 -0.22 45 25 471 +25
29SEP26 49.00 C 0.47 0.55 0.47 0.51 -0.18 46 18 418 +15
29SEP26 50.00 C 0.40 0.43 0.36 0.39 -0.14 46 27 654 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.08 46 0 616 0
29SEP26 55.00 C 0.15 0.15 0.15 0.07 -0.04 46 1 907 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.33 -1.24 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.35 -1.27 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.45 -1.04 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.45 -1.14 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.52 -1.13 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.66 -1.02 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.79 -1.02 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.95 -0.77 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.14 -0.88 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.37 -0.85 44 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 5.65 -0.71 44 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 4.98 -0.69 44 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 4.36 -0.67 44 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 3.80 -0.50 45 0 141 0
29OCT26 43.00 C 0.00 0.00 0.00 3.19 -0.66 43 0 122 0
29OCT26 44.00 C 2.75 2.75 2.75 2.75 -0.60 43 1 47 -1
29OCT26 45.00 C 2.36 2.36 2.30 2.34 -0.51 43 2 130 -1
29OCT26 46.00 C 0.00 0.00 0.00 1.99 -0.47 44 0 129 0
29OCT26 47.00 C 0.00 0.00 0.00 1.69 -0.42 44 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 1.44 -0.37 44 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 1.22 -0.32 45 0 129 0
29OCT26 50.00 C 1.09 1.09 1.03 1.03 -0.27 45 16 106 +16
29OCT26 52.50 C 0.00 0.00 0.00 0.64 -0.21 45 0 39 0
29OCT26 55.00 C 0.50 0.50 0.50 0.39 -0.15 45 2 81 -2
29OCT26 57.50 C 0.00 0.00 0.00 0.23 -0.12 45 0 55 0
27NOV26 29.00 C 0.00 0.00 0.00 14.55 -1.12 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.61 -1.15 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.69 -1.14 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.79 -0.99 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.85 -1.13 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.00 -0.96 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.24 -0.99 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.50 -0.76 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.64 -0.84 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.92 -0.81 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.25 -0.67 44 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.62 -0.65 44 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 5.03 -0.63 44 0 46 0
27NOV26 42.00 C 4.47 4.47 4.47 4.46 -0.51 44 15 53 +15
27NOV26 43.00 C 0.00 0.00 0.00 3.97 -0.47 44 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 3.43 -0.52 43 0 40 0
27NOV26 45.00 C 0.00 0.00 0.00 3.02 -0.50 43 0 129 0
27NOV26 46.00 C 0.00 0.00 0.00 2.76 -0.37 44 0 16 0
27NOV26 47.00 C 0.00 0.00 0.00 2.42 -0.35 44 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 2.03 -0.41 43 0 47 0
27NOV26 49.00 C 0.00 0.00 0.00 1.81 -0.36 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.59 -0.33 44 0 77 0
27NOV26 52.50 C 1.20 1.20 1.20 1.13 -0.29 45 1 85 -1
27NOV26 55.00 C 0.00 0.00 0.00 0.77 -0.23 44 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.52 -0.17 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.48 -0.97 0 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 19.51 -1.12 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.55 -0.95 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.59 -0.94 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.64 -0.95 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.70 -1.09 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.78 -0.92 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.87 -0.93 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.98 -0.92 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.12 -0.92 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.28 -0.87 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.46 -0.86 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.68 -0.84 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 -0.81 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.26 -0.74 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.59 -0.70 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.96 -0.70 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.19 -0.83 43 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 -0.39 45 0 27 0
30DEC26 42.00 C 5.21 5.21 5.21 5.14 -0.51 44 15 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.65 -0.50 44 0 40 0
30DEC26 44.00 C 4.27 4.36 4.27 4.29 -0.38 45 30 65 0
30DEC26 45.00 C 3.80 3.80 3.80 3.81 -0.43 44 5 92 -5
30DEC26 46.00 C 0.00 0.00 0.00 3.44 -0.40 44 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.10 -0.44 44 0 59 0
30DEC26 48.00 C 2.83 2.83 2.83 2.80 -0.35 44 4 132 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.32 45 0 169 0
30DEC26 50.00 C 0.00 0.00 0.00 2.28 -0.30 45 0 106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.75 -0.21 45 0 126 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 -0.13 46 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 -0.10 46 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 -0.07 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 -0.05 46 0 62 0
30DEC26 65.00 C 0.55 0.55 0.55 0.39 -0.04 45 15 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 20.83 -1.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.90 -1.00 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.98 -0.99 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.08 -0.98 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.19 -0.98 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.32 -0.96 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.47 -0.96 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.65 -0.94 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.84 -0.91 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.06 -0.90 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.30 -0.88 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.58 -0.72 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.88 -0.84 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 -0.79 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.56 -0.78 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.95 -0.76 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 -0.75 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.72 -0.80 44 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 -0.77 44 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.73 -0.51 44 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 6.27 -0.49 44 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 5.84 -0.47 44 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 5.47 -0.41 45 0 57 0
30MAR27 46.00 C 5.20 5.20 5.20 5.10 -0.38 45 2 75 0
30MAR27 47.00 C 0.00 0.00 0.00 4.91 -0.20 46 0 39 0
30MAR27 48.00 C 4.70 4.70 4.70 4.56 -0.28 46 5 59 -5
30MAR27 49.00 C 4.09 4.09 4.09 4.04 -0.39 45 15 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.76 -0.37 45 0 113 0
30MAR27 52.50 C 0.00 0.00 0.00 3.18 -0.27 45 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 -0.20 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 2.19 -0.19 46 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.79 -0.16 46 0 66 0
30MAR27 62.50 C 1.58 1.59 1.58 1.47 -0.13 46 16 53 +15
30MAR27 65.00 C 0.00 0.00 0.00 1.20 -0.11 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.98 -0.09 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.79 -0.08 45 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 16.10 -0.95 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.33 -0.94 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.59 -0.92 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.87 -0.90 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.18 -0.87 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.52 -0.84 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.86 -0.84 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.23 -0.82 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.64 -0.77 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.07 -0.77 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.52 -0.74 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.94 -0.75 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.43 -0.55 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.04 -0.66 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.55 -0.66 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 7.11 -0.48 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.72 -0.44 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.34 -0.43 46 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 5.98 -0.42 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.64 -0.43 46 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.35 -0.40 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 5.04 -0.46 46 0 94 0
29JUN27 52.50 C 4.50 4.50 4.50 4.44 -0.28 46 5 34 +5
29JUN27 55.00 C 0.00 0.00 0.00 3.79 -0.29 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 3.27 -0.25 46 0 47 0
29JUN27 60.00 C 2.85 2.85 2.85 2.79 -0.23 46 1 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.42 -0.19 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.05 -0.19 46 0 0 0
29JUN27 67.50 C 1.99 1.99 1.99 1.78 -0.14 46 15 44 +4
29JUN27 70.00 C 0.00 0.00 0.00 1.51 -0.15 46 0 71 0
29SEP27 32.00 C 0.00 0.00 0.00 14.69 -0.68 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 14.04 -0.72 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.43 -0.67 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.82 -0.68 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.24 -0.80 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.69 -0.80 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.15 -0.79 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.65 -0.74 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.16 -0.72 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.66 -0.75 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.19 -0.48 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.77 -0.47 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.35 -0.47 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.96 -0.69 46 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 7.65 -0.43 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.30 -0.58 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.96 -0.40 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.62 -0.39 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.32 -0.38 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.59 -0.47 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.97 -0.33 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 4.37 -0.42 47 0 0 0
TOTAL CALL 263 16,061 +72
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 83 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 501 0
29SEP26 34.00 P 0.09 0.09 0.09 0.05 +0.01 46 7 226 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 348 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 334 0
29SEP26 37.00 P 0.00 0.00 0.00 0.26 +0.06 46 0 803 0
29SEP26 38.00 P 0.45 0.46 0.45 0.40 +0.09 46 3 404 +1
29SEP26 39.00 P 0.57 0.57 0.57 0.56 +0.09 45 1 291 -1
29SEP26 40.00 P 0.92 0.92 0.85 0.85 +0.16 46 4 622 0
29SEP26 41.00 P 1.18 1.18 1.18 1.18 +0.23 47 15 351 +14
29SEP26 42.00 P 1.62 1.65 1.55 1.58 +0.29 47 26 457 -7
29SEP26 43.00 P 2.22 2.22 2.22 2.04 +0.41 47 2 590 0
29SEP26 44.00 P 2.62 2.65 2.62 2.57 +0.36 47 11 117 -11
29SEP26 45.00 P 3.04 3.04 3.04 3.14 +0.34 46 1 963 0
29SEP26 46.00 P 0.00 0.00 0.00 3.82 +0.40 46 0 202 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 +0.53 46 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 5.33 +0.57 46 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 6.16 +0.61 46 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.04 +0.66 46 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.35 +0.73 46 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.85 +0.85 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.48 +1.02 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.83 +0.78 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.34 +0.88 76 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.82 +0.86 81 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.34 +0.88 89 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.84 +0.88 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 0.00 45 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 0.00 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 0.00 45 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 111 0
29OCT26 35.00 P 0.00 0.00 0.00 0.38 +0.01 45 0 103 0
29OCT26 36.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 80 0
29OCT26 37.00 P 0.00 0.00 0.00 0.73 +0.05 45 0 107 0
29OCT26 38.00 P 1.03 1.03 1.00 0.97 +0.10 45 2 166 +1
29OCT26 39.00 P 1.21 1.21 1.21 1.25 +0.14 45 1 109 0
29OCT26 40.00 P 0.00 0.00 0.00 1.59 +0.18 45 0 116 0
29OCT26 41.00 P 0.00 0.00 0.00 1.98 +0.23 45 0 90 0
29OCT26 42.00 P 2.46 2.46 2.46 2.42 +0.28 46 1 1,003 -1
29OCT26 43.00 P 0.00 0.00 0.00 2.92 +0.34 46 0 145 0
29OCT26 44.00 P 0.00 0.00 0.00 3.48 +0.37 46 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 4.08 +0.43 46 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 4.69 +0.41 46 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.29 +0.19 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.00 +0.37 44 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.77 +0.42 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.56 +0.44 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.84 +0.86 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.11 +0.91 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.48 +0.96 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.14 0.00 44 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.52 +0.01 44 0 34 0
27NOV26 35.00 P 0.83 0.83 0.83 0.70 +0.05 44 1 38 0
27NOV26 36.00 P 0.00 0.00 0.00 0.91 +0.04 45 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.16 +0.07 45 0 27 0
27NOV26 38.00 P 1.60 1.60 1.60 1.43 +0.10 45 1 15 -1
27NOV26 39.00 P 0.00 0.00 0.00 1.78 +0.15 45 0 47 0
27NOV26 40.00 P 0.00 0.00 0.00 2.15 +0.18 45 0 41 0
27NOV26 41.00 P 2.60 2.60 2.60 2.57 +0.19 45 15 37 +15
27NOV26 42.00 P 0.00 0.00 0.00 3.04 +0.24 45 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 3.55 +0.30 45 0 102 0
27NOV26 44.00 P 0.00 0.00 0.00 4.11 +0.32 45 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 4.70 +0.35 46 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 5.20 +0.26 44 0 26 0
27NOV26 47.00 P 6.24 6.24 6.24 5.85 +0.26 44 7 7 +7
27NOV26 48.00 P 0.00 0.00 0.00 6.56 +0.57 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 7.28 +0.58 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.23 +0.73 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.27 +0.79 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.43 +0.88 48 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.68 +0.93 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 +0.06 46 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 +0.08 45 0 106 0
30DEC26 32.00 P 0.62 0.62 0.62 0.56 +0.10 45 2 60 -2
30DEC26 33.00 P 0.00 0.00 0.00 0.72 +0.11 46 0 83 0
30DEC26 34.00 P 1.00 1.00 1.00 0.92 +0.15 46 1 62 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.14 +0.16 46 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.41 +0.21 46 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 +0.21 46 0 200 0
30DEC26 38.00 P 1.99 1.99 1.99 2.04 +0.26 46 15 135 0
30DEC26 39.00 P 0.00 0.00 0.00 2.38 +0.25 46 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 2.82 +0.32 46 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 3.20 +0.29 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.69 +0.33 46 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 +0.37 46 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 4.75 +0.45 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.35 +0.42 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.98 +0.47 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 +0.50 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.26 +0.44 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 7.98 +0.44 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.73 +0.72 46 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.69 +0.76 46 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 12.75 +0.80 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.94 +0.81 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.21 +1.00 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.53 +0.83 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.89 +0.81 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.34 +0.84 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.84 +0.87 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.05 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 +0.05 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.55 +0.07 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.69 +0.09 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.85 +0.09 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.04 +0.11 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.27 +0.13 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.50 +0.14 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.79 +0.17 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.08 +0.17 46 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.43 +0.23 46 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 +0.21 45 0 83 0
30MAR27 38.00 P 3.17 3.17 3.17 3.13 +0.24 46 2 104 0
30MAR27 39.00 P 3.56 3.56 3.56 3.57 +0.30 46 15 68 0
30MAR27 40.00 P 4.00 4.00 4.00 3.99 +0.30 46 15 115 +15
30MAR27 41.00 P 0.00 0.00 0.00 4.46 +0.33 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 +0.36 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.46 +0.34 45 0 69 0
30MAR27 44.00 P 0.00 0.00 0.00 6.05 +0.40 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 6.64 +0.42 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.26 +0.45 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.91 +0.47 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.46 +0.37 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.28 +0.80 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.88 +0.68 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.73 +0.73 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.71 +0.71 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.75 +0.75 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.88 +0.80 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.07 +0.85 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.34 +0.90 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.62 +1.02 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.97 +0.99 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.26 +0.10 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.49 +0.11 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.74 +0.13 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.04 +0.15 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.33 +0.14 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.68 +0.19 46 0 51 0
29JUN27 35.00 P 2.96 2.96 2.96 3.04 +0.19 46 2 46 +2
29JUN27 36.00 P 0.00 0.00 0.00 3.41 +0.19 46 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 3.69 +0.14 45 0 23 0
29JUN27 38.00 P 4.18 4.18 4.18 4.21 +0.26 46 10 17 -10
29JUN27 39.00 P 0.00 0.00 0.00 4.52 +0.29 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 4.98 +0.13 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 5.58 +0.40 46 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 +0.34 45 0 0 0
29JUN27 43.00 P 6.64 6.64 6.64 6.59 +0.35 45 30 54 +30
29JUN27 44.00 P 0.00 0.00 0.00 7.20 +0.51 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 7.78 +0.41 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.38 +0.42 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.02 +0.44 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 9.61 +0.39 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.25 +0.45 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.94 +0.62 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.75 +0.67 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.64 +0.72 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 16.61 +0.69 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.65 +0.74 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.77 +0.79 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.93 +0.83 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.13 +0.85 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.41 +0.91 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.64 +0.17 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.95 +0.15 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.30 +0.15 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.75 +0.22 46 0 0 0
29SEP27 36.00 P 4.03 4.03 4.03 4.14 +0.24 46 10 12 +10
29SEP27 37.00 P 0.00 0.00 0.00 4.48 +0.17 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.92 +0.18 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.38 +0.21 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.87 +0.23 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.37 +0.23 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.90 +0.25 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.45 +0.29 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.01 +0.30 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.60 +0.32 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.22 +0.36 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.87 +0.37 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.52 +0.39 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.15 +0.37 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.84 +0.50 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.61 +0.59 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.47 +0.61 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.40 +0.66 46 0 0 0
TOTAL PUT 200 17,627 +63
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$ 16.630
29SEP26 12.00 C 0.00 0.00 0.00 4.64 -0.21 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.14 -0.21 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 -0.21 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.14 -0.21 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 -0.21 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.21 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.20 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.20 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.16 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.13 25 0 75 0
29SEP26 17.00 C 0.25 0.25 0.25 0.27 -0.08 26 2 390 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 624 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 243 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 268 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.64 -0.21 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.14 -0.21 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.64 -0.21 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.14 -0.21 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.64 -0.21 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.15 -0.21 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.70 -0.20 25 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.31 -0.17 25 0 15 0
29OCT26 16.00 C 0.98 0.98 0.98 1.00 -0.13 26 15 61 +15
29OCT26 16.50 C 0.69 0.69 0.69 0.72 -0.09 26 15 29 +15
29OCT26 17.00 C 0.49 0.49 0.49 0.50 -0.07 26 15 286 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 139 0
29OCT26 18.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 330 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 297 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.14 -0.21 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.64 -0.21 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.14 -0.21 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.67 -0.20 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.24 -0.13 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 -0.17 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.49 -0.15 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.20 -0.12 27 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.92 -0.08 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.69 -0.07 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.52 -0.06 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 123 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 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
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.64 -0.21 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.17 -0.18 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.68 -0.18 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 -0.17 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 -0.17 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 -0.18 26 0 0 0
30DEC26 15.00 C 2.03 2.03 2.03 1.99 -0.14 27 15 15 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.65 -0.15 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.09 28 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 -0.08 28 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.08 27 0 213 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.07 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.05 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.79 -0.17 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.34 -0.17 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 -0.16 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.50 -0.13 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 -0.11 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.69 -0.16 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.40 -0.10 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.08 -0.10 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.75 -0.07 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 -0.06 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.03 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.02 28 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 0.00 27 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 0.00 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 4.93 -0.17 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.15 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 -0.16 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.69 -0.16 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 -0.17 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.03 -0.15 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 -0.16 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 -0.20 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 -0.22 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.85 -0.22 28 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.67 -0.24 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.42 -0.27 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 -0.21 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 -0.20 28 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.18 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.16 28 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.53 -0.14 28 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.12 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.07 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.08 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 30 0
29SEP27 12.50 C 0.00 0.00 0.00 4.59 -0.20 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.22 -0.19 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.87 -0.19 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.54 -0.19 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.22 -0.19 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.93 -0.19 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.65 -0.19 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.40 -0.18 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.16 -0.18 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.01 -0.17 29 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.75 -0.16 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.57 -0.15 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.40 -0.15 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.26 -0.13 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.12 -0.13 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.99 -0.13 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.62 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
TOTAL CALL 62 10,536 +60
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 164 0
29SEP26 15.50 P 0.12 0.12 0.12 0.11 +0.02 25 2 163 0
29SEP26 16.00 P 0.25 0.25 0.25 0.24 +0.04 25 30 426 0
29SEP26 16.50 P 0.47 0.47 0.47 0.47 +0.09 26 20 603 -20
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.13 27 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 1.13 +0.16 26 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.56 +0.18 26 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 +0.20 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.13 0 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 +0.13 22 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.55 +0.15 45 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 +0.12 53 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 +0.12 61 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.12 69 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 +0.13 76 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.55 +0.12 83 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.11 89 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.55 +0.12 95 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.55 +0.12 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.55 +0.12 106 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.55 +0.12 111 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.55 +0.12 117 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.55 +0.12 122 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.55 +0.17 126 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.55 +0.18 131 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.55 +0.14 135 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.55 +0.12 139 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 62 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 164 0
29OCT26 15.50 P 0.27 0.27 0.27 0.26 +0.03 26 20 94 +20
29OCT26 16.00 P 0.39 0.44 0.39 0.42 +0.05 25 3 82 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.64 +0.06 25 0 150 0
29OCT26 17.00 P 0.93 0.93 0.93 0.94 +0.09 26 44 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.28 +0.14 26 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.67 +0.16 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.09 +0.17 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.55 +0.17 26 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.02 +0.13 25 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.56 +0.16 34 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.55 +0.12 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.55 +0.12 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 +0.12 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.55 +0.13 55 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.55 +0.12 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.55 +0.11 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.55 +0.12 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 +0.05 27 0 2 0
27NOV26 15.50 P 0.41 0.41 0.41 0.39 +0.04 26 19 55 +19
27NOV26 16.00 P 0.00 0.00 0.00 0.57 +0.06 26 0 65 0
27NOV26 16.50 P 0.81 0.81 0.81 0.80 +0.06 26 15 92 +15
27NOV26 17.00 P 0.00 0.00 0.00 1.08 +0.08 26 0 294 0
27NOV26 17.50 P 1.44 1.44 1.44 1.40 +0.09 26 20 70 +20
27NOV26 18.00 P 0.00 0.00 0.00 1.79 +0.16 27 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 2.18 +0.17 26 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 +0.18 26 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.07 +0.11 27 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.57 +0.17 30 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.55 +0.12 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.55 +0.12 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 +0.12 43 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.55 +0.13 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.55 +0.12 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.55 +0.11 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.55 +0.12 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.03 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.04 27 0 106 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.05 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.06 26 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.07 26 0 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.09 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 +0.08 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 +0.14 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 +0.16 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 +0.17 27 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 +0.13 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 +0.15 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 +0.13 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 +0.12 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.12 38 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 +0.13 42 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.55 +0.12 46 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.55 +0.11 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.55 +0.12 52 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.55 +0.12 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.55 +0.12 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.55 +0.12 61 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.55 +0.12 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.55 +0.12 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.55 +0.17 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.55 +0.17 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.55 +0.14 74 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.55 +0.12 76 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.07 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.08 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.09 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.12 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.10 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 +0.10 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 +0.14 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 +0.11 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 2.16 +0.13 27 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.51 +0.19 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.12 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.34 +0.16 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.15 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 +0.14 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 +0.14 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 +0.12 32 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 +0.13 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.55 +0.12 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.55 +0.11 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.55 +0.12 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 11.55 +0.12 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.55 +0.12 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.55 +0.12 50 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.55 +0.12 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.55 +0.12 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.55 +0.17 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.55 +0.17 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.03 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.04 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.06 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.90 -0.05 29 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.11 -0.05 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.59 -0.04 29 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 -0.03 29 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 -0.09 28 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.51 -0.01 30 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.85 0.00 30 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 +0.01 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.61 +0.03 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.01 +0.04 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.87 +0.07 32 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.79 +0.11 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.75 +0.15 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.74 +0.17 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.75 +0.19 41 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.69 +0.14 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.64 +0.16 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.59 +0.16 43 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29SEP27 13.50 P 0.74 0.74 0.74 0.61 0.00 29 4 16 +4
29SEP27 14.00 P 0.90 0.90 0.90 0.76 0.00 29 5 5 +5
29SEP27 14.50 P 0.00 0.00 0.00 0.90 -0.02 29 0 4 0
29SEP27 15.00 P 1.30 1.30 1.30 1.12 +0.01 29 2 2 +2
29SEP27 15.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.83 +0.02 30 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.11 +0.03 30 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 2.41 +0.04 30 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.74 +0.05 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.07 +0.05 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.43 +0.07 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.80 +0.07 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.19 +0.08 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.02 +0.11 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.90 +0.13 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.82 +0.15 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.78 +0.17 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.78 +0.19 39 0 0 0
TOTAL PUT 184 11,118 +68
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$ 76.000
04SEP26 54.00 C 0.00 0.00 0.00 22.05 -0.14 208 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 21.07 -0.12 209 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 20.06 -0.13 194 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 19.06 -0.13 184 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.05 -0.14 168 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.06 -0.14 164 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.06 -0.14 155 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.05 -0.15 141 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.04 -0.16 126 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 13.05 -0.15 122 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.06 -0.14 117 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.06 -0.14 108 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.05 -0.15 95 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.03 -0.17 78 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.09 -0.11 88 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.06 -0.12 71 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 6.04 -0.11 57 0 30 0
04SEP26 71.00 C 0.00 0.00 0.00 5.09 +0.11 59 0 37 0
04SEP26 72.00 C 0.00 0.00 0.00 4.09 -0.03 49 0 15 0
04SEP26 73.00 C 0.00 0.00 0.00 3.13 -0.01 43 0 11 0
04SEP26 74.00 C 0.00 0.00 0.00 2.17 -0.04 35 0 19 0
04SEP26 75.00 C 0.00 0.00 0.00 1.24 -0.16 27 0 384 0
04SEP26 76.00 C 0.59 0.59 0.59 0.62 -0.13 27 1 181 0
04SEP26 77.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 149 0
04SEP26 78.00 C 0.09 0.09 0.09 0.11 -0.06 30 2 71 0
04SEP26 79.00 C 0.03 0.03 0.03 0.04 -0.03 32 50 51 +21
04SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 28 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 21.11 -0.08 130 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 20.11 -0.08 124 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 19.11 -0.08 118 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.11 -0.08 112 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.06 -0.14 99 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.06 -0.14 93 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.13 -0.07 97 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 14.04 -0.16 78 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 13.05 -0.15 75 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.06 -0.14 72 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.06 -0.14 66 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 10.05 -0.15 60 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.03 -0.17 51 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 8.09 -0.11 54 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.06 -0.12 46 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.04 -0.11 38 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 5.09 +0.10 38 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 4.09 -0.03 32 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 3.13 -0.10 28 0 24 0
11SEP26 74.00 C 0.00 0.00 0.00 2.27 -0.11 26 0 2 0
11SEP26 75.00 C 1.92 1.92 1.92 1.57 -0.10 26 14 30 0
11SEP26 76.00 C 1.40 1.40 0.74 1.00 -0.09 25 45 149 +28
11SEP26 77.00 C 0.88 0.88 0.70 0.70 +0.03 27 14 40 +13
11SEP26 78.00 C 0.57 0.57 0.50 0.44 +0.06 27 38 48 +38
11SEP26 79.00 C 0.25 0.25 0.25 0.29 +0.09 28 1 5 +1
11SEP26 80.00 C 0.00 0.00 0.00 0.20 +0.11 30 0 7 0
11SEP26 81.00 C 0.10 0.10 0.10 0.13 +0.09 31 4 4 +4
11SEP26 82.00 C 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 48.00 +0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 47.08 +0.12 202 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 46.00 +0.04 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 45.00 +0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 44.01 +0.05 160 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.01 +0.05 155 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 42.01 +0.05 149 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 41.09 +0.13 167 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.24 +0.28 176 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.09 +0.13 156 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.01 +0.05 130 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.01 +0.05 125 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.01 +0.05 120 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.01 +0.05 116 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.08 +0.12 130 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.08 +0.12 125 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.01 +0.05 104 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.15 +0.19 123 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.09 +0.05 114 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.09 +0.13 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.01 +0.05 88 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.15 +0.19 105 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 26.01 +0.05 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.64 +0.18 90 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.11 -0.08 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.51 +0.05 55 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.25 +0.05 67 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.71 +0.11 57 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 11.06 -0.14 41 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.70 -0.07 39 0 760 0
29SEP26 70.00 C 6.11 6.11 6.11 6.36 +0.15 33 1 397 0
29SEP26 72.50 C 4.70 4.70 3.67 4.16 -0.09 28 273 555 +36
29SEP26 75.00 C 2.70 2.90 2.37 2.50 -0.01 26 107 692 +9
29SEP26 77.50 C 1.57 1.62 1.11 1.36 -0.01 26 619 1,670 -160
29SEP26 80.00 C 0.76 0.84 0.58 0.69 +0.02 26 206 810 -1
29SEP26 82.50 C 0.35 0.38 0.33 0.30 +0.01 26 121 1,789 +25
29SEP26 85.00 C 0.19 0.19 0.19 0.12 +0.01 26 4 3,154 +4
29SEP26 87.50 C 0.11 0.11 0.11 0.04 0.00 25 4 2,407 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 585 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,120 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 229 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 38 180 552 +180
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.00 +0.04 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.08 -0.08 140 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.00 -0.22 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.10 -0.07 132 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.01 -0.18 114 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.01 -0.19 110 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.01 -0.14 106 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.09 -0.11 114 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.24 +0.04 119 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.09 -0.11 107 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.08 -0.09 102 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.03 -0.11 94 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.01 -0.12 85 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.01 -0.13 82 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.08 -0.08 88 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.08 -0.11 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.01 -0.13 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.15 0.00 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.09 -0.08 77 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.09 -0.11 74 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.01 -0.13 62 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 27.15 -0.02 71 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 26.08 -0.09 65 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 23.64 -0.06 61 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 21.11 -0.08 53 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 18.54 -0.08 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.25 +0.05 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.71 +0.11 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.19 -0.01 30 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 9.08 -0.08 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.01 -0.08 29 0 282 0
29OCT26 72.50 C 5.43 5.43 4.70 5.17 -0.13 27 83 392 +42
29OCT26 75.00 C 3.93 3.93 3.88 3.59 -0.12 26 9 892 0
29OCT26 77.50 C 2.73 2.73 2.29 2.39 -0.03 26 37 533 +28
29OCT26 80.00 C 1.72 1.80 1.55 1.59 +0.04 26 13 479 +12
29OCT26 82.50 C 1.10 1.12 0.91 1.01 +0.05 26 18 1,586 +11
29OCT26 85.00 C 0.63 0.68 0.63 0.63 +0.07 27 346 1,418 +346
29OCT26 87.50 C 0.47 0.47 0.36 0.37 +0.05 27 14 438 +2
29OCT26 90.00 C 0.28 0.28 0.24 0.22 +0.05 27 36 205 -9
29OCT26 92.50 C 0.22 0.22 0.22 0.13 +0.04 27 5 332 0
29OCT26 95.00 C 0.16 0.16 0.14 0.07 +0.02 27 14 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 23 0
29OCT26 105.00 C 0.07 0.07 0.07 0.01 0.00 30 3 3 -3
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 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 44 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 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 57 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 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 48.12 +0.16 119 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.14 -0.02 116 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.01 -0.21 99 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.14 -0.03 108 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.32 +0.13 112 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.14 -0.06 100 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.14 -0.01 97 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.09 -0.11 91 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.43 +0.23 101 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.43 +0.23 98 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.41 +0.24 94 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.55 +0.41 95 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.02 -0.11 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.36 +0.22 83 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.37 +0.21 80 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.26 +0.07 74 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.25 +0.11 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.25 +0.10 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.22 +0.05 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.25 +0.05 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.15 +0.01 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.36 +0.19 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.27 +0.10 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.87 +0.17 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.27 +0.08 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.87 +0.25 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.41 +0.20 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.86 -0.07 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.73 +0.10 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.69 +0.10 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.04 +0.33 31 0 256 0
27NOV26 72.50 C 0.00 0.00 0.00 6.06 -0.14 28 0 242 0
27NOV26 75.00 C 4.23 4.23 4.23 4.64 -0.05 28 30 683 +30
27NOV26 77.50 C 3.14 3.14 3.14 3.36 -0.05 27 30 435 +9
27NOV26 80.00 C 0.00 0.00 0.00 2.46 -0.02 27 0 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.77 0.00 27 0 225 0
27NOV26 85.00 C 1.20 1.20 1.20 1.28 +0.05 28 30 475 +30
27NOV26 87.50 C 1.02 1.02 1.01 0.89 +0.06 28 13 592 +12
27NOV26 90.00 C 0.74 0.74 0.62 0.60 +0.05 28 60 1,074 +60
27NOV26 92.50 C 0.00 0.00 0.00 0.40 +0.04 28 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 66 0
27NOV26 97.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 4 0
27NOV26 102.50 C 0.22 0.22 0.22 0.07 +0.01 28 30 65 +30
27NOV26 105.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 110.00 C 0.13 0.13 0.12 0.02 +0.01 29 18 18 +18
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 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 48.12 +0.16 99 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.14 -0.02 96 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.01 -0.21 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.14 -0.03 89 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.32 +0.13 93 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.14 -0.06 82 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.14 -0.01 79 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.09 -0.11 74 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.43 +0.23 83 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.43 +0.23 81 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.41 +0.24 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.55 +0.41 78 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.02 -0.11 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.36 +0.22 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.37 +0.21 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.26 +0.07 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.25 +0.11 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.25 +0.10 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.22 +0.05 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.49 +0.29 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.28 +0.14 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.59 +0.42 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.51 +0.34 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.11 +0.39 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.30 -0.02 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.32 +0.34 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.83 +0.16 35 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.62 +0.17 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.45 +0.27 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.22 -0.01 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.44 +0.01 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.89 -0.13 28 0 136 0
30DEC26 75.00 C 5.43 5.59 5.04 5.41 -0.14 28 140 829 +15
30DEC26 77.50 C 0.00 0.00 0.00 4.23 -0.06 27 0 446 0
30DEC26 80.00 C 3.47 3.47 2.99 3.23 -0.08 27 19 177 -9
30DEC26 82.50 C 0.00 0.00 0.00 2.49 -0.03 27 0 754 0
30DEC26 85.00 C 0.00 0.00 0.00 1.94 +0.05 28 0 688 0
30DEC26 87.50 C 0.00 0.00 0.00 1.46 +0.05 28 0 2,189 0
30DEC26 90.00 C 1.22 1.22 1.15 1.14 +0.11 29 36 1,767 +36
30DEC26 92.50 C 0.97 0.97 0.83 0.84 +0.10 29 92 930 +60
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.09 29 0 336 0
30DEC26 97.50 C 0.00 0.00 0.00 0.46 +0.09 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.34 +0.08 29 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 +0.06 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 48.12 +0.08 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.14 -0.02 64 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.16 -0.06 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.20 +0.03 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.32 +0.13 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.19 -0.01 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.14 -0.01 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.40 +0.20 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.43 +0.23 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.43 +0.20 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.41 +0.11 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.55 +0.22 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.49 +0.16 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.51 +0.14 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.56 +0.15 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.77 +0.32 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.67 +0.17 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.86 +0.31 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.90 +0.30 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.80 +0.14 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.03 +0.32 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.07 +0.31 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.15 +0.33 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.65 +0.15 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.26 +0.05 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.00 +0.03 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.01 +0.19 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.75 0.00 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.81 +0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.96 +0.08 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.16 -0.05 28 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 8.74 -0.19 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.36 -0.15 28 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 6.17 -0.09 28 0 101 0
30MAR27 80.00 C 0.00 0.00 0.00 5.15 -0.10 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.28 -0.08 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.54 -0.01 28 0 678 0
30MAR27 87.50 C 0.00 0.00 0.00 2.96 -0.06 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.45 -0.02 29 0 257 0
30MAR27 92.50 C 0.00 0.00 0.00 2.06 +0.01 29 0 51 0
30MAR27 95.00 C 1.60 1.60 1.60 1.71 +0.04 29 30 93 +30
30MAR27 97.50 C 0.00 0.00 0.00 1.44 +0.07 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 1.20 +0.08 30 0 575 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 +0.12 30 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.87 +0.12 31 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 +0.14 31 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.52 +0.12 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.36 +0.09 32 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 +0.10 32 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 +0.08 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.22 +0.08 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.19 +0.07 33 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.16 +0.06 33 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.06 +0.04 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR27 155.00 C 0.15 0.15 0.15 0.03 +0.02 34 10 12 +10
29JUN27 28.00 C 0.00 0.00 0.00 48.40 +0.01 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.42 +0.18 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.47 +0.19 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.30 -0.21 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.51 -0.03 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.41 -0.18 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.69 +0.06 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.51 -0.17 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.72 -0.04 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.69 -0.07 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.81 +0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.94 +0.28 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.90 +0.16 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.77 -0.03 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.83 -0.03 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.01 +0.13 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.15 +0.21 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.15 +0.13 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.15 +0.08 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.33 +0.17 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.28 +0.06 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.61 +0.33 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.67 +0.29 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.49 +0.35 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 23.21 +0.44 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.93 +0.21 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.71 +0.05 30 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.75 +0.06 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.99 +0.14 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.11 -0.06 28 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.49 -0.14 28 0 484 0
29JUN27 72.50 C 10.31 10.31 10.30 10.03 -0.01 28 60 525 +34
29JUN27 75.00 C 9.04 9.04 8.43 8.76 +0.03 28 120 1,230 +90
29JUN27 77.50 C 7.37 7.37 7.37 7.64 -0.03 28 30 75 +30
29JUN27 80.00 C 0.00 0.00 0.00 6.65 -0.03 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.81 -0.01 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.04 -0.12 28 0 50 0
29JUN27 87.50 C 0.00 0.00 0.00 4.38 -0.22 29 0 48 0
29JUN27 90.00 C 0.00 0.00 0.00 3.79 -0.30 29 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.27 -0.40 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.83 -0.44 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.44 -0.53 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.10 -0.58 29 0 52 0
29JUN27 102.50 C 0.00 0.00 0.00 1.82 -0.59 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.54 -0.68 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.35 -0.68 30 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 1.23 -0.61 30 0 45 0
29JUN27 112.50 C 1.07 1.07 1.07 1.06 -0.64 30 1 159 +1
29JUN27 115.00 C 0.00 0.00 0.00 0.92 -0.66 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.78 -0.68 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.68 -0.67 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.59 -0.67 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.50 -0.69 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.44 -0.68 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.38 -0.68 31 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.33 -0.66 31 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.28 -0.65 31 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 -0.64 31 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.22 -0.64 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.18 -0.64 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.16 -0.63 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.15 -0.61 32 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.13 -0.60 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.11 -0.59 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.10 -0.57 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 46.47 +0.19 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.30 -0.21 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.51 -0.03 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.41 -0.18 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.69 +0.06 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.51 -0.17 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.72 -0.04 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.69 -0.07 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.81 +0.02 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.94 +0.28 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.90 +0.15 32 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.77 -0.27 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.83 -0.29 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.08 -0.13 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.15 +0.15 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.15 -0.19 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.25 -0.17 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.33 +0.08 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.42 -0.15 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.61 -0.07 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.67 -0.08 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.49 -0.07 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.28 -0.14 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.21 +0.08 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.21 +0.05 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.57 +0.16 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.78 +0.13 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.12 +0.13 27 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 12.53 +0.09 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.19 +0.10 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.93 +0.13 27 0 0 0
29SEP27 77.50 C 8.72 8.72 8.72 8.82 +0.15 27 30 30 +30
29SEP27 80.00 C 0.00 0.00 0.00 7.92 +0.17 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.18 +0.17 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.47 +0.20 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.89 +0.20 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.34 +0.22 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.85 +0.21 30 0 0 0
29SEP27 95.00 C 3.68 3.68 3.68 4.45 +0.23 31 3 3 +3
29SEP27 97.50 C 0.00 0.00 0.00 4.05 +0.24 31 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 3.72 +0.22 32 0 8 0
29SEP27 102.50 C 0.00 0.00 0.00 3.44 +0.24 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 3.17 +0.26 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.91 +0.14 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.81 +0.25 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 2.63 +0.26 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 2.37 +0.20 34 0 2 0
29SEP27 117.50 C 1.31 1.31 1.31 2.20 +0.17 35 2 4 +2
29SEP27 120.00 C 0.00 0.00 0.00 2.15 +0.25 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.03 +0.25 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.87 +0.22 36 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.76 +0.22 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.66 +0.20 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.57 +0.22 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.51 +0.23 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.45 +0.24 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.40 +0.26 39 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.34 +0.27 39 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.29 +0.26 40 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.23 +0.23 40 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.18 +0.22 41 0 0 0
TOTAL CALL 3,046 54,207 +1,148
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
04SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 45 1 62 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 81 0
04SEP26 72.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 115 0
04SEP26 73.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 154 0
04SEP26 74.00 P 0.22 0.24 0.13 0.19 -0.10 31 109 226 -67
04SEP26 75.00 P 0.35 0.75 0.30 0.47 -0.10 30 147 195 +87
04SEP26 76.00 P 0.80 1.50 0.80 0.97 -0.07 30 25 116 +1
04SEP26 77.00 P 0.00 0.00 0.00 1.69 -0.06 29 0 8 0
04SEP26 78.00 P 0.00 0.00 0.00 2.51 -0.08 0 0 25 0
04SEP26 79.00 P 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 6.46 +0.08 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 7.46 +0.12 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 8.46 +0.13 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 9.46 +0.13 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 10.50 +0.17 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 11.53 +0.20 71 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 12.41 +0.08 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 13.45 +0.12 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 14.47 +0.14 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 15.47 +0.14 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 16.50 +0.18 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 17.44 +0.12 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 18.46 +0.14 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 19.50 +0.18 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 20.46 +0.14 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 73 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 57 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
11SEP26 69.00 P 0.11 0.11 0.11 0.03 -0.03 29 50 50 +50
11SEP26 70.00 P 0.10 0.11 0.10 0.06 -0.05 28 32 31 +18
11SEP26 71.00 P 0.14 0.15 0.14 0.12 -0.05 28 7 15 +7
11SEP26 72.00 P 0.23 0.23 0.23 0.22 -0.06 27 6 22 +6
11SEP26 73.00 P 0.38 0.38 0.38 0.39 -0.07 27 43 47 +43
11SEP26 74.00 P 0.00 0.00 0.00 0.66 -0.05 27 0 36 0
11SEP26 75.00 P 0.78 1.02 0.78 1.03 -0.03 26 139 116 +115
11SEP26 76.00 P 1.44 1.44 1.44 1.51 -0.01 26 30 60 0
11SEP26 77.00 P 0.00 0.00 0.00 2.12 +0.01 25 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 2.87 +0.05 25 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 3.85 +0.23 30 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 4.70 +0.06 30 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 5.64 +0.05 31 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 6.59 +0.01 32 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 7.57 0.00 33 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 8.55 -0.02 34 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 9.54 -0.03 35 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 10.54 -0.03 38 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 11.53 -0.04 37 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 12.53 -0.20 40 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 13.48 -0.21 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 14.47 -0.25 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 15.47 -0.26 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 16.50 -0.19 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 17.44 -0.28 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 18.46 -0.26 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 19.50 -0.23 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 20.46 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 46.00 P 0.01 0.01 0.01 0.01 0.00 67 60 244 +60
29SEP26 47.00 P 0.01 0.01 0.01 0.01 0.00 64 60 259 +60
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 488 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 44 80 577 +15
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 324 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,225 0
29SEP26 62.50 P 0.09 0.10 0.09 0.08 -0.01 37 2 1,019 +2
29SEP26 65.00 P 0.14 0.15 0.13 0.15 -0.01 34 97 2,586 -43
29SEP26 67.50 P 0.24 0.27 0.24 0.28 -0.03 31 3 4,223 0
29SEP26 70.00 P 0.46 0.60 0.41 0.55 -0.03 30 49 1,614 -1
29SEP26 72.50 P 1.10 1.16 0.80 1.02 -0.02 27 81 1,575 +29
29SEP26 75.00 P 2.02 2.08 1.64 1.82 +0.01 25 223 2,028 0
29SEP26 77.50 P 2.90 3.18 2.90 3.21 +0.04 25 5 1,026 -2
29SEP26 80.00 P 4.70 5.20 4.60 4.91 -0.03 23 290 4,044 +221
29SEP26 82.50 P 0.00 0.00 0.00 7.19 +0.09 25 0 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 9.54 -0.03 23 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.83 -0.14 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 14.47 -0.25 0 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 16.94 -0.24 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.57 -0.16 44 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 21.93 -0.26 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 24.77 +0.07 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.27 +0.09 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.77 +0.09 73 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.93 -0.26 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.86 +0.22 85 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 37.31 +0.13 86 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.58 -0.11 75 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.03 -0.16 69 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.67 -0.01 89 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.22 +0.03 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.83 +0.16 105 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.11 -0.07 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.57 -0.11 92 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.07 -0.11 95 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.76 +0.12 114 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.27 +0.10 117 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.57 -0.11 103 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.36 +0.23 128 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.58 -0.10 109 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.97 -0.21 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.52 -0.11 99 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.06 -0.07 113 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.71 +0.04 132 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 86 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 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 77 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 72 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 67 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 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 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 204 0
29OCT26 57.50 P 0.12 0.14 0.12 0.06 -0.01 33 10 282 +10
29OCT26 60.00 P 0.19 0.21 0.19 0.12 -0.01 32 128 287 +48
29OCT26 62.50 P 0.26 0.28 0.26 0.24 -0.01 32 2 447 -2
29OCT26 65.00 P 0.42 0.42 0.42 0.43 +0.01 31 3 1,397 0
29OCT26 67.50 P 0.70 0.76 0.63 0.71 -0.02 29 19 851 +14
29OCT26 70.00 P 1.00 1.22 1.00 1.17 -0.01 28 210 1,808 +16
29OCT26 72.50 P 1.62 1.71 1.62 1.83 -0.02 27 33 1,069 +3
29OCT26 75.00 P 2.99 2.99 2.98 2.79 +0.01 26 60 582 -15
29OCT26 77.50 P 3.93 4.14 3.93 4.11 +0.11 26 12 348 +11
29OCT26 80.00 P 5.40 5.76 5.40 5.69 +0.07 25 138 283 +52
29OCT26 82.50 P 0.00 0.00 0.00 7.67 +0.09 25 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 9.85 +0.11 26 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 12.17 -0.02 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.76 +0.04 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.20 +0.02 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.58 -0.15 34 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 22.24 +0.05 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.77 +0.07 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.27 +0.09 50 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 29.77 +0.09 53 0 4 0
29OCT26 107.50 P 0.00 0.00 0.00 32.19 0.00 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.86 +0.22 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.31 +0.13 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.74 +0.05 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.03 -0.16 53 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.74 +0.06 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.24 +0.05 70 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.83 +0.16 76 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.23 +0.05 75 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.57 -0.11 69 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.07 -0.11 71 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.76 +0.12 83 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.27 +0.10 85 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.73 +0.05 86 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.36 +0.23 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.58 -0.10 81 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.07 -0.12 82 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.52 -0.19 76 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.06 -0.12 84 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.71 +0.04 96 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 70 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 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 0 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 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 44 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 0.02 +0.01 36 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 43 0
27NOV26 52.50 P 0.13 0.15 0.13 0.06 +0.02 35 12 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 160 0
27NOV26 60.00 P 0.38 0.38 0.38 0.32 +0.03 32 30 151 -30
27NOV26 62.50 P 0.56 0.56 0.56 0.53 +0.04 32 3 373 0
27NOV26 65.00 P 0.81 0.84 0.81 0.82 +0.06 31 52 1,119 -48
27NOV26 67.50 P 1.28 1.28 1.28 1.22 +0.04 29 30 702 0
27NOV26 70.00 P 0.00 0.00 0.00 1.81 +0.04 29 0 786 0
27NOV26 72.50 P 2.67 2.67 2.67 2.58 +0.03 28 30 1,052 -30
27NOV26 75.00 P 3.62 3.62 3.62 3.57 +0.02 27 1 921 +1
27NOV26 77.50 P 4.59 5.25 4.59 4.90 +0.13 27 123 1,737 +75
27NOV26 80.00 P 6.11 6.67 6.11 6.44 +0.11 27 270 722 +240
27NOV26 82.50 P 0.00 0.00 0.00 8.34 -0.01 27 0 271 0
27NOV26 85.00 P 0.00 0.00 0.00 10.34 -0.01 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.49 -0.01 28 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.76 +0.01 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.20 +0.02 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.58 -0.15 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.24 +0.05 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.77 +0.07 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.27 +0.09 42 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.77 +0.09 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.19 0.00 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.86 +0.22 52 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 37.31 +0.13 53 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.74 +0.05 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.03 -0.16 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.74 +0.06 58 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.24 +0.05 60 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.83 +0.16 64 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.23 +0.05 63 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.57 -0.11 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.07 -0.11 61 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.76 +0.12 70 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.27 +0.10 72 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.73 +0.05 73 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.36 +0.23 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.58 -0.10 69 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.07 -0.12 70 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.52 -0.19 66 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.06 -0.12 73 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.71 +0.04 82 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 52 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 42 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 39 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 0.01 -0.01 31 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 63 0
30DEC26 50.00 P 0.17 0.17 0.17 0.03 -0.02 30 10 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 135 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 278 0
30DEC26 57.50 P 0.43 0.43 0.43 0.24 -0.06 30 6 400 0
30DEC26 60.00 P 0.63 0.63 0.63 0.42 -0.08 29 30 2,430 0
30DEC26 62.50 P 0.80 0.82 0.80 0.70 -0.09 29 65 1,630 +40
30DEC26 65.00 P 1.11 1.25 1.11 1.11 -0.02 29 44 740 0
30DEC26 67.50 P 1.68 1.68 1.62 1.62 -0.02 29 12 1,001 +8
30DEC26 70.00 P 2.28 2.45 2.25 2.31 0.00 28 41 2,240 +8
30DEC26 72.50 P 2.99 3.35 2.99 3.12 -0.03 27 58 1,078 +3
30DEC26 75.00 P 4.24 4.48 4.00 4.18 -0.01 27 179 852 +145
30DEC26 77.50 P 0.00 0.00 0.00 5.56 +0.14 27 0 347 0
30DEC26 80.00 P 0.00 0.00 0.00 7.08 +0.15 27 0 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 8.79 +0.10 27 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 10.85 +0.04 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.79 -0.07 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.91 -0.16 27 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.20 -0.02 26 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 19.58 -0.15 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.24 +0.05 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.77 +0.07 35 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 27.27 +0.09 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.85 +0.17 41 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.22 +0.03 41 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.93 +0.29 47 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 37.37 +0.19 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.74 +0.05 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.45 +0.26 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.74 +0.06 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.24 +0.05 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.94 +0.27 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.37 +0.19 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.84 +0.16 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.17 -0.01 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.76 +0.12 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.43 +0.26 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.73 +0.05 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.41 +0.28 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.92 +0.24 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.36 +0.17 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.85 +0.14 73 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.20 +0.02 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.95 +0.28 78 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 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.06 30 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.07 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.12 30 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.14 30 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.16 29 0 239 0
30MAR27 60.00 P 1.24 1.24 1.24 1.05 -0.17 29 25 305 -1
30MAR27 62.50 P 1.65 1.65 1.65 1.51 -0.07 29 1 190 +1
30MAR27 65.00 P 0.00 0.00 0.00 2.09 -0.03 29 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 2.76 -0.03 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.54 -0.04 28 0 1,136 0
30MAR27 72.50 P 0.00 0.00 0.00 4.46 -0.03 28 0 345 0
30MAR27 75.00 P 0.00 0.00 0.00 5.59 +0.03 28 0 312 0
30MAR27 77.50 P 6.70 6.70 6.70 6.90 +0.11 27 30 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.40 +0.13 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 10.09 -0.09 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.87 -0.11 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.78 -0.05 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.79 -0.04 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.89 -0.05 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.08 -0.04 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.43 +0.06 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.77 +0.07 29 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.27 +0.09 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.85 +0.17 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.47 +0.28 37 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.93 +0.29 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.37 +0.19 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.74 +0.05 39 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.45 +0.26 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.74 +0.06 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.24 +0.05 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.94 +0.27 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.37 +0.19 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.90 +0.22 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.27 +0.09 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.87 +0.23 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.43 +0.26 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.73 +0.05 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.41 +0.28 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.92 +0.24 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.36 +0.17 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.85 +0.14 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.20 +0.02 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.95 +0.28 63 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 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 100 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 54 0
29JUN27 46.00 P 0.58 0.58 0.58 0.19 -0.04 30 30 99 +30
29JUN27 47.00 P 0.64 0.64 0.64 0.24 -0.03 30 30 36 +30
29JUN27 48.00 P 0.70 0.70 0.70 0.28 -0.04 30 30 33 +30
29JUN27 49.00 P 0.77 0.77 0.77 0.34 -0.05 30 30 35 +30
29JUN27 50.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 -0.05 30 0 114 0
29JUN27 55.00 P 1.34 1.34 1.34 0.91 -0.06 30 1 143 +1
29JUN27 57.50 P 0.00 0.00 0.00 1.27 -0.06 30 0 56 0
29JUN27 60.00 P 2.03 2.03 2.03 1.75 -0.05 30 3 217 0
29JUN27 62.50 P 2.61 2.61 2.51 2.34 -0.03 30 36 180 +6
29JUN27 65.00 P 0.00 0.00 0.00 3.04 -0.01 30 0 170 0
29JUN27 67.50 P 3.96 4.05 3.96 3.84 +0.01 30 33 243 +30
29JUN27 70.00 P 0.00 0.00 0.00 4.82 +0.04 30 0 153 0
29JUN27 72.50 P 5.87 5.87 5.87 5.90 +0.07 29 30 783 +29
29JUN27 75.00 P 0.00 0.00 0.00 7.10 +0.09 29 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 8.47 +0.15 30 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 9.99 +0.15 30 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 11.63 +0.20 30 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 13.23 -0.14 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.15 -0.05 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.96 -0.15 30 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.04 -0.04 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.07 -0.04 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 23.18 -0.04 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.34 -0.05 30 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.59 +0.11 30 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 29.85 +0.08 30 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 32.47 +0.27 33 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.93 +0.29 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.37 +0.19 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.74 +0.05 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.45 +0.26 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.74 +0.06 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.31 +0.12 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.94 +0.27 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.37 +0.19 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.90 +0.22 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.27 +0.09 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.87 +0.23 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.43 +0.26 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.84 +0.16 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.41 +0.28 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.92 +0.24 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.36 +0.17 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.85 +0.14 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.20 +0.02 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.95 +0.28 56 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 0.01 -0.01 29 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.54 -0.07 29 0 1 0
29SEP27 50.00 P 1.26 1.26 1.26 0.65 -0.06 29 60 60 +60
29SEP27 52.50 P 0.00 0.00 0.00 0.92 -0.07 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.27 -0.07 29 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.26 -0.08 29 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 2.90 -0.06 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.67 -0.05 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.53 -0.04 29 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.52 -0.02 29 0 0 0
29SEP27 72.50 P 6.90 6.90 6.90 6.64 0.00 29 30 31 +30
29SEP27 75.00 P 0.00 0.00 0.00 7.84 +0.02 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.21 +0.05 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.81 +0.06 30 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.54 +0.11 30 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.13 -0.14 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.00 -0.03 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.86 -0.04 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.77 -0.05 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.78 -0.03 31 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.81 -0.06 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.90 -0.06 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.00 -0.07 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.17 -0.08 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.47 -0.03 30 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.93 +0.29 31 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.37 +0.19 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.74 +0.05 32 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.45 +0.26 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.87 +0.19 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.37 +0.18 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.94 +0.27 39 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.37 +0.19 39 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.90 +0.22 41 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.37 +0.19 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.87 +0.23 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.43 +0.26 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.86 +0.18 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.41 +0.28 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.92 +0.24 47 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.36 +0.17 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.86 +0.15 48 0 0 0
TOTAL PUT 3,519 74,855 +1,426
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$ 3.695
29SEP26 2.90 C 0.00 0.00 0.00 0.81 -0.10 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 -0.11 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 -0.11 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.10 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 -0.09 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 -0.09 39 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.06 37 0 80 0
29SEP26 3.90 C 0.07 0.07 0.07 0.08 -0.04 38 3 226 0
29SEP26 4.00 C 0.06 0.06 0.06 0.06 -0.03 40 19 572 -17
29SEP26 4.10 C 0.04 0.04 0.04 0.04 -0.02 40 48 140 -20
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 37 0 140 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 35 0 165 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 -0.11 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.73 -0.11 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.64 -0.11 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.56 -0.10 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.48 -0.09 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.41 -0.09 39 0 0 0
29OCT26 3.50 C 0.32 0.32 0.32 0.36 -0.07 42 20 20 +7
29OCT26 3.60 C 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 -0.05 39 0 173 0
29OCT26 3.90 C 0.14 0.14 0.14 0.15 -0.05 38 150 230 +136
29OCT26 4.00 C 0.10 0.10 0.10 0.12 -0.03 39 1 41 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 -0.04 38 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.07 -0.03 38 0 386 0
29OCT26 4.30 C 0.00 0.00 0.00 0.06 -0.02 40 0 39 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 249 0
29OCT26 4.60 C 0.03 0.03 0.03 0.03 -0.01 41 21 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 41 500 520 +500
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.87 -0.09 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.77 -0.10 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.61 -0.10 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
27NOV26 3.50 C 0.38 0.38 0.38 0.41 -0.08 41 20 20 +20
27NOV26 3.60 C 0.32 0.32 0.32 0.35 -0.08 40 20 20 +20
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.25 -0.06 39 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.15 -0.04 40 0 8 0
27NOV26 4.20 C 0.00 0.00 0.00 0.12 -0.04 39 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.10 -0.03 39 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.08 -0.03 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.02 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.02 41 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.02 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.10 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 -0.10 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.10 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.09 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 -0.08 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.09 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.09 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.07 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.06 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.05 40 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.04 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.04 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.03 40 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.03 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.02 40 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.98 -0.09 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 -0.09 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.09 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.64 -0.08 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.06 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.08 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.07 40 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.04 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.04 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.03 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 6.00 C 0.06 0.06 0.06 0.04 -0.01 40 5 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.98 -0.09 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.92 -0.08 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.06 42 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 -0.06 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.09 39 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 -0.06 41 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 -0.05 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 -0.05 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.04 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.02 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
29SEP27 2.90 C 0.00 0.00 0.00 1.12 -0.08 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.06 -0.08 43 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.99 -0.08 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.93 -0.08 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.82 -0.07 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.77 -0.07 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.72 -0.07 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.67 -0.07 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29SEP27 4.90 C 0.32 0.32 0.32 0.30 -0.03 40 88 88 +88
TOTAL CALL 895 12,289 +734
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 40 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 40 0 253 0
29SEP26 3.50 P 0.07 0.07 0.07 0.07 +0.02 38 30 41 +3
29SEP26 3.60 P 0.10 0.10 0.10 0.11 +0.03 39 4 207 0
29SEP26 3.70 P 0.17 0.17 0.17 0.15 +0.04 37 5 598 +5
29SEP26 3.80 P 0.23 0.23 0.19 0.21 +0.05 38 6 410 +1
29SEP26 3.90 P 0.31 0.31 0.31 0.27 +0.05 36 19 162 -19
29SEP26 4.00 P 0.00 0.00 0.00 0.35 +0.07 37 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.43 +0.06 36 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 +0.09 37 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 +0.10 42 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.09 39 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 +0.10 43 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 +0.10 47 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 +0.10 51 0 40 -16
29SEP26 4.80 P 0.00 0.00 0.00 1.11 +0.10 54 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 +0.10 58 0 25 -5
29SEP26 5.00 P 0.00 0.00 0.00 1.31 +0.10 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.10 69 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.81 +0.10 77 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 +0.10 84 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.31 +0.10 90 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.56 +0.10 97 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.81 +0.10 103 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.06 +0.10 108 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.31 +0.10 114 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.56 +0.10 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 +0.10 124 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 +0.10 129 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.31 +0.10 133 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.56 +0.10 138 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.81 +0.10 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.06 +0.10 147 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.31 +0.10 151 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.56 +0.10 155 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.81 +0.10 159 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.06 +0.10 163 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
29OCT26 3.20 P 0.05 0.05 0.05 0.05 +0.01 39 5 10 +5
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.02 41 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 85 0
29OCT26 3.60 P 0.18 0.18 0.17 0.17 +0.03 38 11 140 +11
29OCT26 3.70 P 0.22 0.22 0.21 0.22 +0.04 38 15 21 +15
29OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.05 39 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 +0.05 38 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.08 38 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 +0.06 38 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.64 +0.08 37 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.74 +0.10 41 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 +0.08 37 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 +0.09 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 +0.09 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 +0.10 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.21 +0.10 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.31 +0.10 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.56 +0.10 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.81 +0.10 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.06 +0.10 62 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27NOV26 3.30 P 0.12 0.12 0.12 0.11 +0.01 39 165 165 +115
27NOV26 3.40 P 0.16 0.16 0.16 0.15 +0.03 41 3 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.04 41 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 +0.04 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.28 +0.05 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 +0.04 39 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 +0.05 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 +0.06 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 +0.07 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.08 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.77 +0.09 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.85 +0.09 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.94 +0.08 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.03 +0.10 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 +0.10 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.21 +0.10 37 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.56 +0.10 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.81 +0.10 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.06 +0.10 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 40 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.02 39 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.03 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.04 39 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.05 40 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 +0.05 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 628 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.05 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.07 39 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 +0.07 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.07 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 +0.08 38 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.09 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.09 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.09 39 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.10 39 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.10 38 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 +0.09 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 +0.10 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 +0.10 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 +0.10 50 0 0 -10
30DEC26 6.25 P 0.00 0.00 0.00 2.56 +0.10 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 +0.10 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 +0.10 60 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.31 +0.10 63 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.56 +0.10 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 +0.10 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.06 +0.10 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.31 +0.10 74 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.56 +0.10 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.81 +0.10 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.06 +0.10 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.31 +0.10 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.56 +0.10 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.81 +0.10 88 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.06 +0.10 90 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 39 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.03 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.03 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 3.60 P 0.35 0.35 0.35 0.36 +0.03 39 2 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.04 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.04 39 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.03 37 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.05 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.06 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.06 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.06 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.06 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 +0.07 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.07 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 +0.08 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.07 38 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.35 +0.08 37 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.09 37 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 +0.09 36 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.09 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.10 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 +0.10 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.81 +0.10 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 +0.10 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 +0.10 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.56 +0.10 54 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.81 +0.10 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.06 +0.10 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.31 +0.10 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.56 +0.10 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.81 +0.10 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.06 +0.10 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.31 +0.10 69 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.56 +0.10 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.03 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 +0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.03 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.03 39 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.04 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.04 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.05 40 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.06 40 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.06 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.05 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.06 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.06 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.07 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.08 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.07 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.40 +0.07 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.61 +0.08 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.85 +0.10 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.07 +0.09 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 +0.10 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.56 +0.09 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.81 +0.10 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 +0.10 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.31 +0.10 46 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 +0.04 39 0 2 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 +0.04 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 +0.06 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.29 +0.07 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
TOTAL PUT 265 8,735 +105
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$ 87.800
04SEP26 66.00 C 0.00 0.00 0.00 21.81 - 0 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 20.81 - 0 0 0 -
04SEP26 68.00 C 0.00 0.00 0.00 19.81 +2.12 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 18.81 +2.14 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 17.81 +2.14 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 16.81 +2.14 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 15.81 +2.14 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 14.81 +2.13 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 13.81 +2.12 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 12.81 +2.10 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 11.82 +2.08 75 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 10.82 +2.04 69 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 9.83 +1.98 70 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 8.85 +1.90 71 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 7.87 +1.79 68 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 6.92 +1.66 69 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 6.00 +1.45 69 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 5.12 +1.29 69 0 4 0
04SEP26 84.00 C 0.00 0.00 0.00 4.19 +0.99 63 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 3.42 +0.80 64 0 10 0
04SEP26 86.00 C 0.00 0.00 0.00 2.84 +0.71 69 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 2.24 +0.56 69 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 1.73 +0.41 70 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 1.31 +0.30 70 0 0 0
04SEP26 90.00 C 1.00 1.00 1.00 0.97 +0.20 70 2 17 +2
04SEP26 91.00 C 0.53 0.53 0.53 0.69 +0.11 70 1 1 +1
04SEP26 92.00 C 0.00 0.00 0.00 0.48 +0.06 70 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.32 +0.02 70 0 4 0
04SEP26 94.00 C 0.00 0.00 0.00 0.21 0.00 70 0 4 0
04SEP26 95.00 C 0.20 0.20 0.20 0.14 -0.01 70 1 9 0
04SEP26 96.00 C 0.00 0.00 0.00 0.09 -0.01 71 0 60 0
04SEP26 97.00 C 0.00 0.00 0.00 0.05 -0.02 69 0 2 0
04SEP26 98.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 11 0
04SEP26 100.00 C 0.03 0.03 0.03 0.01 -0.01 70 5 19 -5
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 101 0 107 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 130 0 57 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 21.85 - 55 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 20.86 - 65 0 0 -
11SEP26 68.00 C 0.00 0.00 0.00 19.87 - 66 0 0 -
11SEP26 69.00 C 0.00 0.00 0.00 18.87 - 63 0 0 -
11SEP26 70.00 C 0.00 0.00 0.00 17.89 +1.84 65 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 16.90 +1.66 63 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 15.93 +1.90 64 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 14.96 +1.99 64 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 14.01 +1.95 64 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 13.07 +1.90 64 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 12.14 +1.84 64 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 11.24 +1.78 64 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 10.36 +1.71 64 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 9.50 +1.62 64 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 8.68 +1.54 64 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 7.89 +1.45 64 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 7.13 +1.35 64 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 6.42 +1.32 64 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 5.74 +1.20 64 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 5.11 +1.05 64 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 4.50 +0.88 64 0 7 0
11SEP26 87.00 C 0.00 0.00 0.00 3.98 +0.84 64 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 3.52 +0.80 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 3.11 +0.70 65 0 0 0
11SEP26 90.00 C 2.68 2.68 2.68 2.68 +0.62 65 6 7 +6
11SEP26 91.00 C 0.00 0.00 0.00 2.28 +0.50 64 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 2.00 +0.46 65 0 0 0
11SEP26 93.00 C 1.42 1.60 1.42 1.70 +0.39 65 31 31 +31
11SEP26 94.00 C 0.00 0.00 0.00 1.44 +0.34 65 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 1.21 +0.28 65 0 15 0
11SEP26 96.00 C 0.00 0.00 0.00 1.01 +0.23 65 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.84 +0.19 65 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.70 +0.16 65 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.58 +0.14 65 0 0 0
11SEP26 100.00 C 0.55 0.55 0.55 0.46 +0.10 64 1 1 +1
11SEP26 101.00 C 0.00 0.00 0.00 0.38 +0.08 64 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.31 +0.07 65 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.25 +0.05 65 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.20 +0.04 64 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.16 +0.03 64 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.13 +0.03 65 0 1 0
11SEP26 107.00 C 0.00 0.00 0.00 0.10 +0.02 64 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.07 +0.02 66 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.12 +2.07 75 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 25.70 +2.04 73 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 23.44 +2.11 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.93 +1.60 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.66 +2.00 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.46 +1.84 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.19 +1.50 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.21 +1.31 60 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 10.79 +1.51 65 0 2 0
29SEP26 82.50 C 7.89 7.89 7.89 9.20 +1.31 65 1 1 +1
29SEP26 85.00 C 0.00 0.00 0.00 7.53 +1.03 63 0 24 0
29SEP26 87.50 C 0.00 0.00 0.00 6.52 +0.97 66 0 25 0
29SEP26 90.00 C 5.00 5.10 5.00 5.45 +0.90 66 9 35 +8
29SEP26 92.50 C 0.00 0.00 0.00 4.53 +0.84 66 0 24 0
29SEP26 95.00 C 3.38 3.38 3.38 3.71 +0.74 67 3 188 0
29SEP26 97.50 C 0.00 0.00 0.00 3.00 +0.63 66 0 73 0
29SEP26 100.00 C 2.40 2.60 2.30 2.40 +0.53 66 41 95 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.91 +0.44 66 0 82 0
29SEP26 105.00 C 1.78 1.85 1.78 1.51 +0.36 66 4 63 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.18 +0.29 66 0 152 0
29SEP26 110.00 C 1.09 1.20 1.09 0.92 +0.24 66 5 192 +3
29SEP26 112.50 C 0.00 0.00 0.00 0.71 +0.19 66 0 148 0
29SEP26 115.00 C 0.95 0.96 0.90 0.55 +0.15 66 73 342 +66
29SEP26 117.50 C 0.72 0.72 0.72 0.42 +0.12 66 1 135 -1
29SEP26 120.00 C 0.70 0.70 0.70 0.32 +0.10 66 1 195 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.24 +0.07 66 0 62 0
29SEP26 125.00 C 0.00 0.00 0.00 0.18 +0.05 66 0 84 0
29SEP26 127.50 C 0.40 0.40 0.40 0.14 +0.04 66 13 82 -13
29SEP26 130.00 C 0.00 0.00 0.00 0.10 +0.03 65 0 71 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 +0.03 66 0 232 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 +0.02 66 0 152 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 +0.02 67 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
29OCT26 62.50 C 0.00 0.00 0.00 26.05 - 57 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 23.87 +1.36 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.91 +1.82 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.97 +1.26 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.33 +1.59 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.52 +1.69 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.87 +1.62 65 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 13.33 +1.54 65 0 1 0
29OCT26 82.50 C 11.18 11.56 11.18 12.14 +1.68 67 6 30 0
29OCT26 85.00 C 0.00 0.00 0.00 10.59 +1.26 65 0 15 0
29OCT26 87.50 C 9.36 9.36 9.36 9.36 +1.06 65 2 18 +2
29OCT26 90.00 C 0.00 0.00 0.00 8.36 +1.02 66 0 75 0
29OCT26 92.50 C 0.00 0.00 0.00 7.39 +0.97 66 0 17 0
29OCT26 95.00 C 0.00 0.00 0.00 6.60 +1.01 67 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 5.78 +0.92 66 0 16 0
29OCT26 100.00 C 4.85 5.20 4.85 5.05 +0.84 66 4 26 +2
29OCT26 102.50 C 0.00 0.00 0.00 4.40 +0.77 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 3.82 +0.69 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 3.31 +0.62 66 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 2.86 +0.55 66 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 2.47 +0.49 66 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 2.13 +0.44 66 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 1.83 +0.39 66 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 1.57 +0.34 66 0 0 0
29OCT26 122.50 C 1.84 1.84 1.84 1.34 +0.30 66 1 76 0
29OCT26 125.00 C 0.00 0.00 0.00 1.15 +0.27 66 0 91 0
27NOV26 62.50 C 0.00 0.00 0.00 27.33 - 65 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 25.35 +1.57 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.39 +1.60 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.32 +1.36 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.54 +1.27 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.35 +1.67 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.81 +1.61 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.32 +1.48 65 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 13.99 +1.32 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.71 +1.24 65 0 4 0
27NOV26 87.50 C 0.00 0.00 0.00 11.65 +1.25 66 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 10.60 +1.14 66 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 9.68 +0.96 66 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 8.92 +1.04 67 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 8.05 +0.96 67 0 30 0
27NOV26 100.00 C 6.96 6.96 6.96 7.29 +0.92 67 22 52 +22
27NOV26 102.50 C 0.00 0.00 0.00 6.58 +0.86 67 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 5.92 +0.79 67 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 5.33 +0.74 67 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 4.79 +0.68 67 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 4.30 +0.62 67 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.86 +0.58 67 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.46 +0.53 67 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.10 +0.49 67 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 2.77 +0.44 67 0 15 0
27NOV26 125.00 C 2.95 2.95 2.95 2.48 +0.40 67 15 346 +15
30DEC26 60.00 C 0.00 0.00 0.00 30.62 +1.86 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.59 +1.74 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.60 +1.68 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.75 +1.75 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.13 +1.82 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.53 +1.80 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.77 +1.54 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.46 +1.63 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.03 +1.42 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.73 +1.38 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.62 +1.38 65 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 13.56 +1.35 65 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 12.54 +1.27 65 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 11.61 +1.18 66 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.76 +1.07 66 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 9.94 +1.06 66 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 9.20 +1.06 66 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 8.45 +1.01 66 0 47 0
30DEC26 105.00 C 7.51 7.51 7.51 7.76 +0.95 66 15 187 +15
30DEC26 107.50 C 0.00 0.00 0.00 7.12 +0.90 66 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 6.53 +0.84 66 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 5.99 +0.80 66 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 5.48 +0.74 66 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.02 +0.70 66 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 4.60 +0.66 66 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.21 +0.61 66 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 3.85 +0.57 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.52 +0.53 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.22 +0.50 66 0 7 0
30DEC26 132.50 C 3.50 3.50 3.50 2.94 +0.46 66 1 4 +1
30DEC26 135.00 C 0.00 0.00 0.00 2.69 +0.43 66 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.46 +0.40 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.25 +0.38 66 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.06 +0.35 66 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 1.88 +0.33 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.72 +0.31 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.57 +0.28 65 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.43 +0.26 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.31 +0.24 65 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 1.20 +0.23 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.09 +0.23 65 0 79 0
30DEC26 162.50 C 0.00 0.00 0.00 1.00 +0.22 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.91 +0.20 65 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.83 +0.18 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.76 +0.17 65 0 6 0
30DEC26 172.50 C 0.00 0.00 0.00 0.70 +0.16 65 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 32.83 +2.05 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.02 +2.02 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.29 +1.97 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.64 +1.92 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.07 +1.86 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.59 +1.81 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.19 +1.74 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 21.88 +1.51 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.68 +1.39 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.52 +1.34 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.15 +2.06 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.45 +1.28 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.55 +1.36 64 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 15.62 +1.28 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.73 +1.21 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.95 +1.18 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.22 +1.18 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.56 +1.25 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.89 +1.27 65 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 11.20 +1.23 65 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.54 +1.18 65 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 9.93 +1.15 65 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.35 +1.10 65 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 8.80 +1.06 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.28 +1.01 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.80 +0.98 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.35 +0.94 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.92 +0.91 64 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.51 +0.86 64 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 6.13 +0.83 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.78 +0.80 64 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.44 +0.76 64 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.13 +0.74 64 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.83 +0.70 64 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.55 +0.67 64 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.29 +0.65 64 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.04 +0.62 64 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.81 +0.59 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.59 +0.56 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.38 +0.54 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.19 +0.52 64 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.01 +0.49 64 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 2.84 +0.47 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.68 +0.45 64 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.53 +0.44 64 0 32 0
30MAR27 172.50 C 3.62 3.62 3.62 2.38 +0.41 64 15 54 +15
29JUN27 60.00 C 0.00 0.00 0.00 34.83 +1.47 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.24 +1.40 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.71 +1.34 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 30.25 +1.69 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.85 +1.77 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 27.50 +1.73 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.22 +1.70 62 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 24.99 +1.64 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.82 +1.42 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 22.74 +1.39 62 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 21.71 +1.43 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 20.74 +1.39 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.82 +1.28 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 19.00 +1.44 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.18 +1.18 63 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 17.40 +1.28 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 16.66 +1.19 64 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 15.91 +1.15 64 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 15.17 +0.97 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.46 +0.52 64 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 13.78 +0.48 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.14 +0.45 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.53 +0.42 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.95 +0.39 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.40 +0.36 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 10.87 +0.33 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.37 +0.31 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.89 +0.28 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.44 +0.26 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.01 +0.25 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.60 +0.23 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.21 +0.21 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.84 +0.19 63 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 35.47 - 62 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 34.06 - 62 0 0 -
29SEP27 67.50 C 0.00 0.00 0.00 32.70 +1.76 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 31.39 +1.72 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 30.14 +1.69 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.94 +1.66 62 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.79 +1.62 62 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.68 +1.29 62 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.86 +1.46 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.78 +1.33 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.86 +1.31 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.98 +1.28 63 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.14 +1.25 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.34 +1.22 64 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.67 +1.31 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.94 +1.35 64 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 19.17 +1.32 64 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 18.42 +1.28 64 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 17.71 +1.25 64 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 17.03 +1.22 64 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 15.91 +0.72 62 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.30 +0.70 62 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.72 +0.69 62 0 0 0
TOTAL CALL 279 7,535 +176
04SEP26 66.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 0.01 - 139 0 0 -
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 5 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 2 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.06 78 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.11 72 0 27 0
04SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.17 72 0 17 0
04SEP26 79.00 P 0.15 0.15 0.15 0.04 -0.25 72 1 15 0
04SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.37 69 0 36 0
04SEP26 81.00 P 0.00 0.00 0.00 0.11 -0.50 69 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.20 -0.63 70 0 18 0
04SEP26 83.00 P 0.43 0.43 0.43 0.32 -0.81 70 1 28 +1
04SEP26 84.00 P 0.57 0.57 0.57 0.50 -0.96 70 2 18 0
04SEP26 85.00 P 1.20 1.20 1.11 0.74 -1.13 71 4 45 -1
04SEP26 86.00 P 0.00 0.00 0.00 1.06 -1.31 71 0 18 0
04SEP26 87.00 P 0.00 0.00 0.00 1.39 -1.54 68 0 6 0
04SEP26 88.00 P 0.00 0.00 0.00 1.95 -1.58 71 0 40 0
04SEP26 89.00 P 0.00 0.00 0.00 2.53 -1.74 71 0 91 0
04SEP26 90.00 P 0.00 0.00 0.00 3.20 -1.85 72 0 20 0
04SEP26 91.00 P 0.00 0.00 0.00 3.81 -2.08 67 0 2 0
04SEP26 92.00 P 0.00 0.00 0.00 4.65 -2.09 69 0 15 0
04SEP26 93.00 P 0.00 0.00 0.00 5.50 -2.13 69 0 28 0
04SEP26 94.00 P 0.00 0.00 0.00 6.39 -2.15 69 0 7 0
04SEP26 95.00 P 0.00 0.00 0.00 7.32 -2.16 69 0 136 0
04SEP26 96.00 P 0.00 0.00 0.00 8.27 -2.16 69 0 7 0
04SEP26 97.00 P 0.00 0.00 0.00 9.24 -2.16 69 0 2 0
04SEP26 98.00 P 0.00 0.00 0.00 10.22 -2.16 69 0 10 0
04SEP26 99.00 P 0.00 0.00 0.00 11.21 -2.16 70 0 1 0
04SEP26 100.00 P 0.00 0.00 0.00 12.20 -2.43 0 0 1 0
04SEP26 101.00 P 0.00 0.00 0.00 13.20 -2.15 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 14.20 -2.15 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 15.20 -2.15 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 16.20 -2.15 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 17.20 -2.15 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 18.20 -2.15 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 19.20 -2.15 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 20.20 -2.15 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 21.20 -2.15 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 22.20 -2.15 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 23.20 -2.15 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 24.20 -2.15 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 25.20 -2.15 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 26.20 -2.15 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 27.20 -2.15 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 28.20 -2.15 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 29.20 -2.15 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 30.20 -2.15 0 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 31.20 -2.15 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 32.20 -2.15 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 33.20 -2.15 0 0 0 0
11SEP26 66.00 P 0.08 0.08 0.08 0.01 - 68 4 4 -
11SEP26 67.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 68.00 P 0.00 0.00 0.00 0.02 - 67 0 0 -
11SEP26 69.00 P 0.12 0.12 0.12 0.03 - 67 1 1 -
11SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.07 66 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.06 -0.09 66 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.08 -0.12 65 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.11 -0.16 65 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.16 -0.20 65 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.25 65 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.29 -0.32 65 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.39 -0.38 65 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.51 -0.45 65 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.66 -0.50 65 0 0 0
11SEP26 80.00 P 1.20 1.30 0.95 0.85 -0.54 65 6 15 -2
11SEP26 81.00 P 0.00 0.00 0.00 1.03 -0.65 64 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 1.31 -0.69 65 0 0 0
11SEP26 83.00 P 1.90 1.90 1.90 1.58 -0.81 65 1 6 +1
11SEP26 84.00 P 0.00 0.00 0.00 1.89 -0.92 64 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 2.24 -1.04 64 0 6 0
11SEP26 86.00 P 0.00 0.00 0.00 2.63 -1.19 64 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 3.10 -1.25 64 0 2 0
11SEP26 88.00 P 0.00 0.00 0.00 3.60 -1.33 64 0 13 0
11SEP26 89.00 P 0.00 0.00 0.00 4.13 -1.46 63 0 16 0
11SEP26 90.00 P 0.00 0.00 0.00 4.76 -1.74 64 0 2 0
11SEP26 91.00 P 0.00 0.00 0.00 5.44 -1.60 65 0 1 0
11SEP26 92.00 P 0.00 0.00 0.00 6.27 -1.51 68 0 1 0
11SEP26 93.00 P 0.00 0.00 0.00 6.79 -1.77 64 0 1 0
11SEP26 94.00 P 0.00 0.00 0.00 7.54 -1.82 64 0 12 0
11SEP26 95.00 P 0.00 0.00 0.00 8.31 -1.88 64 0 1 0
11SEP26 96.00 P 0.00 0.00 0.00 9.13 -1.91 64 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 9.96 -1.96 64 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 10.82 -1.99 64 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 11.70 -2.02 64 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 12.98 -1.66 77 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 13.92 -1.67 79 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 14.88 -1.61 81 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 15.85 -1.61 84 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 16.84 -1.76 87 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 17.83 -1.71 90 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 18.83 -1.70 93 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 19.83 -1.68 97 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 20.70 -1.74 95 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 21.81 -1.59 102 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 22.77 -1.70 104 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 23.75 -1.67 106 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 24.74 -1.61 109 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 25.20 -2.15 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 26.20 -2.15 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 27.20 -2.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.03 66 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.06 66 0 17 0
29SEP26 65.00 P 0.48 0.48 0.48 0.26 -0.10 66 1 13 +1
29SEP26 67.50 P 0.68 0.70 0.68 0.43 -0.16 66 45 45 +15
29SEP26 70.00 P 0.97 0.97 0.97 0.69 -0.22 66 1 169 +1
29SEP26 72.50 P 1.30 1.30 1.30 1.05 -0.31 66 1 254 0
29SEP26 75.00 P 1.77 1.77 1.77 1.53 -0.37 66 1 138 0
29SEP26 77.50 P 2.12 2.12 2.12 2.12 -0.50 66 1 121 +1
29SEP26 80.00 P 4.01 4.01 3.10 2.74 -0.64 64 11 296 -6
29SEP26 82.50 P 0.00 0.00 0.00 3.74 -0.75 65 0 92 0
29SEP26 85.00 P 5.00 5.24 5.00 4.79 -0.93 65 22 120 +5
29SEP26 87.50 P 6.56 6.56 6.56 5.99 -1.14 65 1 29 -1
29SEP26 90.00 P 7.96 7.96 7.96 7.50 -1.16 66 2 130 +2
29SEP26 92.50 P 0.00 0.00 0.00 9.07 -1.18 67 0 340 0
29SEP26 95.00 P 0.00 0.00 0.00 10.94 -1.26 69 0 109 0
29SEP26 97.50 P 0.00 0.00 0.00 12.79 -1.35 70 0 130 0
29SEP26 100.00 P 0.00 0.00 0.00 14.78 -1.44 71 0 142 0
29SEP26 102.50 P 0.00 0.00 0.00 16.38 -2.25 65 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 18.84 -1.85 71 0 34 0
29SEP26 107.50 P 0.00 0.00 0.00 21.29 -1.37 76 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 23.35 -1.88 73 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 25.92 -1.95 80 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 28.40 -1.62 84 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 30.56 -2.06 82 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 33.10 -1.50 87 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 35.01 -2.22 75 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 37.37 -2.53 72 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 39.79 -2.07 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 42.68 -1.67 91 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 45.02 -1.83 88 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 47.20 -2.15 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 49.96 -1.89 92 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 52.20 -2.15 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 54.70 -2.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.20 -2.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.70 -2.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.20 -2.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.70 -2.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.20 -2.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.70 -2.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.20 -2.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.70 -2.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.20 -2.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.70 -2.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.20 -2.15 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.70 -2.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.85 - 66 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 1.18 -0.19 66 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.59 -0.27 66 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 2.13 -0.29 66 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 2.69 -0.34 65 0 32 0
29OCT26 75.00 P 3.06 3.29 3.06 3.36 -0.41 65 11 54 -1
29OCT26 77.50 P 0.00 0.00 0.00 4.20 -0.51 65 0 27 0
29OCT26 80.00 P 5.45 5.52 5.10 5.15 -0.61 65 4 43 +2
29OCT26 82.50 P 0.00 0.00 0.00 6.18 -0.73 65 0 19 0
29OCT26 85.00 P 7.36 7.36 7.36 7.38 -0.74 65 1 52 0
29OCT26 87.50 P 0.00 0.00 0.00 8.72 -0.96 65 0 66 0
29OCT26 90.00 P 0.00 0.00 0.00 10.18 -1.01 66 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 11.76 -1.05 66 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 13.31 -1.09 66 0 18 0
29OCT26 97.50 P 0.00 0.00 0.00 15.12 -1.32 67 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 17.22 -1.16 69 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 18.87 -1.21 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.86 -1.49 68 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 22.87 -1.64 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.15 -1.47 71 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 27.12 -1.65 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 29.63 -1.36 73 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 32.02 -1.27 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 34.32 -1.27 77 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 36.66 -1.24 78 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 38.96 -1.65 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.70 - 66 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 2.26 -0.14 67 0 37 0
27NOV26 67.50 P 0.00 0.00 0.00 2.81 -0.26 66 0 16 0
27NOV26 70.00 P 3.47 3.47 3.47 3.36 -0.40 65 1 22 +1
27NOV26 72.50 P 0.00 0.00 0.00 4.21 -0.36 66 0 31 0
27NOV26 75.00 P 5.11 5.11 5.09 5.05 -0.45 66 40 45 +40
27NOV26 77.50 P 6.20 6.20 6.20 5.90 -0.55 65 15 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.95 -0.62 65 0 34 0
27NOV26 82.50 P 0.00 0.00 0.00 8.15 -0.65 66 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 9.39 -0.85 65 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 10.74 -0.94 66 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 12.17 -1.04 66 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 14.11 -0.75 68 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 15.35 -1.24 66 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 17.08 -1.30 67 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 18.90 -1.35 67 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 20.75 -1.44 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 22.70 -1.45 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 24.64 -1.54 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 26.65 -1.60 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.72 -1.62 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 30.81 -1.68 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 32.95 -1.70 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 35.12 -1.73 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 37.31 -1.53 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 39.55 -1.78 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.08 -0.24 65 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 2.65 -0.22 66 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 3.24 -0.26 66 0 18 0
30DEC26 67.50 P 0.00 0.00 0.00 3.92 -0.38 65 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 4.53 -0.67 64 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 5.46 -0.54 65 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 6.30 -0.46 64 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 7.33 -0.52 64 0 26 0
30DEC26 80.00 P 8.70 8.70 8.30 8.34 -0.78 63 2 46 +2
30DEC26 82.50 P 0.00 0.00 0.00 9.75 -0.57 65 0 19 0
30DEC26 85.00 P 11.00 11.00 11.00 10.98 -0.80 64 2 68 -2
30DEC26 87.50 P 0.00 0.00 0.00 12.38 -0.86 65 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 13.86 -0.91 65 0 181 0
30DEC26 92.50 P 0.00 0.00 0.00 15.57 -0.91 66 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 17.15 -1.06 66 0 81 0
30DEC26 97.50 P 0.00 0.00 0.00 19.17 -1.10 68 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 20.91 -1.15 68 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 22.70 -1.28 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 24.61 -1.28 69 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 26.53 -1.32 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 28.46 -1.46 69 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 30.18 -1.46 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 32.20 -1.54 68 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 34.28 -1.58 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 36.79 -1.22 71 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 38.59 -1.61 69 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 40.71 -1.68 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 42.90 -1.72 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.26 -1.58 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 47.42 -1.68 71 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 49.76 -1.63 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.88 -1.80 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.17 -1.81 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 56.47 -1.76 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.87 -1.73 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 61.12 -1.77 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.51 -1.75 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 65.90 -1.68 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.25 -1.70 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.61 -1.77 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.07 -1.64 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.36 -1.81 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.85 -1.70 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.52 -1.41 76 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.60 -1.82 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.62 -1.26 80 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.90 -0.15 63 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.61 -0.18 63 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 5.40 -0.40 63 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.23 -0.27 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.14 -0.28 62 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 8.08 -0.40 62 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 9.19 -0.40 62 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 10.30 -0.53 62 0 0 0
30MAR27 80.00 P 11.57 11.57 11.57 11.61 -0.45 63 15 31 +15
30MAR27 82.50 P 12.90 12.90 12.90 12.92 -0.50 63 15 31 +15
30MAR27 85.00 P 14.29 14.29 14.29 14.30 -0.54 63 15 40 +15
30MAR27 87.50 P 0.00 0.00 0.00 15.75 -0.58 63 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 17.27 -0.86 63 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 18.85 -0.63 63 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 20.51 -0.83 64 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 22.07 -0.86 64 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 23.79 -1.04 64 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.69 -1.07 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.53 -1.13 65 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 29.59 -0.85 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 31.52 -0.88 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.48 -0.91 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.48 -0.86 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 37.47 -0.91 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 39.57 -0.80 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.64 -0.88 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.74 -0.90 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 45.86 -0.91 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.00 -0.93 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 50.16 -0.95 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.26 -1.02 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 54.51 -0.91 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.70 -1.22 69 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 58.91 -1.29 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.71 -1.77 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.96 -1.80 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.52 -2.31 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.80 -2.42 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.08 -1.72 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.22 -1.69 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.73 -2.50 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.08 -2.48 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.43 -2.53 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.79 -1.81 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 83.15 -1.86 63 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 85.62 -1.80 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.64 -0.49 62 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.45 -0.84 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.42 -0.86 62 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 8.27 -0.72 62 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 9.32 -0.80 62 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.29 -0.98 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.39 -1.04 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.68 -1.00 61 0 1 0
29JUN27 80.00 P 13.90 13.90 13.90 14.00 -1.02 61 1 4 +1
29JUN27 82.50 P 0.00 0.00 0.00 15.36 -1.00 61 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 16.75 -0.96 61 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 18.91 -1.32 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.79 -0.94 62 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 21.44 -0.82 62 0 22 0
29JUN27 95.00 P 0.00 0.00 0.00 23.46 -0.81 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 24.92 -0.61 63 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 26.56 -1.27 63 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 28.71 -0.41 64 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.24 -0.70 64 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.07 -0.76 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 34.02 -0.66 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 35.95 -0.74 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.89 -0.75 65 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 39.83 -0.78 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.85 -1.01 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.84 -1.03 65 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.91 -2.02 62 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.97 -2.10 62 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 49.03 -2.10 62 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 51.09 -1.98 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.16 -1.99 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.24 -2.03 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.38 -2.07 62 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 8.07 - 61 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 9.33 - 62 0 0 -
29SEP27 67.50 P 0.00 0.00 0.00 10.34 -0.50 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.37 -0.31 62 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.36 -0.49 61 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.53 -0.81 61 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.75 -0.63 61 0 0 0
29SEP27 80.00 P 16.30 16.30 16.30 16.35 -0.39 62 1 1 +1
29SEP27 82.50 P 0.00 0.00 0.00 17.46 -0.72 61 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.03 -0.66 61 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.61 -0.63 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.11 -0.73 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.75 -0.74 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.38 -0.83 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.08 -0.86 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.82 -0.97 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.56 -1.38 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.33 -1.01 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.11 -1.19 62 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.89 -1.02 62 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.68 -1.10 62 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.53 -1.54 62 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.46 -1.19 62 0 0 0
TOTAL PUT 229 7,808 +106
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$ 3.055
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 -0.01 72 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.78 -0.01 65 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.49 -0.02 41 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.24 -0.01 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.11 -0.02 32 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.07 -0.01 33 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.03 -0.01 35 0 86 0
29SEP26 3.44 C 0.03 0.03 0.03 0.02 -0.01 37 5 262 -5
29SEP26 3.54 C 0.00 0.00 0.00 0.01 -0.01 36 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 45 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 49 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 54 0 703 0
29SEP26 4.02 C 0.01 0.01 0.01 0.01 0.00 58 2 130 -2
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 62 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 76 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 83 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 86 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 93 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 100 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 113 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 119 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 130 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 135 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 140 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 144 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 149 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 153 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 161 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 176 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.70 0.00 48 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.17 -0.01 34 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.10 -0.01 35 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.08 0.00 37 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.06 0.00 37 0 175 0
29OCT26 3.54 C 0.00 0.00 0.00 0.04 0.00 36 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.03 0.00 36 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.02 0.00 36 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 45 0 72 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
27NOV26 2.49 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.13 -0.01 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.09 0.00 40 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.05 0.00 41 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 41 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 38 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 1.00 -0.02 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.28 0.00 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.24 -0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.21 -0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.17 -0.01 38 0 97 0
30DEC26 3.44 C 0.15 0.15 0.15 0.15 0.00 39 25 3,393 +25
30DEC26 3.54 C 0.00 0.00 0.00 0.12 -0.01 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.10 -0.01 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.09 0.00 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.07 0.00 39 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.06 0.00 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.05 0.00 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.04 0.00 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 37 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 59 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 68 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 0.01 0.01 0.01 0.01 0.00 72 18 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 76 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 80 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 83 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 85 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 1.05 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.44 -0.01 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.39 -0.02 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.37 -0.01 42 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.33 -0.01 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.29 -0.02 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.26 -0.02 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.23 -0.02 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.21 -0.01 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.18 -0.02 41 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.16 -0.01 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.14 -0.01 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.10 -0.01 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.07 -0.01 41 0 1,005 0
30MAR27 4.59 C 0.10 0.10 0.10 0.06 -0.01 41 2 106 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.04 -0.01 40 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 40 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 1.11 -0.01 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.89 -0.01 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.76 -0.01 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.59 -0.01 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.50 -0.01 42 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.43 0.00 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.37 -0.01 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.34 0.00 44 0 13 0
29JUN27 3.63 C 0.29 0.29 0.29 0.31 -0.01 43 5 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.28 0.00 43 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.26 -0.01 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.24 0.00 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.21 -0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.20 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.18 -0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.01 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.14 0.00 43 0 66 0
TOTAL CALL 57 66,491 +20
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
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 0.00 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.11 0.00 33 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.18 +0.01 36 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.24 +0.02 35 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.32 +0.01 36 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.39 -0.01 30 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.49 0.00 35 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.58 +0.01 40 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.69 +0.02 54 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.77 +0.01 49 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.87 +0.02 53 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.97 +0.02 58 0 0 -126
29SEP26 4.11 P 0.00 0.00 0.00 1.06 +0.02 62 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.16 +0.02 66 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.02 69 0 2,650 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.02 73 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.44 +0.02 76 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.54 +0.02 80 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.63 +0.02 83 0 0 0
29SEP26 4.78 P 1.75 1.75 1.75 1.73 +0.02 86 5 55 0
29SEP26 5.02 P 0.00 0.00 0.00 1.97 +0.02 94 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.21 +0.02 101 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.45 +0.02 108 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.69 +0.02 115 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.93 +0.02 121 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.16 +0.02 126 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.40 +0.02 132 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.64 +0.02 137 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.88 +0.02 142 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.12 +0.02 147 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.36 +0.02 152 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.60 +0.02 157 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.84 +0.02 161 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.08 +0.02 166 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.32 +0.02 170 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.55 +0.02 174 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.79 +0.02 178 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.03 +0.02 182 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.27 +0.02 186 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.51 +0.02 190 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 39 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 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 0.00 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.09 +0.01 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.12 +0.01 35 0 265 0
29OCT26 3.06 P 0.17 0.17 0.17 0.17 +0.01 36 50 50 +50
29OCT26 3.16 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.27 -0.01 32 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.36 +0.01 36 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.60 +0.01 39 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 +0.01 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 0.00 41 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 0.11 +0.01 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.14 0.00 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.18 +0.01 40 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.22 0.00 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.28 +0.01 39 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.42 +0.01 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.48 +0.01 41 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.80 +0.01 42 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.17 +0.02 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 +0.01 46 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 39 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 0.11 +0.01 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.14 +0.01 40 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 0.00 38 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.21 0.00 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.26 0.00 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.32 0.00 39 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.38 +0.01 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.45 +0.01 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.52 +0.01 41 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.59 +0.01 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.66 +0.01 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.75 +0.01 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.83 +0.01 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.91 +0.01 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.00 +0.01 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.08 +0.01 42 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.18 +0.01 44 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.01 43 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.02 45 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.44 +0.01 42 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.54 +0.01 44 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.63 +0.01 46 0 290 0
30DEC26 4.78 P 1.75 1.75 1.75 1.73 +0.01 48 25 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.97 +0.01 52 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.21 +0.01 56 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.45 +0.01 60 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.69 +0.01 63 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.93 +0.01 67 0 0 -26
30DEC26 6.21 P 0.00 0.00 0.00 3.16 +0.01 70 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.40 +0.01 73 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.64 +0.01 76 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.88 +0.01 79 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.12 +0.01 81 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.36 +0.01 84 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.60 +0.01 87 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.84 +0.01 89 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.08 +0.01 91 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.32 +0.01 94 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.55 +0.01 96 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.79 +0.01 98 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.03 +0.01 100 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.27 +0.01 102 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.51 +0.01 104 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
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 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 -0.01 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.19 -0.01 42 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 0.25 -0.02 39 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.36 0.00 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.42 0.00 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.47 +0.01 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.53 +0.01 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.59 +0.01 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.67 +0.01 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.74 +0.01 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.82 +0.01 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.89 +0.01 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.98 +0.01 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.06 +0.01 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.14 +0.01 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.23 +0.02 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 +0.02 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.02 45 0 1,020 0
30MAR27 4.49 P 1.50 1.50 1.50 1.46 0.00 41 10 1,230 +10
30MAR27 4.59 P 0.00 0.00 0.00 1.57 +0.01 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.65 +0.01 44 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.75 +0.02 46 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.97 +0.01 43 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.21 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.45 +0.01 49 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.69 +0.01 52 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.93 +0.01 55 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.16 +0.01 57 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.40 +0.01 60 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.64 +0.01 62 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.88 +0.01 64 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.12 +0.01 67 0 5 -5
30MAR27 7.41 P 0.00 0.00 0.00 4.36 +0.01 69 0 0 0
29JUN27 2.10 P 0.10 0.10 0.10 0.08 0.00 43 30 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 0.00 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 0.00 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 0.00 43 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 0.29 -0.01 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 0.00 41 0 76 0
29JUN27 2.96 P 0.39 0.39 0.39 0.39 +0.01 43 5 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.44 0.00 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 0.00 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.55 +0.01 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.62 0.00 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.68 0.00 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.74 +0.01 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.96 +0.01 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.12 +0.01 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.20 +0.02 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.28 +0.01 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 +0.01 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.52 +0.01 45 0 0 0
TOTAL PUT 125 83,691 -97
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$ 109.900
04SEP26 90.00 C 18.05 18.05 18.05 20.11 - 156 100 100 -
04SEP26 91.00 C 0.00 0.00 0.00 18.95 - 113 0 0 -
04SEP26 92.00 C 0.00 0.00 0.00 17.92 -0.50 85 0 30 0
04SEP26 93.00 C 0.00 0.00 0.00 16.92 -0.50 80 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 15.92 -0.50 75 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 14.92 -0.50 70 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 13.92 -0.50 65 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 13.15 -0.27 110 0 30 0
04SEP26 98.00 C 0.00 0.00 0.00 12.10 -0.33 98 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 11.11 -0.35 92 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 10.09 -0.34 83 0 75 0
04SEP26 101.00 C 6.80 8.50 6.80 8.92 -0.55 42 19 3 +3
04SEP26 102.00 C 0.00 0.00 0.00 8.17 -0.33 75 0 0 0
04SEP26 103.00 C 5.62 5.62 5.62 7.16 -0.45 67 3 3 0
04SEP26 104.00 C 4.75 5.15 4.73 5.99 -0.74 45 14 0 0
04SEP26 105.00 C 0.00 0.00 0.00 5.04 -0.47 43 0 0 0
04SEP26 106.00 C 2.96 2.96 2.96 4.16 -0.71 44 10 18 0
04SEP26 107.00 C 2.00 2.70 1.95 3.36 -0.48 45 43 50 +20
04SEP26 108.00 C 2.30 2.63 1.44 2.70 -0.57 48 228 87 -3
04SEP26 109.00 C 1.35 2.10 1.06 1.99 -0.64 45 1,242 459 +395
04SEP26 110.00 C 1.36 1.50 0.72 1.45 -0.55 45 3,939 2,102 +2,029
04SEP26 111.00 C 1.10 1.12 0.62 0.98 -0.50 44 605 254 +145
04SEP26 112.00 C 0.55 0.80 0.32 0.69 -0.43 46 457 504 +323
04SEP26 113.00 C 0.48 0.55 0.24 0.45 -0.36 46 578 842 +108
04SEP26 114.00 C 0.40 0.40 0.20 0.28 -0.28 46 179 890 -22
04SEP26 115.00 C 0.21 0.27 0.15 0.16 -0.22 45 258 1,037 -41
04SEP26 116.00 C 0.13 0.19 0.12 0.09 -0.16 45 413 1,008 +240
04SEP26 117.00 C 0.11 0.14 0.11 0.05 -0.11 45 254 1,719 -128
04SEP26 118.00 C 0.08 0.12 0.01 0.03 -0.07 46 1,592 2,465 +328
04SEP26 119.00 C 0.04 0.09 0.04 0.02 -0.04 48 349 1,010 -115
04SEP26 120.00 C 0.04 0.07 0.03 0.01 -0.03 48 273 1,879 +2
04SEP26 121.00 C 0.05 0.05 0.04 0.01 -0.01 52 8 496 -8
04SEP26 122.00 C 0.07 0.07 0.03 0.01 0.00 56 14 278 -13
04SEP26 123.00 C 0.03 0.03 0.03 0.01 0.00 60 1 608 -1
04SEP26 124.00 C 0.03 0.03 0.03 0.01 0.00 64 2 188 -2
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 263 0
04SEP26 126.00 C 0.01 0.01 0.01 0.01 0.00 71 3 245 -3
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
04SEP26 128.00 C 0.01 0.01 0.01 0.01 0.00 78 2 1,312 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 131 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 89 0 74 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 20.11 - 69 0 0 -
11SEP26 91.00 C 0.00 0.00 0.00 18.97 - 39 0 0 -
11SEP26 92.00 C 0.00 0.00 0.00 17.97 - 36 0 0 -
11SEP26 93.00 C 0.00 0.00 0.00 16.98 - 41 0 0 -
11SEP26 94.00 C 0.00 0.00 0.00 15.98 -0.51 38 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 14.99 -0.51 39 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 14.00 -0.52 38 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 13.15 -0.39 49 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 12.10 -0.47 43 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 11.11 -0.51 40 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 10.15 -0.53 39 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 9.23 -0.53 39 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 8.29 -0.58 38 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 7.69 -0.49 44 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 6.84 -0.17 43 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 6.00 -0.45 42 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 5.27 -0.50 42 0 0 0
11SEP26 107.00 C 3.35 3.64 3.35 4.31 -0.63 37 2 2 +2
11SEP26 108.00 C 2.60 3.30 2.60 3.87 -0.43 40 36 515 +4
11SEP26 109.00 C 2.70 3.04 2.37 3.28 -0.46 40 174 159 +159
11SEP26 110.00 C 2.50 2.72 2.01 2.68 -0.47 39 615 1,054 +227
11SEP26 111.00 C 2.49 2.49 1.65 2.26 -0.39 39 266 1,037 +195
11SEP26 112.00 C 2.09 2.09 1.40 1.90 -0.30 40 286 1,080 +223
11SEP26 113.00 C 1.74 1.74 1.05 1.55 -0.36 40 102 155 +16
11SEP26 114.00 C 1.44 1.44 0.87 1.24 -0.29 39 430 252 +109
11SEP26 115.00 C 1.18 1.18 0.70 0.99 -0.30 39 512 410 +215
11SEP26 116.00 C 0.69 0.90 0.61 0.78 -0.26 39 563 591 +386
11SEP26 117.00 C 0.60 0.77 0.58 0.60 -0.23 39 193 323 +173
11SEP26 118.00 C 0.52 0.62 0.52 0.46 -0.20 39 60 536 +60
11SEP26 119.00 C 0.42 0.42 0.42 0.35 -0.16 39 33 455 -17
11SEP26 120.00 C 0.32 0.43 0.30 0.26 -0.14 39 26 155 +1
11SEP26 121.00 C 0.00 0.00 0.00 0.20 -0.11 39 0 440 0
11SEP26 122.00 C 0.24 0.30 0.20 0.14 -0.09 39 45 111 +35
11SEP26 123.00 C 0.23 0.24 0.23 0.11 -0.07 40 11 85 +11
11SEP26 124.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 60 0
11SEP26 125.00 C 0.16 0.18 0.16 0.06 -0.04 40 24 54 0
11SEP26 126.00 C 0.10 0.10 0.10 0.04 -0.03 40 10 30 +10
11SEP26 127.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 4 0
11SEP26 128.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 17 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 134.00 C 0.04 0.05 0.04 0.01 0.00 46 14 39 -2
29SEP26 44.00 C 0.00 0.00 0.00 66.00 - 100 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 65.00 -0.48 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.00 -0.50 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.00 -0.51 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.01 -0.50 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.01 -0.45 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.01 -0.55 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.52 -0.54 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.02 -0.56 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.53 -0.49 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.03 -0.50 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.54 -0.44 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.05 -0.43 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.41 -0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.06 -0.51 54 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.56 -0.48 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.07 -0.50 45 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.41 -0.67 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.97 -0.57 0 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.60 -0.50 40 0 0 0
29SEP26 85.00 C 23.40 23.40 23.40 25.07 -0.58 0 100 902 -100
29SEP26 87.50 C 0.00 0.00 0.00 22.64 -0.53 37 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 20.12 -1.26 30 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 17.89 -0.20 41 0 1,092 0
29SEP26 95.00 C 15.82 15.82 15.79 15.61 -0.49 41 2 2,892 -1
29SEP26 97.50 C 0.00 0.00 0.00 13.70 -0.09 45 0 4,414 0
29SEP26 100.00 C 9.59 11.43 9.59 11.45 -0.31 42 242 2,292 +204
29SEP26 102.50 C 8.05 9.50 8.05 9.42 -0.59 40 2 1,259 0
29SEP26 105.00 C 6.92 7.11 6.75 7.83 -0.35 41 434 6,995 +191
29SEP26 107.50 C 5.60 6.35 5.10 6.10 -0.46 39 63 1,700 +49
29SEP26 110.00 C 5.24 5.24 4.00 5.02 -0.30 41 180 10,016 +57
29SEP26 112.50 C 3.90 4.03 3.18 3.92 -0.30 41 837 8,675 +673
29SEP26 115.00 C 2.90 3.13 2.46 3.02 -0.31 41 667 7,003 +53
29SEP26 117.50 C 2.10 2.44 1.90 2.29 -0.23 41 979 6,000 +40
29SEP26 120.00 C 1.72 1.93 1.47 1.69 -0.19 41 997 20,450 -281
29SEP26 122.50 C 1.25 1.47 1.16 1.23 -0.15 41 467 9,872 -114
29SEP26 125.00 C 1.00 1.15 0.93 0.87 -0.13 41 3,051 28,108 +354
29SEP26 127.50 C 0.83 0.91 0.72 0.61 -0.10 41 309 5,057 +4
29SEP26 130.00 C 0.75 0.80 0.60 0.42 -0.08 41 639 23,910 +23
29SEP26 132.50 C 0.53 0.58 0.49 0.29 -0.05 41 176 3,008 +47
29SEP26 135.00 C 0.45 0.48 0.41 0.19 -0.04 41 217 12,493 -24
29SEP26 137.50 C 0.38 0.40 0.35 0.13 -0.03 41 57 4,677 -36
29SEP26 140.00 C 0.34 0.34 0.30 0.09 -0.01 41 291 23,895 +74
29SEP26 142.50 C 0.28 0.29 0.27 0.06 -0.01 42 52 3,706 +1
29SEP26 145.00 C 0.24 0.26 0.21 0.04 -0.01 42 72 17,116 +14
29SEP26 147.50 C 0.20 0.21 0.20 0.03 0.00 42 33 3,300 -24
29SEP26 150.00 C 0.20 0.20 0.17 0.02 0.00 43 50 12,004 +8
29SEP26 152.50 C 0.16 0.16 0.15 0.01 0.00 42 16 4,584 -2
29SEP26 155.00 C 0.14 0.15 0.14 0.01 0.00 44 3 9,840 0
29SEP26 157.50 C 0.12 0.12 0.12 0.01 0.00 45 1 4,775 -1
29SEP26 160.00 C 0.14 0.14 0.14 0.01 0.00 47 4 10,547 0
29SEP26 162.50 C 0.11 0.11 0.11 0.01 0.00 49 3 2,841 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,734 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6,563 0
29SEP26 170.00 C 0.08 0.08 0.08 0.01 0.00 54 17 6,585 -17
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 15 7,094 0
29SEP26 175.00 C 0.05 0.06 0.05 0.01 0.00 57 103 12,258 +67
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 15 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 45 718 -30
29SEP26 185.00 C 0.02 0.02 0.02 0.01 0.00 63 185 1,971 -35
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 901 0
29SEP26 192.50 C 0.04 0.04 0.04 0.01 0.00 68 4 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 100 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 105 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 107 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 111 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 113 0 91 0
29SEP26 300.00 C 0.02 0.02 0.02 0.01 0.00 114 10 595 0
29OCT26 44.00 C 0.00 0.00 0.00 66.00 - 0 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 65.00 -0.78 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.00 -0.87 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.00 -0.58 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.01 -0.87 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.01 -0.75 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.01 -0.88 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.52 -0.80 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.02 -0.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.53 -0.74 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.03 -0.75 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.54 -0.88 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.05 -0.80 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.52 -0.84 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.06 -0.71 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.63 -0.69 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.19 -0.81 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.77 -0.81 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.48 -0.75 44 0 2 0
29OCT26 82.50 C 0.00 0.00 0.00 27.99 -0.79 40 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.75 -0.55 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.45 -0.51 42 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 21.06 -0.70 40 0 227 0
29OCT26 92.50 C 0.00 0.00 0.00 19.26 -0.28 44 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 17.17 -0.32 43 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 15.17 -0.26 42 0 308 0
29OCT26 100.00 C 11.89 11.89 11.89 13.35 -0.44 42 4 1,273 +3
29OCT26 102.50 C 0.00 0.00 0.00 11.34 -0.64 39 0 2,071 0
29OCT26 105.00 C 9.24 9.32 8.80 9.90 -0.41 40 345 1,301 +265
29OCT26 107.50 C 7.92 8.35 7.52 8.49 -0.47 40 955 2,119 +861
29OCT26 110.00 C 7.43 7.43 6.34 7.19 -0.42 40 869 7,445 +731
29OCT26 112.50 C 5.55 6.10 5.55 6.20 -0.37 41 13 5,075 0
29OCT26 115.00 C 4.89 5.30 4.58 5.19 -0.30 41 44 7,738 +19
29OCT26 117.50 C 4.17 4.44 3.91 4.33 -0.40 40 1,208 4,732 +1,152
29OCT26 120.00 C 3.54 3.85 3.23 3.57 -0.37 40 1,165 8,068 +860
29OCT26 122.50 C 3.00 3.21 2.72 2.93 -0.33 40 187 16,897 0
29OCT26 125.00 C 2.45 2.73 2.32 2.38 -0.30 40 179 19,101 -71
29OCT26 127.50 C 2.10 2.24 2.04 1.92 -0.27 40 188 4,259 +158
29OCT26 130.00 C 1.80 1.96 1.66 1.54 -0.24 40 213 11,502 +75
29OCT26 132.50 C 1.52 1.68 1.49 1.23 -0.20 40 90 3,939 -68
29OCT26 135.00 C 1.35 1.41 1.22 0.98 -0.17 40 3,980 14,484 -98
29OCT26 137.50 C 1.06 1.23 1.06 0.77 -0.15 40 65 4,411 +3
29OCT26 140.00 C 0.96 1.04 0.95 0.60 -0.13 40 70 7,696 +67
29OCT26 142.50 C 0.84 0.89 0.84 0.47 -0.11 40 95 4,798 0
29OCT26 145.00 C 0.75 0.75 0.75 0.36 -0.09 40 2 5,646 0
29OCT26 147.50 C 0.63 0.63 0.63 0.28 -0.07 40 8 5,979 0
29OCT26 150.00 C 0.55 0.62 0.54 0.22 -0.06 40 220 13,258 +170
29OCT26 152.50 C 0.00 0.00 0.00 0.17 -0.04 40 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 899 0
29OCT26 160.00 C 0.37 0.37 0.37 0.07 -0.03 40 2 4,419 0
29OCT26 162.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 5,295 0
29OCT26 165.00 C 0.29 0.29 0.29 0.04 -0.02 40 1 3,211 0
29OCT26 167.50 C 0.25 0.26 0.25 0.03 -0.02 40 12 268 0
29OCT26 170.00 C 0.22 0.25 0.22 0.02 -0.02 39 29 241 +29
29OCT26 172.50 C 0.22 0.23 0.22 0.01 -0.02 38 19 47 +19
29OCT26 175.00 C 0.20 0.21 0.20 0.01 -0.01 39 6 587 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 238 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 200.00 C 0.11 0.11 0.11 0.01 0.00 49 10 42 -9
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 421 0
27NOV26 44.00 C 0.00 0.00 0.00 66.37 - 87 0 0 -
27NOV26 45.00 C 0.00 0.00 0.00 65.37 -0.60 85 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.22 -0.69 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.36 -0.62 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.37 -0.59 78 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.36 -0.62 74 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.37 -0.59 73 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.74 -0.65 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.42 -0.56 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 52.77 -0.74 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.28 -0.74 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.84 -0.76 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.55 -0.46 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.89 -0.80 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.72 -0.58 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.22 -0.66 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.69 -0.79 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.33 -0.74 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.12 -0.70 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.91 -0.58 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.67 -0.60 45 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 24.42 -0.69 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.27 -0.63 42 0 0 0
27NOV26 92.50 C 20.43 20.43 20.43 20.21 -0.72 42 1 1 +1
27NOV26 95.00 C 0.00 0.00 0.00 18.25 -0.39 41 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 16.56 -0.27 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 14.88 -0.25 42 0 335 0
27NOV26 102.50 C 0.00 0.00 0.00 13.43 -0.51 42 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 11.93 -0.45 42 0 242 0
27NOV26 107.50 C 9.82 10.27 9.82 10.59 -0.41 42 4 462 +2
27NOV26 110.00 C 9.23 9.48 9.23 9.41 +0.19 42 603 1,994 +501
27NOV26 112.50 C 7.43 7.47 7.43 8.38 -0.17 43 90 1,220 +90
27NOV26 115.00 C 0.00 0.00 0.00 7.40 -0.10 43 1 2,341 -1
27NOV26 117.50 C 0.00 0.00 0.00 6.46 -0.08 43 0 1,617 0
27NOV26 120.00 C 5.23 5.72 5.23 5.62 +0.05 43 62 2,211 +55
27NOV26 122.50 C 4.74 5.08 4.74 4.88 -0.04 43 3 3,825 0
27NOV26 125.00 C 4.02 4.55 3.96 4.21 -0.04 42 5,979 14,154 +2,634
27NOV26 127.50 C 3.85 3.85 3.85 3.63 -0.02 42 2 2,768 +2
27NOV26 130.00 C 3.18 3.57 3.18 3.11 -0.02 42 356 6,405 +306
27NOV26 132.50 C 2.85 2.85 2.85 2.67 0.00 42 10 2,304 0
27NOV26 135.00 C 2.52 2.75 2.52 2.27 -0.01 42 32 2,980 +7
27NOV26 137.50 C 2.22 2.28 2.22 1.93 0.00 42 28 3,002 +4
27NOV26 140.00 C 2.02 2.21 1.98 1.64 0.00 42 143 4,788 +124
27NOV26 142.50 C 1.81 1.81 1.81 1.39 +0.01 42 100 3,027 0
27NOV26 145.00 C 1.63 1.72 1.63 1.17 +0.01 42 3 5,391 +1
27NOV26 147.50 C 0.00 0.00 0.00 0.99 +0.01 42 0 5,344 0
27NOV26 150.00 C 1.30 1.41 1.30 0.83 +0.01 42 115 3,893 +104
27NOV26 152.50 C 0.00 0.00 0.00 0.70 +0.02 42 0 411 0
27NOV26 155.00 C 0.96 1.02 0.96 0.58 +0.01 42 18 555 +10
27NOV26 157.50 C 0.91 1.01 0.91 0.49 +0.02 42 615 771 +570
27NOV26 160.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 1,539 0
27NOV26 162.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 309 0
27NOV26 165.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 347 0
27NOV26 167.50 C 0.64 0.64 0.64 0.23 +0.01 42 20 292 0
27NOV26 170.00 C 0.62 0.62 0.62 0.19 +0.01 42 1 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.13 0.00 42 0 362 0
27NOV26 177.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 275 0
27NOV26 180.00 C 0.39 0.39 0.39 0.09 0.00 42 6 418 +6
27NOV26 182.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 0.00 42 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.05 0.00 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.04 0.00 42 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.03 0.00 42 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.02 0.00 41 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 200.00 C 0.24 0.25 0.24 0.01 0.00 40 21 131 +21
27NOV26 205.00 C 0.21 0.23 0.21 0.01 0.00 41 55 202 +55
30DEC26 44.00 C 0.00 0.00 0.00 66.46 - 72 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 65.38 -0.74 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.46 -0.68 68 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.47 -0.69 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.40 -0.69 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.41 -0.76 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.42 -0.76 53 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.04 -0.66 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.42 -0.84 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.16 -0.66 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.65 -0.74 51 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.35 -0.69 54 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.89 -0.70 52 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.48 -0.66 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.12 -0.68 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.74 -0.67 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.38 -0.68 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.07 -0.74 45 0 0 0
30DEC26 80.00 C 30.50 30.61 30.50 31.71 -0.36 43 240 1,338 +240
30DEC26 82.50 C 0.00 0.00 0.00 29.48 -0.77 42 0 32 0
30DEC26 85.00 C 26.39 26.93 26.23 27.37 -0.75 42 777 4,097 0
30DEC26 87.50 C 24.13 24.88 24.09 25.37 -0.68 43 735 847 +735
30DEC26 90.00 C 22.24 22.90 22.14 23.38 -0.67 42 733 1,574 +302
30DEC26 92.50 C 0.00 0.00 0.00 21.51 -0.62 42 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 19.63 -0.73 42 0 4,765 0
30DEC26 97.50 C 17.39 17.61 16.47 17.41 -0.49 39 240 3,120 0
30DEC26 100.00 C 0.00 0.00 0.00 16.36 -0.49 42 0 3,550 0
30DEC26 102.50 C 0.00 0.00 0.00 14.91 -0.35 42 0 1,876 0
30DEC26 105.00 C 0.00 0.00 0.00 13.51 -0.38 42 0 2,415 0
30DEC26 107.50 C 11.65 12.25 11.65 12.07 -0.65 41 2 3,032 0
30DEC26 110.00 C 10.03 10.03 10.03 11.03 -0.44 42 1 2,880 -1
30DEC26 112.50 C 9.30 9.30 9.30 9.97 -0.40 42 1 4,750 +1
30DEC26 115.00 C 8.54 8.54 8.54 9.03 -0.35 42 3 6,694 0
30DEC26 117.50 C 7.77 7.77 7.77 8.14 -0.30 43 1 5,702 0
30DEC26 120.00 C 6.90 7.33 6.60 7.23 -0.39 42 76 27,098 -33
30DEC26 122.50 C 6.24 6.61 6.24 6.46 -0.38 42 61 1,923 +29
30DEC26 125.00 C 5.58 5.64 5.52 5.74 -0.35 42 32 6,162 +31
30DEC26 127.50 C 5.00 5.38 4.80 5.09 -0.33 42 9 9,077 +1
30DEC26 130.00 C 4.48 4.90 4.30 4.50 -0.09 42 69 18,486 -59
30DEC26 132.50 C 0.00 0.00 0.00 3.97 -0.29 42 0 8,857 0
30DEC26 135.00 C 3.52 3.88 3.43 3.50 -0.27 42 5,172 19,285 +3,632
30DEC26 137.50 C 3.21 3.25 3.14 3.08 -0.25 42 572 4,595 +177
30DEC26 140.00 C 3.00 3.25 2.94 2.70 -0.24 42 40 19,973 -1
30DEC26 142.50 C 2.88 2.90 2.77 2.37 -0.22 42 10 3,115 +9
30DEC26 145.00 C 2.69 2.69 2.40 2.08 -0.19 42 2 13,645 -1
30DEC26 147.50 C 2.22 2.22 2.20 1.81 -0.19 42 46 5,538 +45
30DEC26 150.00 C 1.99 2.09 1.98 1.58 -0.17 42 17 11,908 -1
30DEC26 152.50 C 1.88 1.88 1.88 1.38 -0.15 42 3 1,751 0
30DEC26 155.00 C 1.70 1.82 1.64 1.20 -0.14 42 103 3,268 +58
30DEC26 157.50 C 1.57 1.58 1.57 1.05 -0.12 42 2 736 0
30DEC26 160.00 C 1.39 1.54 1.37 0.91 -0.11 42 60 6,316 0
30DEC26 162.50 C 1.30 1.30 1.30 0.79 -0.10 42 16 1,558 +16
30DEC26 165.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 10,563 0
30DEC26 167.50 C 1.17 1.17 1.17 0.59 -0.08 42 65 3,496 0
30DEC26 170.00 C 1.08 1.08 0.97 0.51 -0.08 42 85 21,242 +16
30DEC26 172.50 C 0.90 1.01 0.90 0.44 -0.07 42 87 1,811 0
30DEC26 175.00 C 0.93 0.93 0.92 0.38 -0.06 42 66 834 0
30DEC26 177.50 C 0.00 0.00 0.00 0.33 -0.05 42 0 10,718 0
30DEC26 180.00 C 0.76 0.76 0.73 0.28 -0.05 42 30 13,343 +20
30DEC26 182.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 225 0
30DEC26 190.00 C 0.53 0.53 0.53 0.16 -0.03 42 65 971 -50
30DEC26 192.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 387 0
30DEC26 195.00 C 0.46 0.46 0.46 0.12 -0.02 42 65 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 614 0
30DEC26 200.00 C 0.43 0.43 0.43 0.09 -0.02 42 79 878 +48
30DEC26 205.00 C 0.40 0.40 0.40 0.07 -0.01 42 15 1,866 0
30DEC26 210.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 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 54 0 2,457 0
30MAR27 44.00 C 0.00 0.00 0.00 66.90 - 60 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 65.94 -0.57 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.98 -0.63 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.02 -0.61 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.07 -0.61 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.11 -0.63 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.16 -0.63 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.78 -0.67 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.17 -0.64 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.81 -0.79 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.46 -0.79 48 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.24 -0.52 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.79 -0.72 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.62 -0.54 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.14 -0.83 44 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.03 -0.68 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.84 -0.68 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.72 -0.85 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.81 -0.70 44 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.66 -0.84 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.05 -1.50 39 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 27.36 -1.29 40 0 71 0
30MAR27 90.00 C 25.05 26.40 25.04 25.40 -1.43 39 460 1,405 +460
30MAR27 92.50 C 23.37 24.67 23.36 23.53 -1.50 38 400 894 +400
30MAR27 95.00 C 21.76 23.02 21.73 23.28 +0.02 44 380 1,902 +360
30MAR27 97.50 C 0.00 0.00 0.00 21.20 -1.16 42 0 1,361 0
30MAR27 100.00 C 19.80 19.80 19.80 19.65 -0.70 41 1 6,071 0
30MAR27 102.50 C 0.00 0.00 0.00 18.42 -0.52 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 17.10 -0.54 42 0 1,186 0
30MAR27 107.50 C 15.00 15.00 15.00 15.73 -0.66 41 1 436 0
30MAR27 110.00 C 14.20 14.20 14.20 14.66 -0.58 41 3 2,553 0
30MAR27 112.50 C 0.00 0.00 0.00 13.66 -0.58 42 0 1,208 0
30MAR27 115.00 C 0.00 0.00 0.00 12.72 -0.28 42 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 11.81 -0.25 42 0 655 0
30MAR27 120.00 C 10.30 10.30 10.30 10.92 -0.28 42 1 10,708 0
30MAR27 122.50 C 9.67 9.67 9.67 10.06 -0.46 42 1 484 -1
30MAR27 125.00 C 8.95 8.98 8.70 9.26 -0.46 42 7 4,646 +1
30MAR27 127.50 C 0.00 0.00 0.00 8.52 -0.51 42 0 3,786 0
30MAR27 130.00 C 7.62 7.62 7.55 7.83 -0.50 42 3 7,689 +2
30MAR27 132.50 C 7.30 7.30 7.30 7.19 -0.48 42 1 1,270 0
30MAR27 135.00 C 6.64 7.06 6.64 6.60 -0.46 42 7 2,414 +7
30MAR27 137.50 C 0.00 0.00 0.00 6.05 -0.32 42 0 407 0
30MAR27 140.00 C 5.75 6.06 5.75 5.54 -0.43 42 4 6,076 0
30MAR27 142.50 C 5.51 5.51 5.51 5.08 -0.41 42 1 642 0
30MAR27 145.00 C 0.00 0.00 0.00 4.65 -0.39 42 0 450 0
30MAR27 147.50 C 0.00 0.00 0.00 4.25 -0.37 42 0 690 0
30MAR27 150.00 C 0.00 0.00 0.00 3.89 -0.35 42 0 2,901 0
30MAR27 152.50 C 0.00 0.00 0.00 3.55 -0.34 42 0 872 0
30MAR27 155.00 C 3.88 3.88 3.88 3.24 -0.33 42 9 2,670 +7
30MAR27 157.50 C 0.00 0.00 0.00 2.96 -0.31 42 0 754 0
30MAR27 160.00 C 0.00 0.00 0.00 2.70 -0.29 42 0 1,770 0
30MAR27 162.50 C 3.20 3.20 3.08 2.47 -0.27 42 7 1,012 +6
30MAR27 165.00 C 2.95 2.95 2.95 2.25 -0.26 42 1 1,884 -1
30MAR27 167.50 C 0.00 0.00 0.00 2.05 -0.24 42 0 3,039 0
30MAR27 170.00 C 2.63 2.63 2.63 1.87 -0.23 42 8 633 0
30MAR27 172.50 C 0.00 0.00 0.00 1.70 -0.22 41 0 592 0
30MAR27 175.00 C 2.47 2.47 2.47 1.55 -0.21 41 65 2,693 0
30MAR27 177.50 C 0.00 0.00 0.00 1.41 -0.19 41 0 602 0
30MAR27 180.00 C 0.00 0.00 0.00 1.29 -0.18 41 0 504 0
30MAR27 182.50 C 0.00 0.00 0.00 1.17 -0.17 41 0 348 0
30MAR27 185.00 C 1.95 1.95 1.95 1.07 -0.15 41 65 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.97 -0.15 41 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 0.88 -0.14 41 0 648 0
30MAR27 192.50 C 0.00 0.00 0.00 0.80 -0.13 41 0 976 0
30MAR27 195.00 C 1.50 1.50 1.50 0.73 -0.12 41 10 1,787 0
30MAR27 197.50 C 0.00 0.00 0.00 0.66 -0.12 41 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.60 -0.11 41 0 472 0
30MAR27 205.00 C 1.24 1.24 1.24 0.50 -0.09 41 30 570 0
29JUN27 44.00 C 0.00 0.00 0.00 67.48 - 61 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 66.54 -0.65 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.55 -0.63 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.61 -0.70 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.73 -0.59 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.79 -0.64 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.91 -0.61 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.58 -0.54 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.26 -0.52 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.96 -0.61 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.52 -0.77 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.42 -0.48 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.03 -0.80 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.00 -0.52 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.86 -0.55 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.76 -0.55 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.72 -0.52 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.61 -0.67 45 0 2 0
29JUN27 80.00 C 35.00 35.00 35.00 35.68 -0.85 45 1 16 +1
29JUN27 82.50 C 0.00 0.00 0.00 33.79 -0.67 44 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 31.87 -0.75 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.23 -0.62 44 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 28.54 -0.63 43 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 26.92 -0.61 43 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.29 -0.68 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.81 -0.68 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.42 -0.65 42 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 21.29 -0.45 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 20.03 -0.47 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 18.84 -0.46 43 0 480 0
29JUN27 110.00 C 17.00 17.74 17.00 17.68 -0.56 43 5 8,812 0
29JUN27 112.50 C 0.00 0.00 0.00 16.68 -0.42 43 0 576 0
29JUN27 115.00 C 14.85 14.85 14.85 15.71 -0.35 43 137 1,485 +71
29JUN27 117.50 C 13.98 14.81 13.93 14.69 -0.39 43 220 2,255 +66
29JUN27 120.00 C 13.14 14.00 13.14 13.80 -0.37 43 383 2,191 +302
29JUN27 122.50 C 0.00 0.00 0.00 12.95 -0.37 43 0 559 0
29JUN27 125.00 C 0.00 0.00 0.00 12.10 -0.37 42 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 11.31 -0.33 42 0 502 0
29JUN27 130.00 C 10.40 10.40 10.40 10.61 -0.33 42 10 2,599 0
29JUN27 132.50 C 9.66 10.03 9.66 9.94 -0.33 42 26 203 -26
29JUN27 135.00 C 9.84 9.84 9.84 9.26 -0.33 42 60 333 -39
29JUN27 137.50 C 9.31 9.31 9.31 8.64 -0.29 42 60 180 -52
29JUN27 140.00 C 8.39 8.39 8.39 8.11 -0.28 42 2 688 0
29JUN27 142.50 C 7.90 8.32 7.90 7.59 -0.28 42 62 237 -60
29JUN27 145.00 C 7.50 7.50 7.50 7.07 -0.28 42 2 305 0
29JUN27 147.50 C 0.00 0.00 0.00 6.56 -0.28 42 0 197 0
29JUN27 150.00 C 7.15 7.15 7.15 6.16 -0.23 42 23 2,324 0
29JUN27 152.50 C 0.00 0.00 0.00 5.77 -0.24 42 0 308 0
29JUN27 155.00 C 6.43 6.43 6.43 5.38 -0.24 42 12 244 0
29JUN27 157.50 C 0.00 0.00 0.00 4.99 -0.24 42 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.64 -0.21 42 0 1,162 0
29JUN27 162.50 C 4.95 5.03 4.95 4.36 -0.19 42 2 234 +1
29JUN27 165.00 C 4.93 4.93 4.93 4.08 -0.20 42 2 386 -2
29JUN27 167.50 C 0.00 0.00 0.00 3.80 -0.20 42 0 281 0
29JUN27 170.00 C 0.00 0.00 0.00 3.52 -0.20 42 0 373 0
29JUN27 172.50 C 4.33 4.33 4.33 3.27 -0.17 42 1 210 -1
29JUN27 175.00 C 3.89 3.89 3.89 3.07 -0.16 42 12 137 -2
29JUN27 177.50 C 3.80 3.94 3.80 2.88 -0.15 42 61 263 -31
29JUN27 180.00 C 3.53 3.86 3.53 2.68 -0.16 42 13 132 +1
29JUN27 182.50 C 3.36 3.36 3.36 2.49 -0.15 42 12 78 0
29JUN27 185.00 C 0.00 0.00 0.00 2.29 -0.16 42 0 196 0
29JUN27 187.50 C 0.00 0.00 0.00 2.15 -0.12 42 0 460 0
29JUN27 190.00 C 0.00 0.00 0.00 2.02 -0.12 42 0 432 0
29JUN27 192.50 C 0.00 0.00 0.00 1.89 -0.12 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.76 -0.12 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.63 -0.12 42 0 697 0
29JUN27 200.00 C 2.50 2.67 2.50 1.50 -0.11 42 61 956 +61
29JUN27 205.00 C 2.45 2.45 2.45 1.33 -0.08 42 60 1,674 +60
29SEP27 44.00 C 0.00 0.00 0.00 67.55 - 56 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 66.63 - 56 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 65.69 -0.63 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.77 -0.63 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.84 -0.59 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.94 -0.62 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.02 -0.66 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.73 -0.65 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.48 -0.63 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.25 -0.63 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.06 -0.82 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.90 -0.65 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.79 -0.61 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.72 -0.67 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.70 -0.63 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.73 -0.65 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.83 -0.60 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 39.04 -0.53 45 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.03 -0.85 44 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 35.42 -0.48 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.60 -0.70 44 0 0 0
29SEP27 87.50 C 30.96 32.31 30.96 31.76 -0.89 43 40 40 +40
29SEP27 90.00 C 30.27 30.27 30.27 30.26 -0.80 43 20 20 +20
29SEP27 92.50 C 27.99 29.24 27.99 29.20 -0.35 44 100 100 +100
29SEP27 95.00 C 0.00 0.00 0.00 27.59 -0.50 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 26.20 -0.51 43 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 24.81 -0.56 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 23.56 -0.55 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.44 -0.45 43 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.31 -0.45 43 0 0 0
29SEP27 110.00 C 19.73 19.73 19.73 20.17 -0.50 43 2 2 +2
29SEP27 112.50 C 0.00 0.00 0.00 19.23 -0.43 43 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 18.27 -0.39 43 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 17.26 -0.39 43 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.37 -0.35 43 0 0 0
29SEP27 122.50 C 14.90 14.90 14.90 15.55 -0.35 43 1 1 +1
29SEP27 125.00 C 0.00 0.00 0.00 14.73 -0.35 43 0 0 0
29SEP27 127.50 C 13.79 14.10 13.79 13.91 -0.36 43 31 31 +31
29SEP27 130.00 C 13.00 13.65 13.00 13.14 -0.31 43 3 1,002 +1
29SEP27 132.50 C 0.00 0.00 0.00 12.50 -0.30 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 11.85 -0.31 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 11.20 -0.31 43 0 0 0
29SEP27 140.00 C 10.56 10.56 10.56 10.56 -0.31 42 38 39 +38
29SEP27 142.50 C 0.00 0.00 0.00 9.99 -0.26 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.49 -0.27 42 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 9.00 -0.27 42 0 0 0
29SEP27 150.00 C 8.80 8.80 8.80 8.50 -0.27 42 2 4 +2
29SEP27 152.50 C 0.00 0.00 0.00 8.01 -0.27 42 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.56 -0.22 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.19 -0.22 42 0 0 0
29SEP27 160.00 C 7.50 7.50 7.50 6.82 -0.22 42 2 10 +2
29SEP27 162.50 C 0.00 0.00 0.00 6.45 -0.23 42 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 6.08 -0.23 42 0 2 0
29SEP27 167.50 C 0.00 0.00 0.00 5.71 -0.23 42 0 0 0
29SEP27 170.00 C 6.70 6.70 6.70 5.42 -0.18 42 8 8 +8
29SEP27 172.50 C 0.00 0.00 0.00 5.15 -0.18 42 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.89 -0.18 42 0 3 0
29SEP27 177.50 C 5.69 5.69 5.69 4.62 -0.19 42 70 70 +70
29SEP27 180.00 C 0.00 0.00 0.00 4.36 -0.18 42 0 1 0
29SEP27 182.50 C 0.00 0.00 0.00 4.09 -0.19 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.87 -0.15 42 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.69 -0.14 42 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.50 -0.15 42 0 16 0
TOTAL CALL 55,162 1,049,649 +22,036
04SEP26 90.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
04SEP26 91.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 208 0
04SEP26 102.00 P 0.05 0.05 0.05 0.02 -0.02 46 8 110 0
04SEP26 103.00 P 0.23 0.25 0.09 0.04 -0.04 46 77 271 +21
04SEP26 104.00 P 0.32 0.42 0.15 0.08 -0.05 46 16 59 +4
04SEP26 105.00 P 0.37 0.60 0.19 0.15 -0.07 45 146 464 +36
04SEP26 106.00 P 0.56 1.00 0.28 0.27 -0.08 45 252 450 +140
04SEP26 107.00 P 0.80 1.33 0.47 0.45 -0.10 45 731 428 +289
04SEP26 108.00 P 1.00 1.80 0.70 0.71 -0.11 45 1,166 785 +103
04SEP26 109.00 P 1.59 2.50 1.04 1.04 -0.13 44 281 704 +184
04SEP26 110.00 P 1.80 3.00 1.45 1.51 -0.03 45 221 1,357 +4
04SEP26 111.00 P 2.82 3.50 2.24 2.07 -0.07 44 135 593 -127
04SEP26 112.00 P 3.30 4.55 2.80 2.85 +0.20 48 290 950 +18
04SEP26 113.00 P 4.50 5.30 3.57 3.63 +0.23 50 562 792 +6
04SEP26 114.00 P 6.15 6.15 6.10 4.49 +0.25 52 2 720 -2
04SEP26 115.00 P 7.00 7.00 5.38 5.40 +0.31 55 407 574 0
04SEP26 116.00 P 6.65 6.65 6.26 6.15 +0.16 42 121 278 -20
04SEP26 117.00 P 7.24 7.24 7.24 7.28 +0.35 61 20 323 -20
04SEP26 118.00 P 0.00 0.00 0.00 8.12 +0.43 47 0 422 0
04SEP26 119.00 P 9.60 9.60 9.60 9.10 +0.27 0 12 15 0
04SEP26 120.00 P 10.50 10.50 10.50 10.24 +0.36 75 2 409 +2
04SEP26 121.00 P 0.00 0.00 0.00 11.10 +0.18 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 12.12 +0.29 65 0 10 -22
04SEP26 123.00 P 0.00 0.00 0.00 13.10 +0.32 0 0 0 -1
04SEP26 124.00 P 0.00 0.00 0.00 14.10 +0.32 0 0 0 -22
04SEP26 125.00 P 0.00 0.00 0.00 15.10 +0.32 0 0 0 -1
04SEP26 126.00 P 0.00 0.00 0.00 16.10 +0.33 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 17.18 +0.42 101 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 18.10 +0.34 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 20.10 +0.34 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 21.10 +0.34 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 22.10 +0.34 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 23.18 +0.42 128 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 24.10 +0.33 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 25.10 +0.34 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 26.10 +0.34 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 27.23 +0.47 154 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 28.22 +0.45 157 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 29.13 +0.37 136 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 30.10 +0.34 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 31.13 +0.33 143 0 0 0
04SEP26 142.00 P 33.96 33.96 33.96 32.10 +0.34 0 88 0 0
04SEP26 143.00 P 35.43 35.43 35.14 33.10 +0.34 0 300 0 0
11SEP26 90.00 P 0.04 0.04 0.04 0.01 - 48 1 1 -
11SEP26 91.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 92.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
11SEP26 93.00 P 0.07 0.07 0.07 0.01 - 41 6 6 -
11SEP26 94.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
11SEP26 95.00 P 0.11 0.11 0.11 0.02 -0.01 39 3 22 +3
11SEP26 96.00 P 0.11 0.11 0.11 0.04 -0.01 40 20 20 +20
11SEP26 97.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
11SEP26 98.00 P 0.25 0.25 0.25 0.08 -0.02 39 5 12 +5
11SEP26 99.00 P 0.30 0.35 0.30 0.12 -0.02 39 5 30 0
11SEP26 100.00 P 0.29 0.49 0.28 0.18 -0.03 39 165 186 +113
11SEP26 101.00 P 0.36 0.36 0.35 0.26 -0.03 39 6 209 +6
11SEP26 102.00 P 0.00 0.00 0.00 0.36 -0.04 39 0 112 0
11SEP26 103.00 P 0.93 1.00 0.51 0.50 -0.04 39 27 116 +9
11SEP26 104.00 P 1.00 1.15 1.00 0.68 -0.03 39 69 244 +58
11SEP26 105.00 P 0.93 1.56 0.90 0.90 -0.02 39 128 254 +74
11SEP26 106.00 P 1.58 1.95 1.13 1.13 -0.05 39 261 338 +102
11SEP26 107.00 P 1.86 2.34 1.46 1.46 0.00 39 372 536 +57
11SEP26 108.00 P 2.20 3.00 1.89 1.82 -0.05 39 199 1,384 +56
11SEP26 109.00 P 3.38 3.38 2.23 2.25 +0.07 39 185 541 -5
11SEP26 110.00 P 2.63 3.75 2.63 2.75 +0.06 39 447 1,209 +23
11SEP26 111.00 P 4.25 4.25 4.25 3.30 +0.12 39 2 106 -2
11SEP26 112.00 P 4.73 4.73 4.73 3.89 +0.13 39 31 140 +1
11SEP26 113.00 P 0.00 0.00 0.00 4.58 +0.22 40 0 107 0
11SEP26 114.00 P 7.05 7.05 7.05 5.32 +0.11 40 1 1 -1
11SEP26 115.00 P 0.00 0.00 0.00 6.17 +0.25 42 0 1 0
11SEP26 116.00 P 0.00 0.00 0.00 6.74 +0.27 38 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 7.62 +0.07 39 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 8.47 +0.11 39 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 9.48 +0.32 42 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 10.29 +0.26 39 0 25 0
11SEP26 121.00 P 0.00 0.00 0.00 11.23 +0.31 39 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 12.19 +0.36 39 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 13.15 +0.37 39 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 14.13 +0.35 39 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 15.11 +0.33 38 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 16.10 +0.33 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 17.18 +0.42 50 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 18.10 +0.34 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 20.31 +0.55 65 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 21.46 +0.70 74 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 22.46 +0.70 77 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 23.49 +0.73 80 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 24.46 +0.69 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.01 0.00 55 0 1,691 0
29SEP26 75.00 P 0.03 0.03 0.03 0.01 0.00 50 30 3,621 -30
29SEP26 77.50 P 0.02 0.02 0.02 0.01 0.00 46 150 1,056 0
29SEP26 80.00 P 0.07 0.07 0.05 0.01 0.00 42 35 2,882 0
29SEP26 82.50 P 0.10 0.10 0.08 0.02 0.00 42 37 3,190 +18
29SEP26 85.00 P 0.17 0.17 0.11 0.04 0.00 41 50 12,600 +15
29SEP26 87.50 P 0.25 0.26 0.18 0.08 0.00 41 150 4,369 +25
29SEP26 90.00 P 0.32 0.38 0.26 0.16 0.00 41 242 7,481 +173
29SEP26 92.50 P 0.48 0.54 0.39 0.30 +0.01 41 99 5,646 0
29SEP26 95.00 P 0.66 0.80 0.58 0.52 +0.02 41 162 23,069 -36
29SEP26 97.50 P 0.95 1.23 0.86 0.84 +0.02 41 566 12,784 +92
29SEP26 100.00 P 1.27 1.84 1.26 1.28 +0.01 41 1,214 12,771 +937
29SEP26 102.50 P 2.20 2.60 1.84 1.84 +0.01 40 414 8,857 -30
29SEP26 105.00 P 2.70 3.63 2.62 2.63 +0.05 40 1,511 11,413 +149
29SEP26 107.50 P 3.72 4.70 3.60 3.60 +0.07 40 1,234 5,834 +240
29SEP26 110.00 P 5.40 6.24 4.76 4.80 +0.10 40 246 17,081 -1
29SEP26 112.50 P 7.00 7.65 6.22 6.28 +0.13 41 65 13,377 -12
29SEP26 115.00 P 8.50 9.50 7.98 8.00 +0.26 42 41 15,790 -8
29SEP26 117.50 P 10.50 11.50 9.86 9.88 +0.31 43 29 10,596 +10
29SEP26 120.00 P 12.50 13.50 11.75 11.80 +0.50 44 27 19,602 -7
29SEP26 122.50 P 14.50 15.50 13.80 13.66 +0.11 42 17 8,301 +14
29SEP26 125.00 P 17.80 18.05 17.80 15.79 +0.17 41 21 11,722 0
29SEP26 127.50 P 18.91 18.91 18.91 18.31 +0.40 46 30 9,210 -30
29SEP26 130.00 P 20.60 20.60 20.60 20.34 +0.44 41 2 28,197 -2
29SEP26 132.50 P 0.00 0.00 0.00 23.20 +0.58 52 0 3,804 0
29SEP26 135.00 P 27.01 27.01 25.90 25.91 +1.15 60 21 12,775 -21
29SEP26 137.50 P 30.43 30.43 28.40 28.07 +0.70 57 12 2,117 -12
29SEP26 140.00 P 30.30 30.30 30.30 30.46 +0.70 58 7 10,763 -7
29SEP26 142.50 P 32.80 32.80 32.80 33.39 +0.33 70 8 2,542 0
29SEP26 145.00 P 37.04 37.04 37.04 36.07 +1.22 77 1 8,461 -1
29SEP26 147.50 P 37.70 37.70 37.70 37.98 +0.53 68 2 2,283 0
29SEP26 150.00 P 42.20 42.36 41.87 40.10 +0.50 0 80 5,468 -20
29SEP26 152.50 P 0.00 0.00 0.00 42.98 +0.61 74 0 1,896 0
29SEP26 155.00 P 0.00 0.00 0.00 46.32 +1.52 95 6 1,004 -3,006
29SEP26 157.50 P 0.00 0.00 0.00 47.97 +0.60 79 0 874 -56
29SEP26 160.00 P 0.00 0.00 0.00 50.53 +0.51 83 5 2,030 -20
29SEP26 162.50 P 52.80 52.80 52.80 52.97 +0.76 84 1 90 -60
29SEP26 165.00 P 0.00 0.00 0.00 55.48 +0.80 87 0 52 -38
29SEP26 167.50 P 0.00 0.00 0.00 57.97 +0.77 89 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.47 +0.87 92 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 62.97 +0.86 94 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.46 +0.86 96 0 66 0
29SEP26 177.50 P 0.00 0.00 0.00 67.95 +0.84 98 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.47 +0.80 101 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.98 +0.84 104 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.48 +0.87 106 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.97 +0.80 108 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.48 +0.79 111 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.97 +0.87 112 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.47 +0.80 114 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.97 +0.87 116 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.46 +0.77 118 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.47 +0.86 122 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.46 +0.77 125 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.47 +0.82 130 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.32 +0.72 127 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.47 +0.81 137 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.45 +0.83 139 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.45 +0.79 143 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.45 +0.82 146 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.45 +0.81 149 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.45 +0.77 152 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.45 +0.79 155 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.45 +0.85 158 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.45 +0.85 161 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.45 +0.60 164 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.45 +0.67 167 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.45 +0.82 169 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.45 +0.79 172 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.45 +0.85 175 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.45 +0.85 177 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.45 +0.85 179 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 - 79 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 74 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 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 0.00 0.00 0.00 0.01 0.00 44 0 1,155 0
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 0.02 -0.01 40 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 1,106 0
29OCT26 80.00 P 0.30 0.30 0.30 0.12 -0.02 40 1 1,122 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 1,847 0
29OCT26 85.00 P 0.54 0.64 0.54 0.32 -0.03 40 9 2,855 +7
29OCT26 87.50 P 0.80 0.86 0.80 0.51 -0.03 40 7 2,770 +7
29OCT26 90.00 P 1.03 1.16 0.91 0.76 -0.04 40 39 2,673 +24
29OCT26 92.50 P 1.26 1.27 1.25 1.11 -0.04 40 6 2,605 +3
29OCT26 95.00 P 1.80 2.06 1.59 1.55 -0.05 40 97 2,918 +20
29OCT26 97.50 P 2.36 2.60 2.11 2.09 -0.01 40 216 6,406 -15
29OCT26 100.00 P 2.81 3.42 2.73 2.70 -0.06 40 310 13,240 +107
29OCT26 102.50 P 3.63 4.32 3.52 3.43 -0.09 39 240 6,498 +59
29OCT26 105.00 P 4.53 5.28 4.37 4.37 -0.08 39 558 6,773 +305
29OCT26 107.50 P 5.95 6.51 5.56 5.48 -0.02 39 1,242 8,602 +773
29OCT26 110.00 P 6.88 8.00 6.72 6.74 -0.05 40 676 9,056 +461
29OCT26 112.50 P 8.75 9.40 8.75 8.13 -0.07 40 95 7,030 +75
29OCT26 115.00 P 10.55 10.71 9.71 9.71 +0.03 40 19 8,025 -2
29OCT26 117.50 P 11.73 11.73 11.73 11.39 +0.23 40 2 3,769 -2
29OCT26 120.00 P 14.55 14.55 13.70 13.44 +0.25 42 8 4,972 0
29OCT26 122.50 P 0.00 0.00 0.00 15.30 +0.32 42 0 768 0
29OCT26 125.00 P 18.00 18.80 18.00 17.21 -0.02 42 5 1,729 -2
29OCT26 127.50 P 0.00 0.00 0.00 19.21 +0.03 41 0 1,488 0
29OCT26 130.00 P 21.40 21.40 21.40 21.53 +0.11 43 2 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 23.71 +0.44 43 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 26.01 -0.05 44 650 2,075 +650
29OCT26 137.50 P 29.55 29.55 29.55 28.27 +0.56 44 1 34 0
29OCT26 140.00 P 32.00 32.00 32.00 30.74 +0.42 46 1 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 33.39 +0.33 50 6 13 +6
29OCT26 145.00 P 0.00 0.00 0.00 36.07 +1.22 55 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.98 +0.53 49 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.46 +0.79 51 0 66 0
29OCT26 152.50 P 0.00 0.00 0.00 42.98 +0.61 53 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 46.32 +1.52 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.97 +0.60 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.53 +0.51 60 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 52.97 +0.76 61 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.48 +0.80 63 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.97 +0.77 65 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.47 +0.87 67 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.97 +0.86 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.47 +0.86 70 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.96 +0.85 71 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.47 +0.79 73 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.98 +0.84 75 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.48 +0.87 77 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.97 +0.80 78 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.49 +0.80 80 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.97 +0.87 81 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.47 +0.80 83 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.99 +0.89 85 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.47 +0.78 86 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.47 +0.86 89 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 - 64 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 59 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 53 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 0.03 +0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 139 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 322 0
27NOV26 75.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 675 0
27NOV26 77.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 381 0
27NOV26 80.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.68 +0.07 42 0 489 0
27NOV26 85.00 P 1.27 1.36 1.11 0.96 +0.09 42 160 622 +160
27NOV26 87.50 P 1.52 1.62 1.41 1.31 +0.12 42 132 2,025 +99
27NOV26 90.00 P 2.10 2.10 1.84 1.73 +0.15 42 5,029 6,012 +4,961
27NOV26 92.50 P 2.50 2.50 2.28 2.25 +0.16 42 597 1,452 +577
27NOV26 95.00 P 3.31 3.31 2.88 2.80 +0.12 42 236 2,999 +72
27NOV26 97.50 P 3.75 4.08 3.56 3.49 +0.13 42 1,228 2,354 +695
27NOV26 100.00 P 4.60 5.00 4.29 4.26 +0.07 42 1,116 3,691 +494
27NOV26 102.50 P 5.35 5.37 5.20 5.15 +0.05 41 135 974 +134
27NOV26 105.00 P 6.78 6.78 6.29 6.16 +0.01 41 34 5,000 -4
27NOV26 107.50 P 8.40 8.40 8.02 7.34 +0.03 41 143 2,858 +121
27NOV26 110.00 P 9.90 9.90 8.66 8.63 +0.07 42 145 9,097 -17
27NOV26 112.50 P 10.96 11.53 10.04 10.05 +0.08 42 334 3,649 +144
27NOV26 115.00 P 12.75 12.75 12.62 11.49 +0.02 42 33 5,244 +3
27NOV26 117.50 P 14.52 14.52 13.45 13.21 +0.12 42 82 2,696 -2
27NOV26 120.00 P 15.02 15.35 15.02 14.87 +0.09 42 4 3,780 +4
27NOV26 122.50 P 0.00 0.00 0.00 16.85 +0.19 43 0 2,374 0
27NOV26 125.00 P 0.00 0.00 0.00 18.67 +0.33 43 0 10,077 0
27NOV26 127.50 P 0.00 0.00 0.00 20.86 +0.45 44 0 883 0
27NOV26 130.00 P 0.00 0.00 0.00 23.02 +0.51 45 0 2,301 0
27NOV26 132.50 P 25.00 25.00 25.00 25.24 +0.67 47 2 347 0
27NOV26 135.00 P 27.20 27.20 27.20 27.20 +0.50 46 2 146 0
27NOV26 137.50 P 0.00 0.00 0.00 29.30 +0.43 46 0 488 0
27NOV26 140.00 P 31.40 31.40 31.40 31.48 +0.40 45 2 10 +2
27NOV26 142.50 P 33.70 33.70 33.70 33.92 +0.64 47 2 300 +2
27NOV26 145.00 P 0.00 0.00 0.00 36.21 +0.63 48 0 1 0
27NOV26 147.50 P 38.30 38.30 38.30 38.40 +0.51 47 2 2 +2
27NOV26 150.00 P 0.00 0.00 0.00 40.71 +0.61 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 43.11 +0.66 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.32 +1.48 56 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.07 +0.70 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.53 +0.51 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.97 +0.76 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.48 +0.80 54 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.97 +0.77 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.47 +0.87 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.97 +0.86 58 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.47 +0.86 60 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.99 +0.88 61 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.47 +0.79 62 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.98 +0.84 64 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.48 +0.87 65 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.97 +0.80 66 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.49 +0.80 68 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.97 +0.87 69 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.47 +0.80 70 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.99 +0.89 72 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.47 +0.78 72 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.47 +0.86 75 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 - 55 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 0.17 0.17 0.17 0.04 0.00 43 50 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 42 0 5,717 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 3,239 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 951 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.48 -0.02 42 0 1,596 0
30DEC26 77.50 P 0.00 0.00 0.00 0.67 -0.03 42 0 1,798 0
30DEC26 80.00 P 1.30 1.30 1.09 0.93 -0.02 42 213 4,943 +41
30DEC26 82.50 P 1.51 1.51 1.51 1.22 -0.03 42 75 4,568 +75
30DEC26 85.00 P 2.00 2.00 1.86 1.61 -0.03 42 178 11,318 +178
30DEC26 87.50 P 2.32 2.32 2.32 2.06 -0.04 42 3 6,957 0
30DEC26 90.00 P 2.90 2.99 2.58 2.58 -0.02 42 298 8,201 +239
30DEC26 92.50 P 3.61 3.61 3.14 3.09 -0.13 41 257 5,035 +105
30DEC26 95.00 P 4.38 4.40 3.81 3.76 -0.09 41 379 12,740 +90
30DEC26 97.50 P 4.87 5.20 4.77 4.56 -0.02 41 178 4,427 -135
30DEC26 100.00 P 5.85 6.23 5.41 5.39 -0.03 41 612 21,583 -334
30DEC26 102.50 P 6.77 7.16 6.36 6.36 -0.01 41 1,666 4,987 +146
30DEC26 105.00 P 7.95 8.28 7.55 7.44 -0.09 41 133 13,027 +40
30DEC26 107.50 P 8.81 9.90 8.81 8.65 +0.02 41 500 8,313 +226
30DEC26 110.00 P 10.32 11.28 10.02 10.00 +0.10 41 314 13,202 +105
30DEC26 112.50 P 12.01 12.37 11.50 11.32 -0.03 41 153 7,614 -119
30DEC26 115.00 P 12.90 12.90 12.90 12.90 +0.12 42 1 15,534 -1
30DEC26 117.50 P 15.83 16.13 15.78 14.46 +0.07 41 150 8,293 -150
30DEC26 120.00 P 17.35 17.35 16.40 16.23 +0.07 42 69 19,774 +39
30DEC26 122.50 P 18.09 18.09 18.09 18.02 +0.14 42 50 8,669 -50
30DEC26 125.00 P 0.00 0.00 0.00 19.75 +0.08 42 0 15,882 0
30DEC26 127.50 P 22.34 22.34 22.34 21.71 +0.13 43 30 8,937 +1
30DEC26 130.00 P 0.00 0.00 0.00 23.98 +0.44 44 0 18,634 0
30DEC26 132.50 P 0.00 0.00 0.00 26.08 +0.54 45 0 5,611 0
30DEC26 135.00 P 28.60 28.60 28.25 28.14 +0.50 45 71 7,090 +70
30DEC26 137.50 P 0.00 0.00 0.00 30.28 +0.56 45 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 32.45 +0.57 45 5 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 34.48 +0.43 45 0 1,300 0
30DEC26 145.00 P 38.00 38.00 38.00 36.73 +0.46 45 1 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.99 +0.48 45 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 41.26 +0.49 46 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.69 +0.63 47 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 46.32 +0.95 49 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 48.40 +0.69 47 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.76 +0.74 48 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 53.16 +0.82 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.59 +0.51 49 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 58.02 +0.82 49 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.49 +0.53 50 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.97 +0.86 51 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.47 +0.72 52 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.99 +0.85 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.47 +0.79 55 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.98 +0.84 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.49 +0.88 58 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.99 +0.82 59 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.49 +0.80 60 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.97 +0.87 61 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.47 +0.80 62 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.99 +0.89 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.47 +0.78 64 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.47 +0.86 66 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.48 +0.79 68 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.47 +0.82 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.47 +0.87 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.47 +0.81 74 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.47 +0.85 76 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.45 +0.79 77 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.45 +0.82 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.48 +0.84 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.48 +0.80 83 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.48 +0.82 84 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.47 +0.87 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.48 +0.88 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.48 +0.63 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.47 +0.69 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.46 +0.83 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.46 +0.80 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.46 +0.86 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.46 +0.86 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.45 +0.85 98 0 0 0
30MAR27 44.00 P 0.10 0.10 0.10 0.01 - 42 6 6 -
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 0.01 -0.01 39 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.04 41 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.64 -0.06 41 0 717 0
30MAR27 70.00 P 1.35 1.35 1.35 0.85 -0.06 42 1 714 -1
30MAR27 72.50 P 0.00 0.00 0.00 1.12 -0.08 41 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 -0.09 41 0 1,349 0
30MAR27 77.50 P 2.25 2.30 2.25 1.81 -0.10 42 3 898 +3
30MAR27 80.00 P 2.69 2.69 2.69 2.22 -0.10 42 4 7,829 +4
30MAR27 82.50 P 0.00 0.00 0.00 2.75 -0.12 42 0 1,992 0
30MAR27 85.00 P 3.63 3.63 3.41 3.30 -0.08 42 4 3,633 0
30MAR27 87.50 P 3.95 3.95 3.95 3.91 -0.07 41 19 2,758 0
30MAR27 90.00 P 5.10 5.11 4.88 4.58 -0.07 41 6 13,055 0
30MAR27 92.50 P 5.65 5.89 5.45 5.31 -0.06 41 220 2,121 0
30MAR27 95.00 P 6.81 6.81 6.14 6.10 -0.12 41 77 6,884 +47
30MAR27 97.50 P 7.43 7.77 7.43 7.07 -0.01 41 92 2,656 0
30MAR27 100.00 P 8.68 8.68 8.01 8.01 -0.10 41 93 9,141 +89
30MAR27 102.50 P 9.78 9.78 9.01 9.01 -0.10 41 154 3,271 +131
30MAR27 105.00 P 0.00 0.00 0.00 10.28 -0.03 41 2 7,389 0
30MAR27 107.50 P 12.30 12.45 12.30 11.41 -0.09 40 114 3,153 +54
30MAR27 110.00 P 13.35 13.35 13.35 12.85 -0.05 41 61 9,111 +1
30MAR27 112.50 P 0.00 0.00 0.00 14.24 -0.05 41 1 3,995 -1
30MAR27 115.00 P 15.90 15.90 15.90 15.72 +0.07 41 16 12,260 0
30MAR27 117.50 P 17.60 17.60 17.60 17.33 +0.14 41 3 4,757 +3
30MAR27 120.00 P 19.55 19.55 19.55 18.98 +0.13 41 2 10,863 +2
30MAR27 122.50 P 0.00 0.00 0.00 20.94 +0.41 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.72 +0.34 43 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.57 +0.35 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.47 +0.47 43 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 28.40 +0.41 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.43 +0.50 44 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 32.39 +0.46 44 0 473 0
30MAR27 140.00 P 34.24 34.25 34.18 34.18 +0.22 43 200 1,632 -50
30MAR27 142.50 P 0.00 0.00 0.00 36.51 +0.48 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.62 +0.51 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.75 +0.61 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.91 +0.54 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.11 +0.55 45 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 47.33 +0.58 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.56 +0.59 45 0 6 0
30MAR27 160.00 P 53.30 53.30 53.30 51.67 -0.34 44 7 160 +3
30MAR27 162.50 P 0.00 0.00 0.00 54.09 +0.84 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.38 +0.81 45 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.69 +0.86 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 61.03 +0.88 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.40 +0.81 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.98 +0.83 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.38 +0.92 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.80 +0.82 48 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 73.24 +0.93 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.72 +0.94 49 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 78.16 +0.85 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.49 +0.80 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.99 +0.89 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.49 +0.82 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.99 +0.88 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.47 +0.78 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.47 +0.85 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 0.08 0.00 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 0.00 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 0.00 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 318 0
29JUN27 52.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.52 -0.01 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.69 -0.02 42 0 192 0
29JUN27 62.50 P 0.00 0.00 0.00 0.90 -0.02 42 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 1.17 -0.02 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.47 -0.02 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.84 -0.02 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.25 -0.03 42 0 799 0
29JUN27 75.00 P 3.20 3.20 3.20 2.72 -0.02 42 1 712 +1
29JUN27 77.50 P 0.00 0.00 0.00 3.27 -0.03 42 0 724 0
29JUN27 80.00 P 4.22 4.22 4.22 3.84 -0.02 42 1 562 -1
29JUN27 82.50 P 0.00 0.00 0.00 4.46 -0.02 42 0 489 0
29JUN27 85.00 P 0.00 0.00 0.00 5.11 +0.01 42 0 6,797 0
29JUN27 87.50 P 6.39 6.39 6.39 5.79 -0.05 41 1 3,223 0
29JUN27 90.00 P 0.00 0.00 0.00 6.59 -0.01 41 0 1,254 0
29JUN27 92.50 P 0.00 0.00 0.00 7.50 +0.08 41 0 813 0
29JUN27 95.00 P 8.80 9.20 8.80 8.43 -0.46 41 31 6,068 -30
29JUN27 97.50 P 10.10 10.10 9.40 9.40 -0.05 41 220 1,556 +135
29JUN27 100.00 P 10.51 11.21 10.42 10.42 -0.01 41 163 11,025 +101
29JUN27 102.50 P 11.68 11.68 11.52 11.60 +0.02 41 9 1,825 +7
29JUN27 105.00 P 13.75 13.75 13.69 12.86 +0.07 41 90 2,892 +90
29JUN27 107.50 P 15.08 15.10 14.40 14.18 +0.17 41 90 1,036 +60
29JUN27 110.00 P 16.48 16.49 15.55 15.52 +0.21 41 62 6,188 0
29JUN27 112.50 P 17.85 17.87 17.85 16.86 +0.02 41 189 2,151 +122
29JUN27 115.00 P 19.42 19.44 19.42 18.25 -0.06 40 189 1,910 +189
29JUN27 117.50 P 21.05 21.05 20.48 19.88 +0.17 41 602 4,347 +597
29JUN27 120.00 P 22.72 22.73 22.72 21.44 +0.13 41 542 2,346 +248
29JUN27 122.50 P 24.35 24.35 24.35 23.13 +0.13 41 200 481 +130
29JUN27 125.00 P 25.50 25.50 25.50 25.13 +0.15 42 2 4,010 -1
29JUN27 127.50 P 0.00 0.00 0.00 26.81 +0.43 42 1 803 -1
29JUN27 130.00 P 0.00 0.00 0.00 28.76 +0.57 42 0 599 0
29JUN27 132.50 P 31.00 31.00 31.00 30.62 +0.58 42 1 384 +1
29JUN27 135.00 P 0.00 0.00 0.00 32.52 +0.49 42 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 34.47 +0.51 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.44 +0.64 43 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.44 +0.67 43 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.49 +0.71 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.54 +0.71 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.62 +0.73 43 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 46.74 +0.71 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.86 +0.65 43 6 14 +6
29JUN27 157.50 P 0.00 0.00 0.00 51.01 +0.67 44 0 195 0
29JUN27 160.00 P 54.35 54.40 54.35 53.19 +0.81 44 2 126 +2
29JUN27 162.50 P 0.00 0.00 0.00 55.39 +0.77 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.63 +0.73 44 1 270 +1
29JUN27 167.50 P 0.00 0.00 0.00 59.71 +0.57 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.97 +0.61 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.23 +0.69 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.51 +0.71 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.80 +0.73 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.12 +0.56 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.46 +0.66 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.72 +0.68 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.35 +0.92 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.49 +0.56 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.16 +0.83 45 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.59 +0.92 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.99 +0.81 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.47 +0.78 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.47 +0.85 47 0 2 0
29SEP27 44.00 P 0.57 0.57 0.57 0.18 - 42 2 2 -
29SEP27 45.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29SEP27 55.00 P 1.32 1.35 1.32 0.75 -0.01 42 66 96 +64
29SEP27 57.50 P 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
29SEP27 60.00 P 1.66 1.66 1.66 1.24 -0.01 42 2 22 +2
29SEP27 62.50 P 2.07 2.07 2.07 1.55 -0.01 42 1 1 +1
29SEP27 65.00 P 2.28 2.28 2.28 1.91 -0.01 42 5 9 +5
29SEP27 67.50 P 0.00 0.00 0.00 2.33 -0.02 42 0 2 0
29SEP27 70.00 P 3.20 3.20 3.09 2.77 -0.01 42 5 5 +5
29SEP27 72.50 P 3.49 3.49 3.46 3.33 -0.02 42 72 72 +72
29SEP27 75.00 P 4.20 4.20 4.20 3.84 -0.08 42 4 7 +4
29SEP27 77.50 P 0.00 0.00 0.00 4.40 -0.16 42 0 8 0
29SEP27 80.00 P 0.00 0.00 0.00 5.01 0.00 41 0 105 0
29SEP27 82.50 P 0.00 0.00 0.00 5.81 0.00 42 0 0 0
29SEP27 85.00 P 6.80 6.90 6.80 6.57 +0.02 41 6 15 +6
29SEP27 87.50 P 7.73 7.73 7.73 7.32 -0.10 41 1 2 +1
29SEP27 90.00 P 8.17 8.50 8.17 8.29 +0.09 41 3 2,010 +3
29SEP27 92.50 P 9.14 9.14 9.14 9.25 +0.09 41 80 80 +80
29SEP27 95.00 P 10.77 10.77 10.13 10.26 +0.06 41 21 65 0
29SEP27 97.50 P 11.15 11.18 11.15 11.30 +0.05 41 140 142 +140
29SEP27 100.00 P 12.85 13.06 12.20 12.36 +0.03 41 150 158 +150
29SEP27 102.50 P 0.00 0.00 0.00 13.66 +0.10 41 0 7 0
29SEP27 105.00 P 15.19 15.51 14.95 14.89 +0.09 41 132 131 +130
29SEP27 107.50 P 16.04 16.09 16.04 16.15 +0.11 41 91 91 +91
29SEP27 110.00 P 17.42 17.45 17.39 17.47 +0.10 41 254 263 +254
29SEP27 112.50 P 0.00 0.00 0.00 18.92 +0.11 41 0 2 0
29SEP27 115.00 P 20.80 20.80 20.80 20.37 +0.08 41 1 2 +1
29SEP27 117.50 P 0.00 0.00 0.00 21.92 +0.09 41 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 23.56 +0.13 41 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.21 +0.13 41 0 0 0
29SEP27 125.00 P 27.93 27.93 26.93 26.96 +0.26 41 166 166 +166
29SEP27 127.50 P 0.00 0.00 0.00 28.60 +0.17 41 0 0 0
29SEP27 130.00 P 30.49 30.49 30.49 30.65 +0.51 42 30 34 +30
29SEP27 132.50 P 0.00 0.00 0.00 32.50 +0.55 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.27 +0.36 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.17 +0.48 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.53 -0.18 41 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.17 +0.52 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.03 +0.41 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.04 +0.43 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.08 +0.45 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.14 +0.57 43 0 0 0
29SEP27 155.00 P 51.36 51.36 50.40 50.33 +0.59 43 10 5 +5
29SEP27 157.50 P 0.00 0.00 0.00 52.42 +0.61 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.53 +0.59 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 56.69 +0.63 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.61 +0.41 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.78 +0.51 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.98 +0.53 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.18 +0.53 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.66 +0.80 44 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.90 +0.81 44 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.91 +0.58 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.16 +0.56 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.71 +0.81 44 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.04 +0.91 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.08 +0.63 42 0 0 0
TOTAL PUT 37,009 1,050,410 +13,028
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$ 8.520
29SEP26 4.70 C 0.00 0.00 0.00 3.82 -0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 -0.16 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.16 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 -0.16 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 -0.16 0 0 38 0
29SEP26 7.25 C 1.09 1.09 1.09 1.27 -0.16 0 15 198 +15
29SEP26 7.50 C 0.82 0.82 0.82 1.03 -0.14 42 15 226 -15
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.14 39 0 471 0
29SEP26 8.00 C 0.59 0.60 0.59 0.57 -0.14 39 23 319 0
29SEP26 8.25 C 0.32 0.41 0.32 0.42 -0.11 43 28 460 -16
29SEP26 8.50 C 0.28 0.29 0.28 0.29 -0.09 43 80 406 -21
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.08 41 0 320 0
29SEP26 9.00 C 0.10 0.11 0.10 0.12 -0.06 41 61 645 -36
29SEP26 9.25 C 0.09 0.09 0.09 0.08 -0.04 42 2 362 -2
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 761 0
29SEP26 9.75 C 0.04 0.05 0.04 0.04 -0.01 45 52 583 0
29SEP26 10.00 C 0.03 0.04 0.02 0.02 -0.01 42 10 228 -1
29SEP26 10.50 C 0.02 0.02 0.02 0.01 -0.01 45 1 378 -1
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.27 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.52 -0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.53 -0.15 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.28 -0.15 40 0 15 0
29OCT26 7.50 C 1.06 1.06 1.06 1.07 -0.14 44 15 30 -15
29OCT26 7.75 C 0.87 0.87 0.87 0.87 -0.12 44 15 98 -15
29OCT26 8.00 C 0.00 0.00 0.00 0.74 -0.10 47 0 230 0
29OCT26 8.25 C 0.51 0.51 0.51 0.60 -0.09 46 15 353 +15
29OCT26 8.50 C 0.49 0.49 0.49 0.48 -0.08 45 50 430 +37
29OCT26 8.75 C 0.00 0.00 0.00 0.39 -0.07 45 0 288 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 379 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.04 45 0 323 0
29OCT26 9.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 143 0
29OCT26 9.75 C 0.14 0.14 0.14 0.15 -0.03 45 12 112 0
29OCT26 10.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 71 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 33 0
29OCT26 11.00 C 0.06 0.06 0.06 0.04 -0.01 45 13 134 +13
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 136 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 509 0
27NOV26 5.75 C 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.52 -0.16 0 0 9 0
27NOV26 6.25 C 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.78 -0.15 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 -0.17 40 0 0 0
27NOV26 7.25 C 1.20 1.20 1.20 1.35 -0.14 47 15 15 +15
27NOV26 7.50 C 0.00 0.00 0.00 1.15 -0.14 45 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 1.00 -0.11 46 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.87 -0.09 46 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 -0.08 47 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.65 -0.08 47 0 50 0
27NOV26 8.75 C 0.00 0.00 0.00 0.56 -0.07 47 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.47 -0.07 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 -0.06 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.33 -0.06 46 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.28 -0.05 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 55 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 172 0
27NOV26 11.50 C 0.11 0.11 0.11 0.07 -0.02 46 75 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 251 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.02 -0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.17 0 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.14 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.18 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 -0.14 47 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 -0.13 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 -0.14 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.16 44 0 15 0
30DEC26 8.00 C 0.98 0.98 0.98 1.00 -0.11 46 15 40 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.90 -0.10 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.08 47 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.08 47 0 226 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.07 47 0 160 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.07 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.06 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.05 47 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 54 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.05 46 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.02 -0.17 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.78 -0.18 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.55 -0.19 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 -0.21 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.19 -0.17 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.06 -0.13 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 -0.11 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.11 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 -0.11 48 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.10 48 0 0 0
30MAR27 8.00 C 1.29 1.29 1.29 1.31 -0.13 46 15 60 +15
30MAR27 8.25 C 0.00 0.00 0.00 1.22 -0.10 47 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 -0.11 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.98 -0.13 46 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 -0.09 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.09 47 0 86 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.09 47 0 53 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.07 47 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.06 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.06 47 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.06 47 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.05 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.54 -0.17 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.33 -0.17 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.13 -0.18 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.93 -0.19 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.74 -0.20 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.56 -0.19 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 -0.18 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.25 -0.17 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 -0.16 48 0 0 0
29JUN27 7.25 C 1.87 1.87 1.87 1.95 -0.17 47 15 15 +15
29JUN27 7.50 C 1.81 1.81 1.81 1.82 -0.17 47 15 15 +15
29JUN27 7.75 C 1.62 1.62 1.62 1.70 -0.14 47 15 115 +15
29JUN27 8.00 C 1.57 1.57 1.57 1.58 -0.15 47 15 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.48 -0.14 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.13 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.08 49 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 -0.08 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 -0.05 48 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.07 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 -0.08 48 0 73 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 -0.08 48 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.06 48 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.06 49 0 99 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.06 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 -0.03 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 77 0
29SEP27 6.25 C 0.00 0.00 0.00 2.67 -0.17 45 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.52 -0.17 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.36 -0.18 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.24 -0.16 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.11 -0.15 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.02 -0.09 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.90 -0.10 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.79 -0.11 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.68 -0.11 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.59 -0.10 47 0 0 0
29SEP27 8.75 C 1.45 1.45 1.45 1.48 -0.12 47 30 15 +15
29SEP27 9.00 C 1.42 1.42 1.42 1.39 -0.12 47 15 15 +15
29SEP27 9.25 C 1.35 1.35 1.35 1.31 -0.11 47 15 15 +15
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.09 48 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.19 -0.09 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.13 -0.07 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.87 -0.09 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
TOTAL CALL 647 26,775 +93
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 93 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 44 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 238 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 44 0 211 0
29SEP26 7.50 P 0.14 0.14 0.12 0.11 +0.01 42 4 637 +4
29SEP26 7.75 P 0.26 0.26 0.26 0.18 +0.03 42 16 530 0
29SEP26 8.00 P 0.35 0.35 0.33 0.27 +0.04 41 8 1,352 -3
29SEP26 8.25 P 0.42 0.51 0.42 0.38 +0.05 40 62 631 0
29SEP26 8.50 P 0.53 0.53 0.53 0.53 +0.07 40 37 625 -25
29SEP26 8.75 P 0.00 0.00 0.00 0.70 +0.09 40 0 164 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 +0.11 41 0 195 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 +0.14 41 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.11 38 0 50 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.13 33 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.16 43 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 +0.17 46 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 +0.24 68 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.29 +0.17 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.34 +0.25 108 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 +0.16 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.28 +0.16 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.78 +0.17 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.28 +0.17 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.78 +0.17 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.28 +0.17 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.78 +0.17 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.28 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.78 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.28 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.78 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.28 +0.17 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 45 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 105 0
29OCT26 6.50 P 0.09 0.09 0.09 0.06 +0.01 46 1 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 136 0
29OCT26 7.00 P 0.18 0.18 0.18 0.14 +0.02 46 55 229 +55
29OCT26 7.25 P 0.19 0.19 0.19 0.19 +0.02 44 100 269 +10
29OCT26 7.50 P 0.32 0.32 0.32 0.26 +0.02 44 13 855 +13
29OCT26 7.75 P 0.42 0.42 0.42 0.35 +0.04 44 10 423 +10
29OCT26 8.00 P 0.46 0.46 0.46 0.45 +0.04 43 12 666 -12
29OCT26 8.25 P 0.00 0.00 0.00 0.57 +0.05 43 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.71 +0.06 43 0 618 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 +0.07 43 0 225 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.07 42 0 75 0
29OCT26 9.25 P 0.00 0.00 0.00 1.22 +0.10 41 0 30 0
29OCT26 9.50 P 0.00 0.00 0.00 1.47 +0.13 46 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 +0.14 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.90 +0.14 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.32 +0.12 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.83 +0.16 49 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.29 +0.14 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.80 +0.16 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 47 0 30 0
27NOV26 6.50 P 0.16 0.16 0.16 0.13 +0.01 47 5 20 +5
27NOV26 6.75 P 0.00 0.00 0.00 0.17 +0.01 46 0 156 0
27NOV26 7.00 P 0.28 0.28 0.28 0.23 +0.02 46 5 57 +5
27NOV26 7.25 P 0.00 0.00 0.00 0.29 +0.02 45 0 172 0
27NOV26 7.50 P 0.45 0.45 0.45 0.38 +0.03 45 25 150 +25
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.04 45 0 145 0
27NOV26 8.00 P 0.00 0.00 0.00 0.59 +0.04 45 0 155 0
27NOV26 8.25 P 0.00 0.00 0.00 0.71 +0.04 44 0 297 0
27NOV26 8.50 P 0.97 0.97 0.97 0.85 +0.05 44 15 215 +15
27NOV26 8.75 P 1.14 1.14 1.12 1.01 +0.06 44 18 193 +3
27NOV26 9.00 P 0.00 0.00 0.00 1.19 +0.08 45 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 +0.14 47 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.77 +0.11 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.00 +0.14 48 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.45 +0.17 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.89 +0.17 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.34 +0.16 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.83 +0.18 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 46 0 131 0
30DEC26 7.50 P 0.55 0.55 0.50 0.48 +0.02 45 4 66 -2
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.04 45 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.04 45 0 264 0
30DEC26 8.25 P 0.85 0.85 0.85 0.83 +0.04 45 1 218 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.97 +0.05 44 0 172 0
30DEC26 8.75 P 1.25 1.25 1.25 1.12 +0.06 44 15 168 -15
30DEC26 9.00 P 0.00 0.00 0.00 1.29 +0.06 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.12 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.16 48 0 40 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 +0.13 47 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.15 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 +0.18 50 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.13 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.42 +0.20 52 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 +0.13 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.36 +0.20 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.82 +0.20 51 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.34 +0.22 57 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 +0.20 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.31 +0.19 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.81 +0.20 60 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.31 +0.20 63 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.82 +0.21 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.31 +0.20 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.81 +0.20 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.31 +0.20 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.81 +0.20 75 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.32 +0.21 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.82 +0.21 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.32 +0.21 85 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 0.00 46 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.01 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.02 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.04 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.05 46 0 17 0
30MAR27 7.75 P 0.86 0.86 0.86 0.85 +0.05 46 15 115 +15
30MAR27 8.00 P 1.01 1.01 1.01 0.97 +0.04 46 15 140 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.06 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.06 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.07 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 +0.06 46 0 43 0
30MAR27 9.25 P 1.78 1.78 1.78 1.76 +0.08 47 15 30 +14
30MAR27 9.50 P 0.00 0.00 0.00 1.95 +0.10 48 0 49 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 +0.14 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 +0.10 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.70 +0.13 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.15 +0.18 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.57 +0.18 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.02 +0.19 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.47 +0.20 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 +0.19 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.37 +0.20 50 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.84 +0.19 49 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.32 +0.17 49 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.82 +0.17 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.31 +0.17 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.82 +0.20 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.31 +0.18 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.81 +0.20 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.31 +0.18 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.81 +0.18 62 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.32 +0.19 66 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.82 +0.19 67 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.01 49 0 61 0
29JUN27 5.75 P 0.35 0.36 0.35 0.33 +0.02 49 30 36 +8
29JUN27 6.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.03 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 +0.04 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 +0.03 49 0 30 0
29JUN27 7.25 P 0.91 0.91 0.91 0.86 +0.03 48 55 55 +35
29JUN27 7.50 P 0.00 0.00 0.00 0.97 +0.05 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.05 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 +0.04 47 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.35 +0.05 48 0 72 0
29JUN27 8.50 P 0.00 0.00 0.00 1.50 +0.06 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 +0.04 47 0 265 0
29JUN27 9.00 P 1.87 1.87 1.87 1.79 +0.06 47 15 140 +15
29JUN27 9.25 P 0.00 0.00 0.00 1.95 +0.07 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.14 +0.10 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 +0.13 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 +0.14 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.93 +0.14 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.33 +0.15 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.75 +0.17 51 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.17 +0.18 51 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 +0.19 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.03 +0.18 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.49 +0.19 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.95 +0.20 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 +0.20 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.85 +0.18 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.33 +0.19 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.82 +0.20 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.71 0.00 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.81 0.00 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.92 0.00 49 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.16 0.00 49 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.43 0.00 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.57 0.00 49 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.73 +0.01 50 0 32 0
29SEP27 8.75 P 0.00 0.00 0.00 1.89 +0.02 50 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.04 +0.01 50 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.02 50 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.39 +0.08 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.57 +0.08 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.74 +0.08 50 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.13 +0.07 51 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.52 +0.08 51 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.93 +0.10 52 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.35 +0.13 52 0 0 0
TOTAL PUT 551 26,684 +191
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$ 3.055
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29SEP26 3.00 C 0.14 0.14 0.13 0.14 -0.02 32 575 393 +359
29SEP26 3.10 C 0.08 0.08 0.08 0.09 -0.01 32 10 100 +7
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.01 34 0 857 0
29SEP26 3.30 C 0.04 0.04 0.04 0.04 -0.01 36 60 775 +40
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 477 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 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 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 -0.02 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29OCT26 2.90 C 0.25 0.25 0.25 0.27 -0.01 36 30 30 +30
29OCT26 3.00 C 0.20 0.20 0.19 0.20 -0.01 34 477 263 +263
29OCT26 3.10 C 0.15 0.15 0.15 0.16 -0.01 36 180 79 +79
29OCT26 3.20 C 0.11 0.11 0.11 0.12 0.00 36 60 150 +60
29OCT26 3.30 C 0.00 0.00 0.00 0.09 0.00 36 0 7 0
29OCT26 3.40 C 0.07 0.07 0.07 0.07 0.00 37 30 13 -20
29OCT26 3.50 C 0.00 0.00 0.00 0.05 0.00 37 0 327 0
29OCT26 3.60 C 0.04 0.04 0.04 0.04 0.00 39 1 1 +1
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 39 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 C 0.01 0.01 0.01 0.01 0.00 50 10 10 +10
27NOV26 2.20 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 -0.01 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
27NOV26 3.00 C 0.26 0.27 0.26 0.27 -0.01 39 300 210 +210
27NOV26 3.10 C 0.22 0.22 0.21 0.22 -0.01 39 139 90 +90
27NOV26 3.20 C 0.18 0.18 0.18 0.18 -0.01 39 30 90 +30
27NOV26 3.30 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
27NOV26 3.50 C 0.10 0.10 0.10 0.10 0.00 40 255 255 +255
27NOV26 3.60 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 41 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 39 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 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 0.91 -0.02 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.01 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 2.90 C 0.36 0.36 0.36 0.38 0.00 41 30 30 +30
30DEC26 3.00 C 0.30 0.30 0.30 0.31 -0.02 38 81 60 +30
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30DEC26 3.20 C 0.22 0.22 0.22 0.23 -0.01 40 165 473 +91
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.01 39 0 59 0
30DEC26 3.40 C 0.16 0.16 0.16 0.16 -0.01 39 77 87 +77
30DEC26 3.50 C 0.14 0.14 0.14 0.14 0.00 40 30 280 +30
30DEC26 3.60 C 0.12 0.12 0.12 0.11 -0.01 39 60 90 +60
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 39 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
30DEC26 4.20 C 0.06 0.06 0.06 0.03 -0.01 39 5 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 -0.01 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.01 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.01 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 3.80 C 0.18 0.18 0.18 0.16 -0.02 40 60 150 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.02 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 4.40 C 0.12 0.12 0.11 0.08 -0.01 42 150 515 -150
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.01 42 0 60 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.02 42 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 -0.01 42 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.01 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.02 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.01 42 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29SEP27 3.10 C 0.56 0.56 0.56 0.54 -0.01 42 120 120 +120
29SEP27 3.20 C 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29SEP27 3.50 C 0.41 0.41 0.41 0.41 -0.02 43 30 90 +30
29SEP27 3.60 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP27 3.90 C 0.33 0.33 0.33 0.31 -0.01 43 30 30 +30
29SEP27 4.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
TOTAL CALL 2,995 15,125 +1,792
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 0.01 -0.01 33 0 30 0
29SEP26 2.80 P 0.03 0.03 0.02 0.02 -0.01 32 571 460 +330
29SEP26 2.90 P 0.05 0.05 0.05 0.04 -0.01 31 2 37 +2
29SEP26 3.00 P 0.09 0.09 0.09 0.08 0.00 32 32 111 -5
29SEP26 3.10 P 0.14 0.14 0.13 0.13 0.00 32 120 343 +109
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.01 34 0 74 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.01 36 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 +0.01 39 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.01 41 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 0.00 38 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.01 43 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.01 48 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.02 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
29SEP26 4.10 P 1.03 1.03 1.03 1.05 +0.02 61 2 10 +2
29SEP26 4.20 P 0.00 0.00 0.00 1.15 +0.02 65 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.02 69 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.02 73 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 44 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 0.03 0.03 0.03 0.03 0.00 38 300 330 +300
29OCT26 2.70 P 0.00 0.00 0.00 0.05 +0.01 39 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 2.90 P 0.10 0.10 0.10 0.09 0.00 34 33 63 +33
29OCT26 3.00 P 0.14 0.14 0.14 0.14 +0.01 35 185 75 +65
29OCT26 3.10 P 0.19 0.20 0.19 0.19 +0.01 35 213 153 +153
29OCT26 3.20 P 0.26 0.26 0.25 0.26 +0.02 37 660 340 +330
29OCT26 3.30 P 0.00 0.00 0.00 0.33 +0.01 38 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 0.00 37 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 +0.01 41 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 +0.01 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 +0.01 53 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 42 0 0 0
27NOV26 2.40 P 0.03 0.03 0.03 0.03 0.00 42 3 3 +3
27NOV26 2.50 P 0.05 0.05 0.05 0.04 0.00 40 400 400 +400
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 2.70 P 0.09 0.09 0.09 0.09 +0.01 41 225 238 +215
27NOV26 2.80 P 0.12 0.12 0.12 0.12 +0.01 41 300 300 +235
27NOV26 2.90 P 0.15 0.16 0.15 0.15 0.00 39 343 300 +264
27NOV26 3.00 P 0.20 0.20 0.20 0.19 0.00 38 238 238 +232
27NOV26 3.10 P 0.25 0.25 0.25 0.25 +0.01 39 150 212 +150
27NOV26 3.20 P 0.30 0.30 0.30 0.31 +0.01 40 90 150 +90
27NOV26 3.30 P 0.00 0.00 0.00 0.36 -0.01 37 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 0.00 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.61 +0.01 42 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 +0.02 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.15 +0.01 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 +0.01 46 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 39 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 0.12 0.12 0.11 0.11 0.00 39 450 426 +420
30DEC26 2.80 P 0.15 0.15 0.15 0.15 0.00 40 60 60 +30
30DEC26 2.90 P 0.19 0.19 0.18 0.19 0.00 40 120 90 +90
30DEC26 3.00 P 0.24 0.24 0.23 0.23 0.00 39 63 60 +57
30DEC26 3.10 P 0.29 0.29 0.28 0.29 0.00 40 1,159 979 +889
30DEC26 3.20 P 0.00 0.00 0.00 0.34 0.00 39 0 410 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.01 41 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.01 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.01 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.01 42 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.02 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 +0.01 41 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 41 0 30 0
30MAR27 2.50 P 0.13 0.13 0.13 0.11 -0.02 39 30 30 +30
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 41 0 34 0
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 0.00 41 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 0.00 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 0.00 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.01 43 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 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 0.00 0.00 0.00 0.15 0.00 42 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 90 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 +0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29JUN27 3.00 P 0.40 0.40 0.40 0.38 -0.01 40 42 53 +42
29JUN27 3.10 P 0.45 0.45 0.45 0.44 -0.01 40 30 40 +30
29JUN27 3.20 P 0.00 0.00 0.00 0.51 +0.01 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 +0.02 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 0.00 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 0.00 45 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 0.20 -0.01 43 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 0.37 0.37 0.37 0.37 0.00 43 283 283 +283
29SEP27 2.90 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 0.00 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 0.00 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 0.00 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.01 +0.01 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 0.00 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.16 0.00 45 0 0 0
TOTAL PUT 6,104 16,243 +4,779
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$ 55.220
29SEP26 40.00 C 0.00 0.00 0.00 15.31 -0.59 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.31 -0.59 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.31 -0.59 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.32 -0.58 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.32 -0.56 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.32 -0.46 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.33 -0.46 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.33 -0.46 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.34 -0.46 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.37 -0.45 20 0 0 0
29SEP26 52.50 C 2.90 2.90 2.72 3.01 -0.49 17 5 75 +4
29SEP26 55.00 C 1.03 1.08 1.03 1.34 -0.28 19 3 162 +2
29SEP26 57.50 C 0.39 0.39 0.38 0.43 -0.12 19 50 439 +25
29SEP26 60.00 C 0.12 0.12 0.12 0.10 -0.04 20 10 219 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.42 -0.48 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.43 -0.46 20 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.44 -0.49 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.45 -0.45 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.47 -0.45 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.50 -0.45 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.35 -0.63 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.47 -0.59 12 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.46 -0.47 18 0 20 0
29OCT26 55.00 C 1.63 1.69 1.63 1.92 -0.27 19 3 15 0
29OCT26 57.50 C 0.83 0.83 0.83 0.91 -0.18 19 1 140 +1
29OCT26 60.00 C 0.00 0.00 0.00 0.37 -0.09 19 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.14 -0.04 20 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.53 -0.40 19 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.55 -0.42 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.57 -0.44 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.60 -0.45 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.65 -0.44 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.72 -0.43 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.61 -0.57 13 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.95 -0.41 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.90 -0.37 19 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.42 -0.27 19 0 0 0
27NOV26 57.50 C 1.20 1.23 1.20 1.38 -0.18 20 30 96 +30
27NOV26 60.00 C 0.61 0.61 0.61 0.71 -0.12 20 5 60 +5
27NOV26 62.50 C 0.00 0.00 0.00 0.34 -0.09 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 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 13.65 -0.34 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.67 -0.37 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.55 -0.54 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.57 -0.58 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.79 -0.43 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.87 -0.42 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.97 -0.42 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.89 -0.53 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.28 -0.39 20 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.30 -0.38 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.86 -0.26 19 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.84 -0.20 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.05 -0.13 20 0 6 0
30DEC26 62.50 C 0.60 0.60 0.60 0.60 -0.08 20 1 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.65 -0.58 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.70 -0.60 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.80 -0.58 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.26 -0.26 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.38 -0.45 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.52 -0.45 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.69 -0.45 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.66 -0.43 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.93 -0.42 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.28 -0.40 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 -0.36 19 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 2.78 -0.32 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.28 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.27 20 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.18 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.12 20 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 -0.09 20 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.07 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.20 -0.40 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.36 -0.40 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.53 -0.37 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.06 -0.01 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.27 -0.33 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.50 -0.32 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.50 -0.29 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.81 -0.28 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.25 -0.24 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.91 -0.20 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.79 -0.15 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.88 -0.11 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.15 -0.08 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.58 -0.11 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.14 -0.12 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 0.00 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.41 -0.41 14 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.59 -0.39 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.80 -0.37 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.06 -0.32 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.60 -0.37 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.86 -0.35 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.88 -0.62 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.21 -0.33 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.72 -0.29 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.42 -0.25 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.32 -0.22 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.40 -0.19 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.64 -0.17 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.03 -0.15 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.56 -0.16 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.19 -0.16 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.94 -0.07 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.69 -0.06 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
TOTAL CALL 108 3,371 +77
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 28 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 143 0
29SEP26 50.00 P 0.16 0.18 0.16 0.04 +0.01 20 2 449 +1
29SEP26 52.50 P 0.38 0.42 0.38 0.27 +0.06 20 3 337 0
29SEP26 55.00 P 1.00 1.30 1.00 1.08 +0.20 20 13 227 0
29SEP26 57.50 P 0.00 0.00 0.00 2.62 +0.30 20 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.81 +0.43 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.28 +0.46 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.78 +0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.38 +0.56 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.88 +0.56 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.37 +0.55 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.88 +0.56 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.38 +0.56 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.87 +0.55 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.37 +0.55 79 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 20 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 322 0
29OCT26 50.00 P 0.39 0.40 0.38 0.19 +0.03 20 8 205 +3
29OCT26 52.50 P 0.83 0.83 0.83 0.63 +0.09 20 3 78 +3
29OCT26 55.00 P 0.00 0.00 0.00 1.56 +0.18 20 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 3.09 +0.30 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.97 +0.37 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.51 +0.61 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.02 +0.70 33 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.52 +0.70 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.02 +0.70 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.50 +0.68 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.02 +0.70 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.51 +0.69 56 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.02 +0.70 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.52 +0.70 64 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 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.39 +0.05 20 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 0.98 +0.12 20 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 1.98 +0.19 21 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.45 +0.27 21 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.20 +0.34 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.51 +0.54 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.07 +0.74 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.55 +0.73 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.02 +0.70 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.51 +0.69 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.02 +0.70 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.52 +0.70 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.02 +0.70 51 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 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 +0.04 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.60 +0.07 20 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.12 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 +0.19 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.75 +0.26 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.58 +0.34 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.51 +0.40 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.10 +0.72 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.55 +0.73 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.02 +0.70 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.51 +0.69 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.02 +0.70 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.52 +0.70 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.02 +0.70 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.52 +0.70 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.52 -0.01 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 0.00 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.13 +0.01 20 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.93 +0.04 21 0 0 0
30MAR27 55.00 P 3.30 3.30 3.30 3.01 +0.06 21 1 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.43 +0.14 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.95 +0.18 20 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.09 +0.25 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.30 +0.35 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.68 +0.66 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.08 +0.76 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.51 +0.69 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.02 +0.70 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.52 +0.70 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.02 +0.70 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.52 +0.70 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 +0.04 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.60 +0.07 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.94 +0.09 21 0 4 0
29JUN27 48.00 P 1.60 1.60 1.60 1.13 +0.08 21 11 10 -1
29JUN27 49.00 P 0.00 0.00 0.00 1.37 +0.08 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.71 +0.15 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.60 +0.20 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.73 +0.24 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.11 +0.28 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.75 +0.34 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.60 +0.38 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.46 +0.51 22 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.89 +0.49 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.27 +0.70 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.60 +0.75 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.03 +0.71 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.52 +0.70 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.02 +0.70 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.52 +0.70 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.60 +0.03 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.14 +0.06 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.38 +0.07 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.63 +0.08 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.93 +0.08 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.25 +0.10 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.21 +0.14 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.38 +0.29 22 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.60 +0.21 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.13 +0.23 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.84 +0.25 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.06 +0.30 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.18 +0.35 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.44 +0.45 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.84 +0.69 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.13 +0.74 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.54 +0.72 28 0 0 0
TOTAL PUT 41 4,642 +6
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$ 76.400
04SEP26 52.00 C 0.00 0.00 0.00 24.41 -1.95 162 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 23.41 -1.95 153 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 22.41 -1.95 144 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 21.41 -1.95 135 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 20.41 -1.95 126 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 19.41 -1.95 117 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.41 -1.95 108 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.41 -1.95 98 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.41 -1.95 85 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.41 -1.95 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.41 -1.95 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 13.41 -1.96 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.41 -1.96 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.41 -1.96 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.41 -1.96 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.41 -1.96 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.41 -1.96 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.41 -1.96 0 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 6.41 -1.96 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 5.41 -1.96 0 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 4.41 -1.96 0 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 3.43 -1.94 31 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 2.48 -1.90 31 0 30 0
04SEP26 75.00 C 0.00 0.00 0.00 1.62 -1.79 31 0 150 0
04SEP26 76.00 C 0.88 0.88 0.88 0.90 -1.60 29 1 49 +1
04SEP26 77.00 C 0.47 0.47 0.37 0.44 -1.28 30 20 84 +7
04SEP26 78.00 C 0.17 0.17 0.17 0.19 -0.84 31 9 384 -9
04SEP26 79.00 C 0.00 0.00 0.00 0.07 -0.50 32 0 267 0
04SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.26 32 0 135 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 199 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 100 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 19.43 -1.95 73 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.43 -1.95 68 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.43 -1.95 62 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.43 -1.95 56 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.43 -1.95 44 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 14.43 -1.95 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 13.43 -1.96 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.43 -1.96 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.43 -1.96 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 10.43 -1.96 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.43 -1.96 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 8.43 -1.96 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.43 -1.96 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.44 -1.95 28 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 5.44 -1.95 23 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 4.47 -1.93 26 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 3.53 -1.88 26 0 0 0
11SEP26 74.00 C 2.39 2.39 2.39 2.65 -1.80 25 18 18 +18
11SEP26 75.00 C 2.03 2.03 1.41 1.82 -1.71 24 39 39 +39
11SEP26 76.00 C 0.90 1.11 0.90 1.21 -1.48 24 51 30 +2
11SEP26 77.00 C 0.68 0.68 0.68 0.75 -1.14 25 5 19 0
11SEP26 78.00 C 0.00 0.00 0.00 0.42 -0.87 25 0 130 0
11SEP26 79.00 C 0.00 0.00 0.00 0.24 -0.59 26 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.40 25 0 10 0
11SEP26 81.00 C 0.00 0.00 0.00 0.05 -0.25 26 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.14 25 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.42 -1.96 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.42 -1.96 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.42 -1.96 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.93 -1.95 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.43 -1.95 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.93 -1.95 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.43 -1.95 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.93 -1.96 0 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 11.43 -1.96 0 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.93 -1.96 0 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 6.45 -1.94 25 0 7,404 0
29SEP26 72.50 C 0.00 0.00 0.00 4.13 -1.80 25 0 1,602 0
29SEP26 75.00 C 0.00 0.00 0.00 2.25 -1.46 25 0 1,295 0
29SEP26 77.50 C 1.21 1.21 1.04 1.14 -0.91 25 90 1,333 +30
29SEP26 80.00 C 0.50 0.51 0.50 0.56 -0.49 26 25 2,951 +22
29SEP26 82.50 C 0.27 0.27 0.27 0.24 -0.24 26 25 1,726 -25
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.11 26 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.05 26 0 308 0
29SEP26 90.00 C 0.03 0.03 0.03 0.01 -0.02 26 60 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 27.42 -1.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.42 -1.96 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.93 -1.95 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.43 -1.95 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.93 -1.95 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.43 -1.95 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.93 -1.96 33 0 90 0
29OCT26 65.00 C 11.07 11.07 11.07 11.43 -1.96 0 30 25 +20
29OCT26 67.50 C 9.13 9.13 9.13 8.95 -1.94 26 30 30 0
29OCT26 70.00 C 0.00 0.00 0.00 6.60 -1.83 26 0 370 0
29OCT26 72.50 C 4.41 4.50 4.41 4.65 -1.55 25 31 954 0
29OCT26 75.00 C 3.30 3.30 3.30 3.25 -1.16 26 30 678 +30
29OCT26 77.50 C 2.25 2.25 2.21 2.10 -0.95 25 90 809 +30
29OCT26 80.00 C 1.44 1.44 1.30 1.35 -0.71 26 33 481 +13
29OCT26 82.50 C 0.85 0.85 0.85 0.84 -0.47 26 5 181 0
29OCT26 85.00 C 0.64 0.64 0.64 0.48 -0.32 26 5 299 0
29OCT26 87.50 C 0.00 0.00 0.00 0.27 -0.20 26 0 253 0
29OCT26 90.00 C 0.19 0.19 0.19 0.14 -0.12 26 30 401 -30
29OCT26 92.50 C 0.00 0.00 0.00 0.07 -0.07 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.42 -1.96 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.93 -1.95 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.43 -1.95 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.93 -1.95 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.43 -1.95 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.93 -1.96 30 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 11.44 -1.95 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 9.09 -1.84 26 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 7.09 -1.56 26 0 172 0
27NOV26 72.50 C 5.61 5.61 5.54 5.46 -1.27 26 57 337 +57
27NOV26 75.00 C 0.00 0.00 0.00 4.07 -1.07 26 0 182 0
27NOV26 77.50 C 3.06 3.06 2.86 3.05 -0.87 27 92 498 +60
27NOV26 80.00 C 2.17 2.21 1.96 2.10 -0.68 26 85 389 +25
27NOV26 82.50 C 0.00 0.00 0.00 1.47 -0.54 26 0 291 0
27NOV26 85.00 C 0.00 0.00 0.00 1.01 -0.40 26 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 0.68 -0.27 27 0 212 0
27NOV26 90.00 C 0.00 0.00 0.00 0.44 -0.19 27 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.28 -0.12 27 0 120 0
27NOV26 95.00 C 0.00 0.00 0.00 0.17 -0.08 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.42 -1.96 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.42 -1.96 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.42 -1.96 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.93 -1.95 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.43 -1.95 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.93 -1.95 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.43 -1.95 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.94 -1.95 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.56 -1.86 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.48 -1.65 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.69 -1.46 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 6.06 -1.38 25 0 1,214 0
30DEC26 75.00 C 4.64 4.64 4.64 4.81 -1.17 26 1 1,981 +1
30DEC26 77.50 C 3.63 3.63 3.56 3.70 -0.99 26 51 2,357 +19
30DEC26 80.00 C 2.68 2.83 2.68 2.82 -0.80 26 90 2,566 +90
30DEC26 82.50 C 0.00 0.00 0.00 2.08 -0.67 26 0 1,586 0
30DEC26 85.00 C 1.50 1.55 1.50 1.54 -0.54 26 90 2,655 +90
30DEC26 87.50 C 1.09 1.09 1.09 1.11 -0.44 26 30 3,409 0
30DEC26 90.00 C 0.00 0.00 0.00 0.78 -0.33 26 0 508 0
30DEC26 92.50 C 0.00 0.00 0.00 0.53 -0.26 26 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 -0.18 26 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.13 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.09 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.07 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 28.42 -1.96 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.42 -1.96 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.42 -1.96 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.93 -1.95 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.43 -1.98 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.93 -2.22 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.70 -2.19 26 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.62 -2.21 26 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.78 -2.02 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.02 -1.49 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 9.52 -1.28 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 7.95 -1.30 27 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.65 -1.24 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 5.58 -1.06 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 4.62 -0.93 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 3.77 -0.85 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 3.10 -0.72 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.51 -0.62 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 2.02 -0.52 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 1.59 -0.46 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.26 -0.37 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.96 -0.34 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.74 -0.26 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.58 -0.19 27 0 51 0
30MAR27 105.00 C 0.55 0.55 0.55 0.45 -0.17 27 12 12 +12
30MAR27 107.50 C 0.00 0.00 0.00 0.34 -0.13 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.42 -1.96 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.43 -1.95 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.45 -1.93 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.13 -1.80 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.94 -1.71 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.84 -1.62 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.85 -1.52 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.96 -1.43 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.75 -1.90 25 0 0 0
29JUN27 67.50 C 12.46 12.46 12.46 12.52 -1.37 28 30 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.03 -1.09 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 9.65 -0.98 28 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 8.12 -1.17 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.06 -0.95 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 6.08 -0.86 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 5.21 -0.59 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.47 -0.47 27 0 163 0
29JUN27 87.50 C 3.67 3.67 3.67 3.90 -0.33 28 30 156 +30
29JUN27 90.00 C 0.00 0.00 0.00 3.23 -0.48 27 0 70 0
29JUN27 92.50 C 0.00 0.00 0.00 2.72 -0.30 27 0 76 0
29JUN27 95.00 C 0.00 0.00 0.00 2.30 -0.40 27 0 116 0
29JUN27 97.50 C 0.00 0.00 0.00 1.99 -0.27 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.67 -0.15 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.35 -0.20 27 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 22.82 -1.73 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.84 -1.66 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.95 -1.60 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.15 -1.57 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.50 -1.46 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.52 -1.34 27 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.11 -1.29 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.83 -1.16 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.61 -1.16 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.57 -1.02 27 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.56 -0.99 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.70 -0.87 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.88 -0.83 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.19 -0.73 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.53 -0.70 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.99 -0.59 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.45 -0.59 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.13 -0.48 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.71 -0.48 28 0 0 0
TOTAL CALL 1,195 100,893 +532
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
04SEP26 74.00 P 0.00 0.00 0.00 0.07 +0.05 31 0 589 0
04SEP26 75.00 P 0.30 0.40 0.30 0.22 +0.17 32 6 79 +6
04SEP26 76.00 P 0.00 0.00 0.00 0.53 +0.39 31 0 125 0
04SEP26 77.00 P 1.31 1.31 1.31 1.08 +0.75 32 10 351 0
04SEP26 78.00 P 2.19 2.19 2.19 1.77 +1.10 31 30 282 +30
04SEP26 79.00 P 3.14 3.14 3.14 2.65 +1.44 31 1 125 0
04SEP26 80.00 P 0.00 0.00 0.00 3.61 +1.68 31 0 33 0
04SEP26 81.00 P 0.00 0.00 0.00 4.60 +1.85 0 0 60 0
04SEP26 82.00 P 0.00 0.00 0.00 5.60 +1.92 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 6.60 +1.95 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 7.60 +1.95 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 8.60 +1.95 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 9.60 +1.95 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 10.60 +1.95 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 11.60 +1.95 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 12.60 +1.95 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 13.60 +1.95 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 14.60 +1.95 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 15.60 +1.95 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 16.60 +1.95 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 17.60 +1.95 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 18.60 +1.95 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 19.60 +1.95 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 20.60 +1.95 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 21.60 +1.95 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 22.60 +1.95 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.13 +0.09 26 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.26 +0.17 26 0 25 0
11SEP26 73.00 P 0.52 0.52 0.52 0.48 +0.30 26 30 30 +29
11SEP26 74.00 P 0.78 1.18 0.78 0.82 +0.49 26 87 72 +67
11SEP26 75.00 P 1.18 1.49 1.18 1.28 +0.70 26 37 81 +34
11SEP26 76.00 P 1.85 1.85 1.85 1.88 +0.95 27 30 90 +30
11SEP26 77.00 P 3.14 3.14 3.14 2.53 +1.12 25 21 71 +21
11SEP26 78.00 P 0.00 0.00 0.00 3.33 +1.33 26 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 4.21 +1.50 26 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 5.14 +1.63 26 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 6.10 +1.81 25 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 7.08 +1.87 25 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 8.07 +1.91 23 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 9.07 +1.94 26 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 10.07 +1.95 29 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 11.07 +1.96 32 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 12.07 +1.96 35 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 13.07 +1.96 38 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 14.06 +1.95 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 15.06 +1.95 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 16.06 +1.95 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 17.06 +1.95 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 18.06 +1.95 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 19.06 +1.95 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 20.06 +1.95 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 21.06 +1.96 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 22.06 +1.96 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 23.06 +1.96 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 1,046 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.09 26 0 649 0
29SEP26 70.00 P 0.55 0.65 0.55 0.45 +0.25 26 41 6,392 -20
29SEP26 72.50 P 1.06 1.25 1.06 1.08 +0.51 26 81 2,087 -21
29SEP26 75.00 P 2.28 2.44 2.27 2.15 +0.86 26 182 1,152 -93
29SEP26 77.50 P 3.67 3.82 3.67 3.65 +1.26 26 61 1,083 +27
29SEP26 80.00 P 0.00 0.00 0.00 5.52 +1.42 25 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 7.73 +1.74 26 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 10.11 +1.87 26 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.57 +1.93 25 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.06 +1.95 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.56 +1.95 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.06 +1.95 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.56 +1.96 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.06 +1.96 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.56 +1.96 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.06 +1.96 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.55 +1.95 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.05 +1.96 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 37.55 +1.96 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.05 +1.96 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.55 +1.96 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.05 +1.96 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 262 0
29OCT26 65.00 P 0.36 0.36 0.36 0.25 +0.10 26 2 315 0
29OCT26 67.50 P 0.70 0.70 0.70 0.56 +0.21 26 30 1,499 +30
29OCT26 70.00 P 0.00 0.00 0.00 1.09 +0.37 26 0 1,924 0
29OCT26 72.50 P 2.14 2.15 2.05 1.91 +0.59 26 68 1,403 0
29OCT26 75.00 P 3.30 3.33 3.30 3.05 +0.86 26 66 935 -10
29OCT26 77.50 P 4.33 4.66 4.33 4.44 +1.11 26 90 793 +30
29OCT26 80.00 P 6.06 6.52 6.06 6.15 +1.27 26 125 395 +5
29OCT26 82.50 P 0.00 0.00 0.00 8.14 +1.46 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.33 +1.67 25 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.05 +2.18 34 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.55 +2.34 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.57 +1.90 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.06 +1.95 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.56 +1.96 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.06 +1.96 32 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.56 +1.96 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 210 0
27NOV26 60.00 P 0.34 0.34 0.32 0.15 +0.07 27 90 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.31 +0.14 27 0 140 0
27NOV26 65.00 P 0.79 0.79 0.79 0.60 +0.23 27 30 241 +30
27NOV26 67.50 P 1.15 1.27 1.15 1.05 +0.36 27 120 563 +120
27NOV26 70.00 P 1.82 1.84 1.82 1.74 +0.54 27 35 290 0
27NOV26 72.50 P 2.59 2.76 2.59 2.59 +0.67 27 52 534 0
27NOV26 75.00 P 3.92 3.98 3.84 3.80 +0.95 27 202 241 +92
27NOV26 77.50 P 0.00 0.00 0.00 5.09 +1.05 26 0 347 0
27NOV26 80.00 P 0.00 0.00 0.00 6.94 +1.44 28 0 653 0
27NOV26 82.50 P 0.00 0.00 0.00 8.65 +1.44 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 10.70 +1.62 26 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 13.05 +1.88 28 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 15.67 +2.27 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.12 +2.35 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.08 +1.91 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.56 +1.92 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.06 +1.96 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.56 +1.96 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.09 26 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.15 26 0 714 0
30DEC26 65.00 P 1.10 1.10 1.10 0.90 +0.24 26 30 897 +30
30DEC26 67.50 P 1.66 1.66 1.57 1.45 +0.36 26 105 345 0
30DEC26 70.00 P 2.28 2.28 2.28 2.20 +0.51 26 26 2,043 +26
30DEC26 72.50 P 3.28 3.33 3.16 3.16 +0.71 27 135 704 +60
30DEC26 75.00 P 4.40 4.52 4.30 4.30 +0.88 26 233 1,604 +85
30DEC26 77.50 P 5.32 5.87 5.32 5.61 +0.98 26 51 1,329 +9
30DEC26 80.00 P 7.44 7.52 7.44 7.46 +1.39 27 60 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.04 +1.32 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 11.01 +1.44 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.12 +1.57 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.76 +2.08 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.16 +2.39 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.62 +2.45 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.57 +1.90 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.06 +1.93 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.56 +1.95 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.62 +2.52 45 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.55 +1.95 31 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.05 +1.95 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 +0.05 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.32 +0.08 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.54 +0.13 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.85 +0.18 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.29 +0.27 27 0 7,614 0
30MAR27 65.00 P 1.93 1.93 1.92 1.86 +0.35 27 4 240 +4
30MAR27 67.50 P 0.00 0.00 0.00 2.59 +0.45 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 +0.55 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.37 +0.65 26 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 5.54 +0.77 26 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 6.93 +0.94 26 0 320 0
30MAR27 80.00 P 0.00 0.00 0.00 8.27 +0.88 25 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 10.19 +1.23 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.97 +1.31 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.21 +1.64 28 0 27 0
30MAR27 90.00 P 0.00 0.00 0.00 16.30 +1.77 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.50 +2.11 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.77 +2.25 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.12 +2.28 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.50 +2.24 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.99 +2.33 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.62 +2.50 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.56 +1.95 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.19 +0.07 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.24 +0.09 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.29 +0.10 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.46 +0.14 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.72 +0.22 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.09 +0.33 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.55 +0.40 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.13 +0.50 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.83 +0.60 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.65 +0.70 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.65 +0.85 28 0 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.78 +0.97 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 6.80 +0.86 27 0 180 0
29JUN27 77.50 P 0.00 0.00 0.00 8.45 +1.20 28 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 9.70 +1.28 28 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 11.64 +1.68 29 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 13.43 +1.50 29 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 15.32 +1.56 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.34 +1.66 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.43 +1.72 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.54 +1.76 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.19 +1.31 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.50 +1.57 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.99 +2.07 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.19 +0.17 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.70 +0.26 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.26 +0.32 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.91 +0.35 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.73 +0.46 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.64 +0.54 29 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.67 +0.60 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.85 +0.74 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.10 +0.76 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.54 +0.90 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.04 +0.96 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.68 +1.07 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.40 +1.14 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.78 +1.21 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.63 +1.26 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.60 +1.37 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.61 +1.41 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.74 +1.52 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.90 +1.56 28 0 0 0
TOTAL PUT 2,171 83,786 +621
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$ 7.930
29SEP26 4.70 C 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.04 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 +0.04 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.08 44 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 +0.05 23 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.05 17 0 1,271 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.05 20 0 622 0
29SEP26 7.75 C 0.23 0.23 0.23 0.27 +0.04 17 120 329 +120
29SEP26 8.00 C 0.12 0.12 0.11 0.14 +0.04 19 164 706 +64
29SEP26 8.25 C 0.05 0.05 0.05 0.05 0.00 17 70 551 +70
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 30 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
29SEP26 10.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.46 +0.05 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.21 +0.05 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.96 +0.05 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.43 +0.02 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.23 +0.06 26 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.97 +0.04 17 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.74 +0.04 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.53 +0.05 18 0 384 0
29OCT26 7.75 C 0.30 0.30 0.30 0.35 +0.03 18 30 257 +30
29OCT26 8.00 C 0.18 0.20 0.18 0.21 +0.01 18 193 257 +133
29OCT26 8.25 C 0.12 0.13 0.11 0.12 +0.01 18 228 233 +228
29OCT26 8.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 2.97 +0.06 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.23 +0.04 15 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.01 +0.05 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.79 +0.04 19 0 414 0
27NOV26 7.50 C 0.55 0.55 0.55 0.58 +0.04 18 30 175 0
27NOV26 7.75 C 0.39 0.40 0.39 0.42 +0.03 19 60 1,130 +60
27NOV26 8.00 C 0.28 0.28 0.27 0.29 +0.03 19 60 90 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 3 0
27NOV26 8.50 C 0.11 0.11 0.11 0.12 +0.01 19 107 117 +107
27NOV26 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30DEC26 7.00 C 1.04 1.04 1.04 1.05 +0.07 22 5 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 +0.03 18 0 20 0
30DEC26 7.50 C 0.57 0.57 0.57 0.60 +0.02 17 30 114 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 0.00 17 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 18 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 8.75 C 0.11 0.11 0.11 0.09 0.00 19 150 150 +150
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +0.06 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 +0.05 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.06 +0.06 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 +0.04 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 +0.03 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.03 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 9.25 C 0.10 0.10 0.10 0.09 +0.01 19 90 90 +90
30MAR27 9.50 C 0.08 0.08 0.08 0.06 +0.01 19 30 30 +30
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.74 +0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 +0.03 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.31 +0.06 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.11 +0.05 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
29JUN27 7.50 C 0.80 0.80 0.79 0.79 +0.06 20 6 0 -6
29JUN27 7.75 C 0.00 0.00 0.00 0.64 +0.05 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 +0.02 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 +0.01 19 0 31 0
29JUN27 9.50 C 0.14 0.14 0.14 0.12 +0.01 19 30 30 +30
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 - 19 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.75 +0.06 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.54 +0.05 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.34 +0.05 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.20 +0.05 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 - 20 0 0 -
TOTAL CALL 1,403 10,352 +1,166
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 19 0 281 0
29SEP26 7.75 P 0.10 0.10 0.09 0.08 -0.01 18 250 325 +203
29SEP26 8.00 P 0.22 0.22 0.22 0.19 -0.03 18 150 153 +150
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.05 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 -0.06 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 -0.06 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.06 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 -0.06 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 - 66 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 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 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 52 0
29OCT26 7.75 P 0.16 0.17 0.15 0.15 -0.02 19 476 371 +282
29OCT26 8.00 P 0.30 0.31 0.29 0.27 -0.03 19 179 125 +110
29OCT26 8.25 P 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 -0.06 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 -0.07 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 -0.07 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.61 - 50 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 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 44 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 33 0
27NOV26 7.75 P 0.22 0.23 0.21 0.20 -0.02 19 190 1,210 +40
27NOV26 8.00 P 0.33 0.33 0.33 0.32 -0.03 20 60 120 +60
27NOV26 8.25 P 0.53 0.53 0.49 0.48 -0.03 20 150 180 +150
27NOV26 8.50 P 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.08 -0.08 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 -0.05 27 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.86 -0.07 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.11 -0.07 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.61 - 42 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 41 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 38 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 22 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.03 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.05 17 0 5 0
30DEC26 8.00 P 0.46 0.46 0.45 0.45 -0.03 19 60 30 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.03 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.05 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.05 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 -0.05 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.05 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 -0.06 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 - 27 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 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 300 0
30MAR27 7.00 P 0.15 0.15 0.15 0.14 0.00 19 30 160 +30
30MAR27 7.25 P 0.00 0.00 0.00 0.21 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 -0.02 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 -0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 -0.06 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 -0.06 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 - 27 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 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.12 -0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.34 -0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 -0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.77 -0.05 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 -0.06 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.24 -0.06 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.73 - 25 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 20 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 0.00 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29SEP27 7.25 P 0.34 0.34 0.34 0.34 -0.02 20 10 10 +10
29SEP27 7.50 P 0.44 0.44 0.44 0.44 -0.03 20 8 8 +8
29SEP27 7.75 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 -0.06 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.20 -0.04 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.61 -0.05 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.82 -0.02 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.04 -0.05 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.26 -0.06 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.73 - 23 0 0 -
TOTAL PUT 1,563 10,142 +1,073
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$ 18.570
29SEP26 8.50 C 0.00 0.00 0.00 10.09 -0.21 94 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.84 -0.21 85 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.57 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.32 -0.30 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.09 -0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.84 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.09 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.59 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.10 -0.29 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.60 -0.20 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.09 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.10 -0.29 0 0 0 0
29SEP26 14.00 C 4.16 4.16 4.16 4.58 -0.34 0 4 0 -4
29SEP26 14.50 C 0.00 0.00 0.00 4.10 -0.28 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.61 -0.19 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 -0.27 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 -0.26 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 -0.17 26 0 0 0
29SEP26 17.00 C 1.19 1.19 1.19 1.67 -0.13 26 35 50 0
29SEP26 17.50 C 0.82 0.82 0.82 1.24 -0.06 25 14 529 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 +0.01 24 0 20 0
29SEP26 18.50 C 0.45 0.58 0.34 0.58 +0.04 26 298 1,364 -143
29SEP26 19.00 C 0.28 0.28 0.28 0.36 +0.02 26 100 1,100 +100
29SEP26 19.50 C 0.18 0.26 0.18 0.21 0.00 26 178 500 +100
29SEP26 20.00 C 0.10 0.10 0.10 0.11 -0.01 26 11 950 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 9.61 -0.19 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.35 -0.27 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.11 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.87 -0.18 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.59 -0.30 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.09 -0.21 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.61 -0.19 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.10 -0.29 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.60 -0.20 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.10 -0.29 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.61 -0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.10 -0.29 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.65 -0.27 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.16 -0.22 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.67 -0.13 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.17 -0.21 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.71 -0.16 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.26 -0.04 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.85 +0.05 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.48 +0.10 27 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 1.15 +0.10 27 0 298 0
29OCT26 18.50 C 0.76 0.76 0.76 0.88 +0.08 27 32 167 +32
29OCT26 19.00 C 0.00 0.00 0.00 0.66 +0.04 27 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.47 0.00 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.33 0.00 27 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 7.10 -0.29 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.60 -0.27 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.13 -0.26 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.14 -0.25 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.68 -0.24 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.16 -0.22 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.71 -0.15 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.17 -0.21 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.72 -0.15 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.38 +0.08 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.99 +0.12 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.58 +0.04 24 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.31 +0.09 26 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 1.06 +0.08 26 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.84 +0.04 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.48 0.00 26 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 9.66 -0.20 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.35 -0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.11 -0.28 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.87 -0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.12 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.61 -0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.14 -0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.64 -0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.15 -0.24 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.16 -0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.68 -0.24 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.16 -0.22 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.11 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.24 -0.14 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.83 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.16 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 +0.15 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.12 26 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.47 +0.11 25 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 +0.09 25 0 30 0
30DEC26 19.00 C 0.95 1.00 0.95 1.01 +0.07 26 65 65 +50
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.06 26 0 80 0
30DEC26 20.00 C 0.62 0.62 0.62 0.65 +0.05 26 50 50 +35
30DEC26 21.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 24.00 C 0.18 0.18 0.17 0.07 0.00 26 200 200 +200
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.36 -0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.13 -0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.89 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.63 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.16 -0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.68 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.19 -0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.68 -0.19 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.29 -0.10 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.73 -0.17 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.22 -0.17 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 -0.15 0 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.40 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.84 -0.04 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 +0.10 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 +0.07 22 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.72 +0.04 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.37 +0.03 25 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 +0.04 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 0.00 24 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.50 -0.02 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 -0.04 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.02 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.40 -0.25 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.13 -0.26 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.89 -0.23 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.67 -0.22 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.16 -0.24 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.68 -0.19 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.19 -0.20 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.29 -0.11 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.36 -0.03 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.80 -0.12 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.40 +0.01 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.87 -0.01 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 +0.02 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.17 +0.03 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.72 -0.18 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 -0.11 23 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 2.16 -0.12 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.89 -0.06 23 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.64 -0.12 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.04 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 -0.05 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.06 -0.10 23 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.77 -0.11 23 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 -0.10 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 -0.08 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.36 -0.03 23 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.89 -0.03 22 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.42 -0.06 21 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.05 -0.05 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.67 -0.08 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.38 -0.03 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.04 -0.14 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.70 -0.18 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.42 -0.09 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.16 -0.10 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 -0.07 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.54 -0.06 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.37 -0.05 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.81 -0.09 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.18 - 24 0 0 -
TOTAL CALL 987 9,508 +370
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 387 0
29SEP26 17.50 P 0.14 0.14 0.14 0.14 -0.09 26 33 906 0
29SEP26 18.00 P 0.39 0.39 0.30 0.26 -0.14 25 210 1,573 +200
29SEP26 18.50 P 0.65 0.73 0.44 0.46 -0.17 25 1,634 2,065 +1,265
29SEP26 19.00 P 0.00 0.00 0.00 0.75 -0.21 25 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.10 -0.22 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.24 25 0 0 0
29SEP26 21.00 P 2.47 2.47 2.47 2.43 -0.24 0 15 15 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.53 -0.15 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.45 -0.12 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.47 -0.10 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.62 +0.08 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.48 -0.12 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.47 - 77 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.07 27 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 75 0
29OCT26 17.50 P 0.42 0.42 0.42 0.32 -0.12 26 20 50 +14
29OCT26 18.00 P 0.48 0.48 0.48 0.49 -0.15 26 5 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.71 -0.17 26 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.00 -0.20 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.23 27 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.68 -0.23 27 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.58 -0.17 31 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.54 -0.14 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.56 -0.01 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.48 -0.24 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.62 -0.05 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.48 -0.17 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.51 - 61 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.07 25 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 -0.09 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.29 -0.11 25 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.43 -0.14 25 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.61 -0.16 25 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.84 -0.17 25 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.13 -0.18 26 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.47 -0.19 27 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.78 -0.23 26 0 15 0
27NOV26 21.00 P 2.77 2.77 2.77 2.58 -0.28 26 15 15 +15
27NOV26 22.00 P 0.00 0.00 0.00 3.57 -0.18 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.56 -0.18 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.55 -0.17 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.62 -0.05 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.65 0.00 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.57 - 56 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.05 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.08 25 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.10 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.11 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.14 25 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.15 25 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 -0.16 25 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 -0.18 26 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.95 -0.14 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.66 -0.28 26 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.18 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.58 -0.16 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.59 -0.13 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.62 -0.05 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.65 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.57 - 49 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 36 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 31 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 0.00 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.02 24 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.02 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 -0.07 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.07 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 0.00 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 -0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 -0.09 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.93 -0.05 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.78 -0.10 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.71 -0.14 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.64 -0.20 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.65 0.00 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 - 33 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 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.02 23 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.04 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 -0.06 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 -0.11 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.09 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.42 -0.07 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 -0.05 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.03 -0.01 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.87 -0.05 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.76 -0.11 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.70 -0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.65 -0.16 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.57 - 29 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 -0.05 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.07 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 -0.09 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.72 -0.06 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.99 -0.07 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.05 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.65 -0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.40 0.00 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.19 +0.01 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.03 0.00 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.92 -0.01 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.78 -0.11 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.72 -0.17 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.65 - 29 0 0 -
TOTAL PUT 1,932 15,470 +1,509
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$ 92.350
04SEP26 70.00 C 0.00 0.00 0.00 22.36 -1.36 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 21.36 -1.36 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 20.36 -1.36 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 19.36 -1.36 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 18.36 -1.36 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 17.36 -1.36 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 16.36 -1.36 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 15.36 -1.36 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 14.36 -1.36 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 13.36 -1.36 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 12.36 -1.36 0 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 11.36 -1.36 0 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 10.36 -1.36 0 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 9.36 -1.36 0 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 8.37 -1.35 50 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 7.37 -1.36 44 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 6.38 -1.36 44 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 5.40 -1.36 43 0 6 0
04SEP26 88.00 C 0.00 0.00 0.00 4.45 -1.34 43 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 3.55 -1.26 43 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 2.64 -1.50 39 0 2 0
04SEP26 91.00 C 1.82 1.82 1.35 1.94 -1.26 41 88 25 +20
04SEP26 92.00 C 1.05 1.05 1.05 1.35 -1.07 42 5 28 +5
04SEP26 93.00 C 0.77 0.77 0.77 0.89 -0.93 43 3 18 0
04SEP26 94.00 C 0.45 0.53 0.40 0.55 -0.81 43 437 324 +253
04SEP26 95.00 C 0.28 0.31 0.28 0.32 -0.65 43 230 561 +199
04SEP26 96.00 C 0.21 0.22 0.21 0.18 -0.48 44 100 1,079 +1
04SEP26 97.00 C 0.10 0.12 0.10 0.09 -0.33 44 104 527 +98
04SEP26 98.00 C 0.05 0.07 0.05 0.05 -0.21 45 400 694 -40
04SEP26 99.00 C 0.02 0.06 0.02 0.02 -0.13 44 2 225 -1
04SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 456 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 228 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 144 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 79 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 18.41 - 50 0 0 -
11SEP26 75.00 C 0.00 0.00 0.00 17.41 - 46 0 0 -
11SEP26 76.00 C 0.00 0.00 0.00 16.41 -1.35 43 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 15.41 -1.35 39 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 14.41 -1.36 36 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 13.42 -1.35 40 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 12.42 -1.36 36 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 11.44 -1.35 39 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 10.46 -1.34 38 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 9.49 -1.34 38 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 8.55 -1.32 38 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 7.62 -1.31 38 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 6.73 -1.28 38 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 5.87 -1.25 38 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 4.92 -1.35 34 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 4.19 -1.28 35 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 3.52 -1.28 36 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 2.91 -1.09 37 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 2.38 -0.92 37 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 1.91 -0.86 37 0 2 0
11SEP26 94.00 C 1.56 1.56 1.29 1.51 -0.79 37 11 102 -7
11SEP26 95.00 C 1.00 1.08 1.00 1.17 -0.75 37 4 202 0
11SEP26 96.00 C 0.00 0.00 0.00 0.91 -0.62 38 0 3 0
11SEP26 97.00 C 0.00 0.00 0.00 0.70 -0.51 38 0 0 0
11SEP26 98.00 C 0.48 0.48 0.46 0.53 -0.41 39 45 109 +28
11SEP26 99.00 C 0.41 0.42 0.36 0.39 -0.33 39 106 487 +105
11SEP26 100.00 C 0.50 0.50 0.30 0.28 -0.26 39 1,203 1,349 +986
11SEP26 101.00 C 0.26 0.26 0.26 0.19 -0.21 38 15 114 0
11SEP26 102.00 C 0.00 0.00 0.00 0.14 -0.15 39 0 60 0
11SEP26 103.00 C 0.00 0.00 0.00 0.09 -0.12 38 0 210 0
11SEP26 104.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 105 0
11SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 50 0
11SEP26 106.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
11SEP26 111.00 C 0.05 0.05 0.05 0.01 0.00 44 45 45 +45
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 56.43 -1.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.43 -1.35 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.43 -1.36 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.44 -1.35 99 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.44 -1.35 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.44 -1.35 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.44 -1.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.45 -1.35 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.45 -1.35 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.45 -1.35 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.45 -1.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.45 -1.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.46 -1.35 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.46 -1.35 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.46 -1.35 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.97 -1.35 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.47 -1.35 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.98 -1.35 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.48 -1.35 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.99 -1.35 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.50 -1.35 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.00 -1.35 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.51 -1.35 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.04 -1.35 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.58 -1.62 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.17 -1.33 37 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 12.84 -1.30 37 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 10.38 -1.49 32 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 8.33 -1.73 34 0 6,916 0
29SEP26 87.50 C 0.00 0.00 0.00 6.55 -1.20 35 0 6,851 0
29SEP26 90.00 C 4.23 4.76 4.23 5.01 -1.08 36 187 3,551 +165
29SEP26 92.50 C 0.00 0.00 0.00 3.71 -0.87 36 0 1,592 0
29SEP26 95.00 C 2.94 2.94 2.31 2.68 -0.80 37 77 7,406 +4
29SEP26 97.50 C 1.82 1.82 1.80 1.89 -0.68 37 38 2,307 +30
29SEP26 100.00 C 1.23 1.30 1.20 1.34 -0.46 38 28 9,146 +18
29SEP26 102.50 C 0.86 0.93 0.86 0.88 -0.34 38 58 14,614 +54
29SEP26 105.00 C 0.68 0.68 0.64 0.56 -0.25 38 119 6,680 -50
29SEP26 107.50 C 0.52 0.52 0.48 0.35 -0.17 38 8 3,601 -1
29SEP26 110.00 C 0.40 0.40 0.36 0.21 -0.12 38 32 3,920 -22
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.08 38 0 4,174 0
29SEP26 115.00 C 0.20 0.23 0.19 0.07 -0.05 38 32 2,242 -32
29SEP26 117.50 C 0.16 0.16 0.16 0.04 -0.03 38 138 3,110 0
29SEP26 120.00 C 0.15 0.15 0.15 0.03 -0.01 39 13 5,262 -13
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 8,709 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,795 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,683 0
29SEP26 145.00 C 0.04 0.04 0.04 0.01 0.00 57 8 1,193 -8
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,361 0
29SEP26 150.00 C 0.03 0.03 0.03 0.01 0.00 60 4 2,163 -4
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 221 0
29SEP26 155.00 C 0.05 0.05 0.05 0.01 0.00 64 1 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 102 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 56.52 -1.35 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.52 -1.35 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.53 -1.35 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.53 -1.35 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.54 -1.35 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.54 -1.35 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.55 -1.35 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.55 -1.35 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.56 -1.34 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.56 -1.35 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.57 -1.34 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.57 -1.35 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.58 -1.34 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.58 -1.35 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.59 -1.34 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 40.10 -1.34 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.61 -1.35 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 35.12 -1.35 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.64 -1.34 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.16 -1.35 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.50 -1.70 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.25 -1.51 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.55 -1.78 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.13 -1.81 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.81 -1.79 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.48 -1.99 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.87 -1.22 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.91 -1.17 38 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 9.85 -1.36 36 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 8.25 -1.14 36 0 457 0
29OCT26 90.00 C 0.00 0.00 0.00 6.82 -1.09 37 0 3,881 0
29OCT26 92.50 C 0.00 0.00 0.00 5.61 -0.91 37 0 197 0
29OCT26 95.00 C 0.00 0.00 0.00 4.58 -0.85 38 0 593 0
29OCT26 97.50 C 0.00 0.00 0.00 3.73 -0.74 38 0 3,964 0
29OCT26 100.00 C 0.00 0.00 0.00 3.01 -0.60 39 0 564 0
29OCT26 102.50 C 0.00 0.00 0.00 2.35 -0.51 39 0 6,062 0
29OCT26 105.00 C 1.96 1.96 1.87 1.81 -0.43 39 26 2,443 +14
29OCT26 107.50 C 0.00 0.00 0.00 1.39 -0.35 39 0 3,967 0
29OCT26 110.00 C 0.00 0.00 0.00 1.05 -0.29 38 0 764 0
29OCT26 112.50 C 1.08 1.08 1.08 0.78 -0.24 38 2 606 +2
29OCT26 115.00 C 0.91 0.91 0.83 0.58 -0.19 38 3 1,704 0
29OCT26 117.50 C 0.70 0.70 0.70 0.43 -0.14 38 65 1,183 0
29OCT26 120.00 C 0.00 0.00 0.00 0.31 -0.12 38 0 490 0
29OCT26 122.50 C 0.00 0.00 0.00 0.22 -0.09 38 0 246 0
29OCT26 125.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 667 0
29OCT26 127.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 679 0
29OCT26 130.00 C 0.33 0.33 0.33 0.08 -0.04 38 4 828 0
29OCT26 132.50 C 0.26 0.26 0.26 0.06 -0.03 38 2 770 -2
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 499 0
29OCT26 140.00 C 0.18 0.18 0.18 0.02 -0.01 38 1 428 -1
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 56.61 -1.34 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 55.61 -1.35 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.62 -1.34 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.63 -1.34 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.63 -1.35 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.64 -1.35 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.65 -1.34 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.66 -1.34 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.66 -1.35 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.67 -1.34 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.68 -1.34 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.68 -1.35 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.69 -1.35 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.70 -1.34 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.71 -1.34 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.23 -1.34 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.76 -1.34 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.30 -1.34 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 32.86 -1.33 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.44 -1.32 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.05 -1.31 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.71 -1.30 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.44 -1.26 41 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 20.64 -1.83 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.12 -1.27 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.61 -1.98 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.21 -1.11 41 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 13.19 -1.30 39 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 11.54 -1.18 40 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 10.03 -1.11 40 0 3,011 0
27NOV26 90.00 C 8.64 8.76 8.57 8.76 -1.08 40 30 1,813 +6
27NOV26 92.50 C 0.00 0.00 0.00 7.54 -0.95 40 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 6.50 -0.85 41 0 211 0
27NOV26 97.50 C 0.00 0.00 0.00 5.61 -0.83 41 0 1,515 0
27NOV26 100.00 C 4.92 4.92 4.70 4.83 -0.67 42 26 1,814 -25
27NOV26 102.50 C 0.00 0.00 0.00 4.12 -0.54 42 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 3.45 -0.48 42 0 1,870 0
27NOV26 107.50 C 0.00 0.00 0.00 2.88 -0.42 42 0 436 0
27NOV26 110.00 C 0.00 0.00 0.00 2.39 -0.37 42 0 3,896 0
27NOV26 112.50 C 2.26 2.28 2.26 1.98 -0.31 42 40 531 +6
27NOV26 115.00 C 0.00 0.00 0.00 1.63 -0.27 42 0 281 0
27NOV26 117.50 C 0.00 0.00 0.00 1.33 -0.24 42 0 254 0
27NOV26 120.00 C 0.00 0.00 0.00 1.09 -0.20 42 0 487 0
27NOV26 122.50 C 0.00 0.00 0.00 0.88 -0.17 42 0 115 0
27NOV26 125.00 C 0.00 0.00 0.00 0.72 -0.14 42 0 208 0
27NOV26 127.50 C 0.00 0.00 0.00 0.58 -0.12 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.47 -0.10 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.37 -0.09 41 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.24 -0.06 41 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 56.70 -1.35 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.71 -1.34 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 54.72 -1.34 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.73 -1.34 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 52.74 -1.34 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.75 -1.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.76 -1.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.77 -1.35 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 48.78 -1.35 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 47.80 -1.34 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 46.81 -1.34 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 45.82 -1.34 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 44.83 -1.34 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.85 -1.34 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.86 -1.34 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.41 -1.34 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.97 -1.34 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.55 -1.34 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.16 -1.35 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.81 -1.35 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.51 -1.34 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 26.27 -1.34 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.10 -1.33 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.01 -1.32 41 0 0 0
30DEC26 75.00 C 18.93 18.93 18.93 19.64 -1.68 38 30 30 +30
30DEC26 77.50 C 17.57 17.65 17.55 17.61 -1.60 38 125 125 +125
30DEC26 80.00 C 15.11 15.77 15.11 15.95 -1.31 39 85 410 +40
30DEC26 82.50 C 0.00 0.00 0.00 14.26 -1.29 39 0 25 0
30DEC26 85.00 C 0.00 0.00 0.00 12.71 -1.17 39 0 1,305 0
30DEC26 87.50 C 10.91 11.18 10.83 11.31 -1.11 40 80 1,226 +80
30DEC26 90.00 C 9.68 9.68 9.51 10.03 -1.06 40 91 1,631 +91
30DEC26 92.50 C 8.77 8.77 8.40 8.86 -1.00 40 368 518 +353
30DEC26 95.00 C 7.71 7.71 7.41 7.79 -1.21 40 150 1,306 +150
30DEC26 97.50 C 6.83 6.83 6.51 6.86 -0.99 40 90 629 +90
30DEC26 100.00 C 6.15 6.15 5.84 6.07 -0.92 41 29 1,406 +29
30DEC26 102.50 C 0.00 0.00 0.00 5.38 -0.81 41 0 726 0
30DEC26 105.00 C 4.75 4.75 4.62 4.76 -0.76 42 171 529 -129
30DEC26 107.50 C 0.00 0.00 0.00 4.14 -0.71 42 0 1,906 0
30DEC26 110.00 C 3.64 3.66 3.61 3.57 -0.66 42 455 17,129 +299
30DEC26 112.50 C 0.00 0.00 0.00 3.07 -0.60 42 0 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 2.63 -0.55 42 0 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.25 -0.50 42 0 6,401 0
30DEC26 120.00 C 2.35 2.35 2.35 1.92 -0.45 42 4 2,559 0
30DEC26 122.50 C 0.00 0.00 0.00 1.64 -0.40 42 0 960 0
30DEC26 125.00 C 1.90 1.90 1.90 1.39 -0.37 42 20 4,931 +20
30DEC26 127.50 C 0.00 0.00 0.00 1.18 -0.33 42 0 991 0
30DEC26 130.00 C 1.50 1.50 1.50 1.00 -0.29 42 5 3,997 +5
30DEC26 132.50 C 0.00 0.00 0.00 0.85 -0.25 42 0 1,011 0
30DEC26 135.00 C 1.24 1.24 1.24 0.71 -0.23 42 30 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.60 -0.20 42 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.51 -0.17 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.43 -0.15 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.36 -0.13 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.30 -0.12 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.25 -0.11 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.09 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.15 -0.07 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 56.97 -1.34 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.99 -1.34 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 55.02 -1.33 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 54.04 -1.33 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 53.06 -1.33 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 52.08 -1.34 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 51.11 -1.33 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 50.14 -1.33 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.17 -1.33 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.20 -1.33 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.24 -1.32 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.27 -1.33 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.32 -1.32 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.36 -1.33 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.41 -1.33 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.06 -1.32 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.75 -1.31 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.48 -1.30 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.26 -1.29 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 32.11 -1.27 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.02 -1.26 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.00 -1.24 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.06 -1.22 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.20 -1.19 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.42 -1.17 42 0 220 0
30MAR27 77.50 C 19.51 19.51 19.51 20.23 -1.65 40 30 85 0
30MAR27 80.00 C 0.00 0.00 0.00 18.60 -1.26 40 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 17.10 -1.17 40 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 15.73 -1.08 40 0 90 0
30MAR27 87.50 C 13.99 13.99 13.99 14.44 -1.03 40 15 639 +15
30MAR27 90.00 C 0.00 0.00 0.00 13.23 -1.22 41 0 648 0
30MAR27 92.50 C 12.09 12.09 12.09 12.11 -1.04 41 15 145 +15
30MAR27 95.00 C 0.00 0.00 0.00 11.06 -1.05 41 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.14 -1.00 41 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 9.30 -0.91 42 0 928 0
30MAR27 102.50 C 0.00 0.00 0.00 8.54 -0.94 42 6,500 6,570 +6,300
30MAR27 105.00 C 0.00 0.00 0.00 7.85 -0.78 42 0 5,216 0
30MAR27 107.50 C 0.00 0.00 0.00 7.21 -0.80 43 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 6.65 -0.66 43 0 6,183 0
30MAR27 112.50 C 6.01 6.01 5.97 6.02 -0.63 43 130 1,606 +130
30MAR27 115.00 C 0.00 0.00 0.00 5.45 -0.59 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.93 -0.55 43 0 1,071 0
30MAR27 120.00 C 4.75 4.75 4.75 4.46 -0.51 43 114 2,752 0
30MAR27 122.50 C 0.00 0.00 0.00 4.02 -0.48 43 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 3.63 -0.45 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.28 -0.30 43 0 76 0
30MAR27 130.00 C 3.47 3.47 3.47 2.95 -0.39 43 70 140 0
30MAR27 132.50 C 0.00 0.00 0.00 2.58 -0.35 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.32 -0.33 42 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 2.09 -0.30 42 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 1.88 -0.28 42 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.74 -0.27 42 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.52 -0.24 42 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.37 -0.22 42 0 20 0
30MAR27 150.00 C 0.00 0.00 0.00 1.23 -0.20 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.10 -0.19 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.99 -0.17 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.89 -0.16 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.80 -0.14 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.72 -0.13 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.64 -0.12 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.58 -0.11 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.52 -0.10 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.46 -0.10 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.42 -0.08 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.37 -0.08 42 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.24 -0.06 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.28 -1.33 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 56.32 -1.32 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.36 -1.32 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.40 -1.32 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.45 -1.31 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.50 -1.31 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.55 -1.31 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.61 -1.30 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 49.67 -1.30 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.74 -1.29 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.81 -1.29 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.89 -1.28 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.97 -1.28 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 45.06 -1.28 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.15 -1.28 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.93 -1.25 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.75 -1.24 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.63 -1.22 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.57 -1.20 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.58 -1.17 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.65 -1.15 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.80 -1.11 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.02 -1.08 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 26.31 -1.05 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.68 -1.02 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 23.12 -0.99 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.64 -0.96 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 20.24 -0.92 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.34 -1.45 41 0 15 0
29JUN27 87.50 C 17.10 17.10 17.10 17.12 -1.01 41 15 15 +15
29JUN27 90.00 C 0.00 0.00 0.00 15.97 -0.90 41 0 21 0
29JUN27 92.50 C 0.00 0.00 0.00 14.90 -0.86 42 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 13.92 -1.00 42 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 12.99 -0.96 42 0 20 0
29JUN27 100.00 C 12.03 12.03 11.90 12.14 -0.93 42 71 576 +71
29JUN27 102.50 C 0.00 0.00 0.00 11.24 -1.00 42 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 10.50 -0.92 42 0 10 0
29JUN27 107.50 C 9.61 9.61 9.61 9.82 -0.88 43 15 15 +14
29JUN27 110.00 C 0.00 0.00 0.00 9.19 -0.84 43 0 31 0
29JUN27 112.50 C 0.00 0.00 0.00 8.60 -0.75 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.04 -0.64 43 0 15 0
29JUN27 117.50 C 0.00 0.00 0.00 7.58 -0.48 44 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 7.03 -0.45 44 0 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 6.40 -0.54 43 0 100 0
29JUN27 125.00 C 6.10 6.10 6.10 5.86 -0.39 43 7 9 -7
29JUN27 127.50 C 0.00 0.00 0.00 5.43 -0.37 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.03 -0.34 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 4.66 -0.32 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.31 -0.31 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.99 -0.29 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.70 -0.27 43 0 46 0
29JUN27 142.50 C 3.97 3.99 3.97 3.42 -0.25 43 30 117 +30
29JUN27 145.00 C 0.00 0.00 0.00 3.17 -0.23 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.93 -0.22 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.71 -0.21 43 0 100 0
29JUN27 152.50 C 0.00 0.00 0.00 2.51 -0.20 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.32 -0.19 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.15 -0.17 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.99 -0.16 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.84 -0.15 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.70 -0.14 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.58 -0.13 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.46 -0.12 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.35 -0.12 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.25 -0.11 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.16 -0.10 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.07 -0.10 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.99 -0.09 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.92 -0.08 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 56.69 - 43 0 0 -
29SEP27 38.00 C 54.80 54.80 54.50 55.75 -1.31 43 6 17 +6
29SEP27 39.00 C 0.00 0.00 0.00 54.82 -1.30 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 53.89 -1.30 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 52.96 -1.30 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 52.05 -1.29 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 51.13 -1.29 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 50.23 -1.28 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 49.33 -1.28 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 48.43 -1.28 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 47.54 -1.28 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 46.66 -1.27 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 45.79 -1.26 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 44.93 -1.26 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 42.81 -1.24 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 40.74 -1.22 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 38.73 -1.20 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 36.78 -1.19 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.90 -1.16 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 33.08 -1.14 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 31.33 -1.12 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 29.65 -1.10 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 28.04 -1.07 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.50 -1.04 43 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.03 -1.01 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.62 -0.98 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.28 -0.95 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.01 -0.92 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.80 -0.89 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.21 -1.30 42 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.19 -1.06 42 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.23 -1.07 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.33 -0.98 42 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.46 -0.99 42 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.69 -0.92 43 0 0 0
29SEP27 105.00 C 13.05 13.05 13.05 12.69 -1.13 42 15 15 +15
29SEP27 107.50 C 0.00 0.00 0.00 11.99 -1.00 42 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.35 -0.86 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 10.71 -0.97 43 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.16 -0.80 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.75 -0.58 43 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.16 -0.55 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.60 -0.53 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.84 -0.49 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.36 -0.47 43 0 0 0
29SEP27 130.00 C 7.48 7.48 7.48 6.91 -0.45 43 100 100 +100
29SEP27 132.50 C 0.00 0.00 0.00 6.49 -0.42 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.09 -0.41 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 5.72 -0.39 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.37 -0.37 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 5.04 -0.35 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.73 -0.34 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.44 -0.32 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.17 -0.31 43 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.92 -0.29 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.68 -0.28 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.45 -0.27 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.24 -0.26 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.05 -0.24 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.86 -0.23 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.69 -0.22 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.53 -0.20 43 0 0 0
TOTAL CALL 12,606 347,038 +9,720
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 90 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
04SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
04SEP26 85.00 P 0.06 0.06 0.06 0.01 0.00 47 5 62 0
04SEP26 86.00 P 0.08 0.08 0.08 0.02 0.00 46 5 25 +5
04SEP26 87.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
04SEP26 88.00 P 0.00 0.00 0.00 0.09 0.00 44 0 40 0
04SEP26 89.00 P 0.41 0.41 0.24 0.19 +0.02 44 53 119 +29
04SEP26 90.00 P 0.70 0.75 0.45 0.37 +0.08 44 10 217 +6
04SEP26 91.00 P 0.84 0.90 0.84 0.65 +0.17 44 12 90 +2
04SEP26 92.00 P 0.00 0.00 0.00 1.06 +0.31 45 0 134 0
04SEP26 93.00 P 2.37 2.37 2.37 1.59 +0.46 45 3 169 +3
04SEP26 94.00 P 3.20 3.20 3.20 2.27 +0.63 46 2 622 -2
04SEP26 95.00 P 4.00 4.00 3.67 3.05 +0.78 48 3 66 -2
04SEP26 96.00 P 4.60 4.60 4.60 3.93 +1.00 51 1 832 -1
04SEP26 97.00 P 0.00 0.00 0.00 4.73 +0.96 44 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 5.68 +1.21 43 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 6.66 +1.10 43 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 7.65 +1.15 0 0 4 0
04SEP26 101.00 P 0.00 0.00 0.00 8.65 +1.32 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 9.65 +1.34 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 10.65 +1.35 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 11.65 +1.35 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 12.65 +1.35 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 13.65 +1.35 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 14.65 +1.35 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 15.65 +1.35 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 16.65 +1.35 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 17.65 +1.35 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 18.65 +1.35 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 19.65 +1.35 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 20.65 +1.35 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 21.65 +1.35 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 22.65 +1.35 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 23.65 +1.35 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
11SEP26 75.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
11SEP26 85.00 P 0.31 0.31 0.31 0.21 +0.04 38 5 20 +5
11SEP26 86.00 P 0.00 0.00 0.00 0.32 +0.07 38 0 0 0
11SEP26 87.00 P 0.58 0.70 0.58 0.47 +0.11 39 16 16 +16
11SEP26 88.00 P 1.00 1.00 1.00 0.67 +0.17 39 3 69 0
11SEP26 89.00 P 1.31 1.31 1.00 0.92 +0.24 39 5 36 +3
11SEP26 90.00 P 1.68 1.68 1.27 1.25 +0.34 39 37 53 +35
11SEP26 91.00 P 0.00 0.00 0.00 1.64 +0.41 39 0 32 0
11SEP26 92.00 P 0.00 0.00 0.00 2.10 +0.53 39 0 0 0
11SEP26 93.00 P 3.01 3.01 3.01 2.64 +0.63 40 2 2 +2
11SEP26 94.00 P 0.00 0.00 0.00 3.24 +0.70 40 0 0 0
11SEP26 95.00 P 4.79 4.79 4.79 3.92 +0.78 41 8 19 0
11SEP26 96.00 P 0.00 0.00 0.00 4.65 +0.84 41 0 10 0
11SEP26 97.00 P 0.00 0.00 0.00 5.28 +0.78 38 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 6.11 +0.85 38 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 6.97 +1.04 38 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 7.87 +1.11 38 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 8.79 +1.16 38 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 9.73 +1.20 38 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 10.70 +1.25 39 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 11.67 +1.27 38 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 12.66 +1.30 38 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 13.65 +1.32 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 14.65 +1.34 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 15.65 +1.35 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 16.65 +1.35 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 17.65 +1.35 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 18.65 +1.35 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 19.65 +1.35 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 20.65 +1.35 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 21.65 +1.35 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 22.65 +1.35 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 23.65 +1.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 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 96 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 68 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 57 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29SEP26 67.50 P 0.06 0.06 0.06 0.01 0.00 43 1 113 +1
29SEP26 70.00 P 0.09 0.09 0.09 0.01 0.00 38 61 842 +48
29SEP26 72.50 P 0.11 0.11 0.11 0.03 +0.01 38 4 407 -4
29SEP26 75.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 3,739 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 1,620 0
29SEP26 80.00 P 0.41 0.42 0.41 0.32 +0.05 38 11 4,552 +9
29SEP26 82.50 P 0.69 0.80 0.69 0.62 +0.11 38 650 1,152 +334
29SEP26 85.00 P 1.13 1.34 1.11 1.08 +0.20 38 50 1,419 +13
29SEP26 87.50 P 1.67 2.06 1.67 1.77 +0.36 38 23 12,723 -16
29SEP26 90.00 P 2.92 3.17 2.92 2.70 +0.52 38 445 7,576 +270
29SEP26 92.50 P 4.32 4.34 4.32 3.90 +0.72 39 6 13,292 +2
29SEP26 95.00 P 5.70 6.00 5.70 5.38 +0.83 39 20 2,478 -6
29SEP26 97.50 P 7.20 7.20 7.20 7.10 +0.96 40 2 8,028 +2
29SEP26 100.00 P 9.16 9.60 9.16 8.77 +0.77 37 10 11,768 +2
29SEP26 102.50 P 0.00 0.00 0.00 10.57 +0.63 33 0 8,397 0
29SEP26 105.00 P 0.00 0.00 0.00 13.03 +1.11 37 0 8,591 0
29SEP26 107.50 P 16.36 16.36 15.95 15.76 +1.61 47 60 4,266 0
29SEP26 110.00 P 19.02 19.02 18.92 18.23 +1.68 51 116 11,048 +116
29SEP26 112.50 P 0.00 0.00 0.00 20.62 +1.51 53 0 4,654 0
29SEP26 115.00 P 0.00 0.00 0.00 22.65 +1.13 0 0 3,893 0
29SEP26 117.50 P 0.00 0.00 0.00 25.51 +1.55 59 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 27.99 +1.59 62 0 2,906 -2,059
29SEP26 122.50 P 0.00 0.00 0.00 30.48 +1.58 66 0 687 -217
29SEP26 125.00 P 0.00 0.00 0.00 32.98 +1.60 70 0 8,668 -1,256
29SEP26 127.50 P 0.00 0.00 0.00 35.15 +1.35 0 0 0 -76
29SEP26 130.00 P 0.00 0.00 0.00 37.65 +1.27 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 40.15 +1.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.65 +1.35 0 0 303 0
29SEP26 137.50 P 0.00 0.00 0.00 45.15 +1.35 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 47.99 +1.61 89 0 2,572 0
29SEP26 142.50 P 0.00 0.00 0.00 50.15 +1.35 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 52.65 +1.35 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.15 +1.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.65 +1.35 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 60.15 +1.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.65 +1.35 0 0 340 -147
29SEP26 157.50 P 0.00 0.00 0.00 65.15 +1.35 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 67.65 +1.35 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.15 +1.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.65 +1.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.15 +1.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.65 +1.35 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 80.15 +1.35 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 82.65 +1.35 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.65 +1.35 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 100.15 +1.35 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.65 +1.35 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 105.15 +1.35 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.65 +1.35 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 112.65 +1.35 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 117.65 +1.35 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.65 +1.35 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.65 +1.35 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 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 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 39 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29OCT26 70.00 P 0.32 0.32 0.32 0.16 +0.02 39 13 44 +13
29OCT26 72.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 132 0
29OCT26 75.00 P 0.64 0.64 0.64 0.48 +0.06 38 2 442 -2
29OCT26 77.50 P 0.95 0.95 0.84 0.78 +0.10 38 18 787 0
29OCT26 80.00 P 1.28 1.40 1.28 1.19 +0.16 38 36 1,738 +33
29OCT26 82.50 P 1.80 1.92 1.75 1.74 +0.27 39 291 1,643 +155
29OCT26 85.00 P 2.25 2.52 2.25 2.43 +0.37 38 23 645 +23
29OCT26 87.50 P 3.56 3.65 3.56 3.30 +0.48 39 1,104 19,512 +898
29OCT26 90.00 P 0.00 0.00 0.00 4.36 +0.58 39 0 1,303 0
29OCT26 92.50 P 6.00 6.00 6.00 5.62 +0.69 39 10 14,304 +10
29OCT26 95.00 P 0.00 0.00 0.00 7.09 +0.81 39 0 1,295 0
29OCT26 97.50 P 0.00 0.00 0.00 8.71 +0.91 40 0 2,341 0
29OCT26 100.00 P 0.00 0.00 0.00 10.49 +0.95 40 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 12.41 +1.02 41 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.03 +0.68 38 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 16.60 +1.49 43 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 18.87 +1.39 44 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 21.20 +1.58 46 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 23.54 +1.65 48 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 25.87 +1.61 49 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 28.27 +1.79 50 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 30.74 +1.84 52 0 35 0
29OCT26 125.00 P 0.00 0.00 0.00 32.98 +1.47 50 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 35.15 +1.31 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 37.65 +1.27 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 40.15 +1.35 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 42.65 +1.35 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 45.15 +1.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.99 +1.61 65 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.15 +1.35 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.65 +1.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.15 +1.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.65 +1.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.15 +1.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.65 +1.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.15 +1.35 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.65 +1.35 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.15 +1.35 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.65 +1.35 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.15 +1.35 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.65 +1.35 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 80.15 +1.35 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 82.65 +1.35 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 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 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.40 +0.06 42 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.61 +0.08 42 0 361 0
27NOV26 72.50 P 0.00 0.00 0.00 0.89 +0.09 42 0 124 0
27NOV26 75.00 P 1.47 1.47 1.47 1.28 +0.14 42 10 161 0
27NOV26 77.50 P 0.00 0.00 0.00 1.78 +0.19 42 0 511 0
27NOV26 80.00 P 2.50 2.50 2.50 2.37 +0.29 42 38 237 +38
27NOV26 82.50 P 0.00 0.00 0.00 3.07 +0.35 42 0 174 0
27NOV26 85.00 P 0.00 0.00 0.00 3.92 +0.44 42 0 882 0
27NOV26 87.50 P 5.25 5.25 5.23 4.90 +0.50 41 54 3,717 0
27NOV26 90.00 P 0.00 0.00 0.00 6.06 +0.59 42 0 3,823 0
27NOV26 92.50 P 7.85 7.85 7.85 7.37 +0.60 42 10 5,104 0
27NOV26 95.00 P 0.00 0.00 0.00 8.83 +0.83 42 0 2,190 0
27NOV26 97.50 P 0.00 0.00 0.00 10.46 +0.90 43 0 709 0
27NOV26 100.00 P 0.00 0.00 0.00 11.77 +0.61 41 0 3,656 0
27NOV26 102.50 P 0.00 0.00 0.00 13.55 +0.83 41 0 2,196 0
27NOV26 105.00 P 0.00 0.00 0.00 15.86 +1.35 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 17.87 +1.17 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 19.97 +1.12 46 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 22.13 +1.21 46 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.39 +1.34 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 26.68 +1.46 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.94 +1.66 49 0 65 0
27NOV26 122.50 P 0.00 0.00 0.00 31.43 +1.88 52 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 32.98 +1.14 43 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.29 +1.16 41 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 37.73 +0.96 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.18 +1.31 41 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 42.66 +1.33 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.15 +1.34 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.99 +1.61 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.15 +1.35 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.65 +1.35 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.15 +1.35 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.65 +1.35 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.15 +1.35 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.65 +1.35 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.15 +1.35 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.65 +1.35 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.15 +1.35 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.65 +1.35 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.15 +1.35 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.65 +1.35 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 80.15 +1.35 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 82.65 +1.35 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 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 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.01 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 0.00 42 0 498 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 +0.01 42 0 288 0
30DEC26 72.50 P 1.74 1.74 1.74 1.50 +0.01 42 95 742 0
30DEC26 75.00 P 2.14 2.14 2.14 2.01 +0.10 42 65 535 0
30DEC26 77.50 P 2.70 2.70 2.70 2.62 +0.20 42 17 894 -17
30DEC26 80.00 P 3.45 3.45 3.45 3.31 +0.26 42 2 4,038 0
30DEC26 82.50 P 4.50 4.50 4.50 4.17 +0.36 42 1 836 +1
30DEC26 85.00 P 5.00 5.42 5.00 5.11 +0.44 42 2,241 13,003 +2,241
30DEC26 87.50 P 6.50 6.69 6.50 6.18 +0.49 42 147 8,074 +147
30DEC26 90.00 P 7.70 8.00 7.59 7.40 +0.49 42 298 5,560 +65
30DEC26 92.50 P 8.99 9.40 8.81 8.68 +0.49 43 519 5,247 +291
30DEC26 95.00 P 10.60 10.86 10.22 10.15 +0.64 43 647 4,146 +500
30DEC26 97.50 P 12.51 12.51 12.51 11.68 +0.67 43 21 2,977 0
30DEC26 100.00 P 14.29 14.31 14.29 13.35 +0.72 43 38 8,272 +38
30DEC26 102.50 P 0.00 0.00 0.00 15.09 +0.78 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 16.94 +0.82 44 0 1,718 0
30DEC26 107.50 P 0.00 0.00 0.00 18.87 +0.88 44 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 20.89 +0.83 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 22.97 +1.02 45 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 25.13 +1.08 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 27.33 +1.17 47 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 29.61 +1.19 48 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 31.91 +1.40 49 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 34.28 +1.48 50 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 36.68 +2.15 51 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 37.97 +0.55 41 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 41.19 +2.00 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 43.48 +1.90 51 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 45.22 +1.24 41 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 48.35 +1.44 53 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 50.15 +0.84 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 53.21 +1.49 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 55.15 +1.35 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 57.65 +1.35 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 60.15 +1.35 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 62.65 +1.17 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 65.15 +1.35 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 67.65 +1.35 0 0 0 -16
30DEC26 162.50 P 0.00 0.00 0.00 70.15 +1.35 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.65 +1.35 0 0 0 -6
30DEC26 167.50 P 0.00 0.00 0.00 75.15 +1.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.65 +1.35 0 0 0 -230
30DEC26 172.50 P 0.00 0.00 0.00 80.15 +1.35 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 82.65 +1.35 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 0 -33
30DEC26 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 97.65 +1.35 0 0 0 -3
30DEC26 192.50 P 0.00 0.00 0.00 100.15 +1.35 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 102.65 +1.35 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 105.15 +1.35 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.65 +1.35 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 42 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 +0.02 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.90 +0.04 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.18 +0.03 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.62 +0.11 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.07 +0.10 43 0 9 0
30MAR27 70.00 P 2.94 2.94 2.94 2.61 +0.18 43 30 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.20 +0.17 42 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.88 +0.23 42 0 3,248 0
30MAR27 77.50 P 0.00 0.00 0.00 4.66 +0.29 42 0 733 0
30MAR27 80.00 P 5.73 5.73 5.73 5.54 +0.35 42 75 6,853 +74
30MAR27 82.50 P 0.00 0.00 0.00 6.52 +0.40 42 0 189 0
30MAR27 85.00 P 0.00 0.00 0.00 7.62 +0.43 43 6,500 7,037 +6,487
30MAR27 87.50 P 0.00 0.00 0.00 8.83 +0.52 43 0 616 0
30MAR27 90.00 P 0.00 0.00 0.00 10.12 +0.55 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 11.50 +0.60 43 0 15,074 0
30MAR27 95.00 P 13.40 13.40 13.40 12.98 +0.65 43 3 5,828 +3
30MAR27 97.50 P 0.00 0.00 0.00 14.50 +0.71 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 16.12 +0.70 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 17.81 +0.74 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.52 +0.69 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 21.39 +0.89 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.27 +0.95 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 25.20 +0.77 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 26.45 +0.05 42 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 28.44 +0.03 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 30.47 +0.84 42 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 32.59 +0.91 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 34.72 +0.92 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 36.87 +0.94 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 39.10 +1.01 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 41.35 +1.03 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 43.61 +1.04 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 45.92 +1.09 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 48.35 +1.21 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 50.61 +1.14 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 53.21 +1.39 44 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 55.39 +1.21 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 57.81 +1.23 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 60.24 +1.24 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.70 +1.22 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 65.17 +1.30 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.65 +1.31 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 70.15 +1.34 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.65 +1.35 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.15 +1.35 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.65 +1.35 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 80.15 +1.35 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.65 +1.35 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
29JUN27 36.00 P 0.28 0.36 0.25 0.05 +0.01 43 65 240 +45
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.07 +0.08 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.37 +0.08 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.78 +0.12 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.21 +0.14 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.75 +0.16 43 0 1 0
29JUN27 67.50 P 3.40 3.40 3.40 3.32 +0.19 43 70 1,075 +70
29JUN27 70.00 P 0.00 0.00 0.00 3.94 +0.15 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.66 +0.19 43 0 1 0
29JUN27 75.00 P 5.76 5.76 5.76 5.45 +0.21 42 8 3,535 0
29JUN27 77.50 P 0.00 0.00 0.00 6.36 +0.28 43 0 72 0
29JUN27 80.00 P 7.56 7.56 7.56 7.35 +0.34 43 100 431 +100
29JUN27 82.50 P 8.55 8.56 8.55 8.42 +0.38 43 70 242 +70
29JUN27 85.00 P 9.79 9.79 9.79 9.60 +0.44 43 30 406 +30
29JUN27 87.50 P 11.10 11.10 11.10 10.86 +0.49 43 15 192 +15
29JUN27 90.00 P 12.47 12.47 12.47 12.20 +0.55 43 15 321 +9
29JUN27 92.50 P 13.91 13.91 13.91 13.58 +0.57 43 15 3,085 +15
29JUN27 95.00 P 15.42 15.42 15.09 15.07 +0.62 44 30 118 +30
29JUN27 97.50 P 0.00 0.00 0.00 16.55 +0.60 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 18.19 +0.72 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 19.89 +0.73 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.20 +0.33 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 22.88 +0.71 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 24.68 +0.80 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.52 +0.80 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.38 +0.82 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.27 +0.85 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 32.27 +0.91 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 34.28 +0.92 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.30 +0.93 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.37 +0.97 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.51 +1.01 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 42.66 +1.02 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 44.82 +1.03 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.01 +1.06 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.26 +1.10 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 51.53 +1.11 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.80 +1.12 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.09 +1.13 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.43 +1.18 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 60.78 +1.19 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.15 +1.20 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.53 +1.21 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 67.92 +1.23 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.35 +1.26 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.78 +1.27 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 75.23 +1.29 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.69 +1.30 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 80.16 +1.31 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 82.65 +1.34 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 85.15 +1.35 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 87.65 +1.35 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 90.15 +1.35 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 92.65 +1.35 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 95.15 +1.35 0 0 0 0
29SEP27 37.00 P 0.51 0.51 0.51 0.16 - 43 3 3 -
29SEP27 38.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.30 +0.06 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.66 +0.10 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.07 +0.09 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.55 +0.13 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.11 +0.13 43 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 3.70 +0.16 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.43 +0.20 43 0 0 0
29SEP27 70.00 P 5.33 5.33 5.33 5.13 +0.21 43 100 160 +100
29SEP27 72.50 P 0.00 0.00 0.00 5.94 +0.26 43 0 0 0
29SEP27 75.00 P 7.00 7.00 7.00 6.82 +0.30 42 2 2 +2
29SEP27 77.50 P 0.00 0.00 0.00 7.79 +0.32 43 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.84 +0.36 43 0 10 0
29SEP27 82.50 P 10.00 10.00 10.00 9.99 +0.45 43 7 10 +7
29SEP27 85.00 P 0.00 0.00 0.00 11.19 +0.51 43 0 2 0
29SEP27 87.50 P 0.00 0.00 0.00 12.47 +0.55 43 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.83 +0.54 43 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.27 +0.85 43 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 16.76 +0.73 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.19 +0.66 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.76 +0.64 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 21.49 +0.86 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.23 +0.80 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 24.38 +0.12 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.85 +1.31 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.73 +1.46 45 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.85 +0.73 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.58 +1.60 45 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.60 +0.75 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.57 +0.84 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.58 +0.85 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.60 +0.85 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.64 +0.86 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.71 +0.90 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 45.85 +0.95 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.01 +0.96 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.18 +0.97 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.36 +0.99 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.57 +1.01 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.83 +1.06 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.11 +1.07 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.39 +1.08 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.69 +1.09 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 66.01 +1.11 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 68.36 +1.15 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 70.73 +1.17 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 73.11 +1.18 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 75.51 +1.20 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 77.91 +1.22 43 0 0 0
TOTAL PUT 14,467 456,156 +8,320
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$ 121.700
04SEP26 105.00 C 0.00 0.00 0.00 16.72 - 67 0 0 -
04SEP26 106.00 C 0.00 0.00 0.00 15.72 - 63 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 14.72 -3.71 59 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 13.72 -3.71 54 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 12.72 -3.71 50 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 11.72 -3.71 46 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 10.72 -3.71 42 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 9.73 -3.70 47 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 8.74 -3.70 46 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 7.77 -3.67 47 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 6.81 -3.65 47 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 5.89 -3.59 47 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 5.00 -3.52 47 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 4.05 -3.53 42 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 3.39 -3.28 47 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 2.62 -3.18 45 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 2.03 -2.94 45 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 1.53 -2.66 46 0 0 0
04SEP26 123.00 C 1.40 1.40 1.02 1.15 -2.44 47 22 22 +22
04SEP26 124.00 C 0.86 0.86 0.86 0.80 -2.13 46 8 8 +8
04SEP26 125.00 C 0.68 0.68 0.54 0.55 -1.80 47 28 23 +23
04SEP26 126.00 C 0.00 0.00 0.00 0.37 -1.48 47 0 0 0
04SEP26 127.00 C 0.34 0.34 0.34 0.25 -1.18 47 15 15 +15
04SEP26 128.00 C 0.00 0.00 0.00 0.16 -0.92 48 0 47 0
04SEP26 129.00 C 0.00 0.00 0.00 0.10 -0.70 48 0 75 0
04SEP26 130.00 C 0.00 0.00 0.00 0.06 -0.52 48 0 257 0
04SEP26 131.00 C 0.00 0.00 0.00 0.04 -0.37 49 0 154 0
04SEP26 132.00 C 0.00 0.00 0.00 0.02 -0.26 48 0 81 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.18 48 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.12 52 0 15 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 72 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 36 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 30 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 202 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 766 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 67 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 94 0 170 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 97 0 225 0
04SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 16.81 - 42 0 0 -
11SEP26 106.00 C 0.00 0.00 0.00 15.82 - 41 0 0 -
11SEP26 107.00 C 0.00 0.00 0.00 14.84 - 40 0 0 -
11SEP26 108.00 C 0.00 0.00 0.00 13.87 - 41 0 0 -
11SEP26 109.00 C 0.00 0.00 0.00 12.91 -3.64 41 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 11.97 -3.60 41 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 11.04 -3.57 41 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 10.13 -3.52 41 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 9.25 -3.47 41 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 8.40 -3.39 41 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 7.58 -3.31 41 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 6.79 -3.22 41 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 6.05 -3.11 41 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 5.35 -2.99 41 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 4.56 -2.99 39 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 3.98 -2.82 39 0 0 0
11SEP26 121.00 C 0.00 0.00 0.00 3.44 -2.65 39 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 2.96 -2.46 40 0 0 0
11SEP26 123.00 C 2.73 2.73 2.50 2.52 -2.37 40 16 16 +16
11SEP26 124.00 C 2.13 2.19 2.03 2.13 -2.17 40 111 111 +111
11SEP26 125.00 C 1.73 1.80 1.65 1.78 -1.97 40 195 190 +190
11SEP26 126.00 C 1.46 1.56 1.46 1.48 -1.79 40 60 60 +60
11SEP26 127.00 C 1.22 1.27 1.20 1.22 -1.62 40 45 54 +45
11SEP26 128.00 C 1.04 1.10 1.00 1.01 -1.40 40 75 75 +60
11SEP26 129.00 C 1.17 1.17 0.84 0.84 -1.23 41 165 180 +165
11SEP26 130.00 C 0.99 1.00 0.74 0.69 -1.06 41 150 150 +123
11SEP26 131.00 C 0.85 0.85 0.60 0.55 -0.92 41 80 80 +30
11SEP26 132.00 C 0.55 0.55 0.52 0.44 -0.78 41 30 73 +30
11SEP26 133.00 C 0.61 0.61 0.45 0.34 -0.67 41 45 60 +30
11SEP26 134.00 C 0.50 0.52 0.50 0.27 -0.56 41 65 110 +20
11SEP26 135.00 C 0.45 0.45 0.45 0.20 -0.48 41 15 89 0
11SEP26 136.00 C 0.38 0.38 0.38 0.16 -0.39 41 15 15 +15
11SEP26 137.00 C 0.00 0.00 0.00 0.12 -0.32 41 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.09 -0.26 41 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.07 -0.21 41 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.17 41 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.04 -0.13 42 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.03 -0.11 42 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.02 -0.09 41 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.81 -3.55 42 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 17.54 -3.47 42 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 15.37 -3.36 42 0 30 0
29SEP26 110.00 C 13.40 13.40 13.40 13.31 -3.23 42 2 36 +2
29SEP26 112.50 C 0.00 0.00 0.00 11.39 -3.07 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 9.63 -2.88 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 8.04 -2.65 42 0 30 0
29SEP26 120.00 C 6.30 6.38 6.30 6.50 -2.54 41 51 83 +51
29SEP26 122.50 C 5.15 5.15 5.10 5.25 -2.30 41 33 138 +3
29SEP26 125.00 C 4.91 4.91 4.91 4.19 -2.08 41 8 121 +8
29SEP26 127.50 C 3.45 3.45 3.45 3.31 -1.79 41 5 205 +5
29SEP26 130.00 C 2.90 2.90 2.60 2.68 -1.36 42 120 405 +120
29SEP26 132.50 C 2.20 2.50 1.99 1.99 -1.36 42 410 426 +272
29SEP26 135.00 C 1.64 1.64 1.59 1.55 -1.09 42 28 371 +28
29SEP26 137.50 C 1.27 1.30 1.22 1.20 -0.85 43 200 566 +93
29SEP26 140.00 C 0.96 0.99 0.92 0.89 -0.68 42 42 1,010 +35
29SEP26 142.50 C 0.79 0.82 0.79 0.65 -0.54 42 150 529 +150
29SEP26 145.00 C 0.00 0.00 0.00 0.47 -0.43 42 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.34 -0.33 42 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.24 -0.25 42 0 903 0
29SEP26 152.50 C 0.28 0.28 0.26 0.17 -0.19 42 185 481 -173
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.14 43 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 -0.10 42 0 433 0
29SEP26 160.00 C 0.19 0.19 0.19 0.06 -0.07 43 3 1,121 -3
29SEP26 162.50 C 0.00 0.00 0.00 0.04 -0.05 43 0 227 0
29SEP26 165.00 C 0.15 0.15 0.15 0.03 -0.04 43 1 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 327 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29SEP26 190.00 C 0.01 0.08 0.01 0.01 0.00 55 9 4,409 -3
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 86 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 116 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 119 0 139 0
29OCT26 102.50 C 0.00 0.00 0.00 21.19 - 43 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 19.18 -3.18 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.26 -3.07 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.46 -2.93 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.61 -2.95 42 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.98 -2.85 42 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 10.53 -2.64 42 0 30 0
29OCT26 120.00 C 9.00 9.00 9.00 9.31 -2.36 42 30 60 +30
29OCT26 122.50 C 0.00 0.00 0.00 8.13 -2.16 42 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 7.00 -2.10 42 0 31 0
29OCT26 127.50 C 0.00 0.00 0.00 6.03 -1.95 42 0 65 0
29OCT26 130.00 C 5.10 5.20 5.10 5.18 -1.81 42 20 264 -20
29OCT26 132.50 C 0.00 0.00 0.00 4.44 -1.68 43 0 183 0
29OCT26 135.00 C 3.75 3.75 3.75 3.82 -1.37 43 2 210 0
29OCT26 137.50 C 0.00 0.00 0.00 3.25 -1.30 43 0 185 0
29OCT26 140.00 C 2.75 2.75 2.60 2.65 -1.23 42 2 452 +2
29OCT26 142.50 C 0.00 0.00 0.00 2.36 -0.94 43 0 392 0
29OCT26 145.00 C 0.00 0.00 0.00 1.97 -0.82 43 0 210 0
29OCT26 147.50 C 0.00 0.00 0.00 1.64 -0.71 43 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 1.36 -0.62 43 0 162 0
29OCT26 152.50 C 0.00 0.00 0.00 1.12 -0.53 43 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 0.92 -0.46 43 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 0.75 -0.40 43 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 0.61 -0.34 43 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 0.50 -0.28 43 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.41 -0.23 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.32 -0.21 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.26 -0.17 43 0 795 0
29OCT26 172.50 C 0.48 0.48 0.48 0.21 -0.14 43 10 15 +10
27NOV26 102.50 C 0.00 0.00 0.00 23.15 - 47 0 0 -
27NOV26 105.00 C 0.00 0.00 0.00 21.34 -3.61 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.62 -2.77 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.99 -2.65 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.31 -2.67 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.86 -2.54 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.50 -2.59 46 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.26 -2.44 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 11.10 -2.30 47 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 10.11 -2.09 47 0 0 0
27NOV26 127.50 C 9.33 9.33 9.33 8.89 -2.00 46 15 15 0
27NOV26 130.00 C 0.00 0.00 0.00 8.03 -1.98 46 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 7.24 -1.74 47 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 6.52 -1.62 47 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.97 -1.37 47 0 15 0
27NOV26 140.00 C 0.00 0.00 0.00 5.41 -1.20 48 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 4.81 -1.11 48 0 180 0
27NOV26 145.00 C 4.25 4.25 4.25 4.15 -0.98 47 1 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.68 -0.89 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 3.26 -0.80 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 2.88 -0.73 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.54 -0.66 47 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 2.24 -0.59 47 0 150 0
27NOV26 160.00 C 2.50 2.50 2.50 1.97 -0.53 47 1 306 0
27NOV26 162.50 C 0.00 0.00 0.00 1.73 -0.48 47 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 1.52 -0.43 47 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 1.33 -0.39 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.16 -0.35 47 0 12 0
27NOV26 172.50 C 0.00 0.00 0.00 1.02 -0.30 47 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 24.47 -3.39 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.93 -3.56 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 21.31 -2.98 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.76 -2.89 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.29 -2.80 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.90 -2.70 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.59 -2.61 47 0 0 0
30DEC26 120.00 C 14.40 14.41 14.40 14.17 -2.69 46 30 31 +30
30DEC26 122.50 C 0.00 0.00 0.00 13.18 -2.50 47 0 15 0
30DEC26 125.00 C 0.00 0.00 0.00 12.08 -2.42 46 0 5,730 0
30DEC26 127.50 C 0.00 0.00 0.00 11.18 -2.25 47 0 55 0
30DEC26 130.00 C 0.00 0.00 0.00 10.29 -2.08 47 0 184 0
30DEC26 132.50 C 0.00 0.00 0.00 9.47 -1.94 47 0 176 0
30DEC26 135.00 C 0.00 0.00 0.00 8.71 -1.80 47 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 7.98 -1.70 48 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 7.06 -1.90 47 0 2,634 0
30DEC26 142.50 C 6.67 6.67 6.67 6.42 -1.79 47 270 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.83 -1.49 47 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 5.29 -1.40 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.80 -1.31 47 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.35 -1.23 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.94 -1.14 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.56 -1.07 47 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 3.21 -1.00 47 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 2.90 -0.93 47 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 2.62 -0.86 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.36 -0.80 47 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 2.12 -0.75 47 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 1.91 -0.69 47 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 1.72 -0.64 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.55 -0.58 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.39 -0.54 47 0 257 0
30DEC26 182.50 C 0.00 0.00 0.00 1.25 -0.50 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.12 -0.46 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 1.00 -0.43 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.90 -0.39 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.81 -0.35 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.72 -0.33 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.65 -0.30 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.58 -0.30 47 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 -0.23 47 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 0.37 -0.19 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.30 -0.16 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.24 -0.13 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.19 -0.11 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.15 -0.09 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 -0.08 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 28.54 -3.84 47 0 0 0
30MAR27 105.00 C 27.33 27.33 27.33 27.01 -3.76 47 1 1 +1
30MAR27 107.50 C 0.00 0.00 0.00 25.57 -3.64 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.18 -3.54 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.89 -3.41 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.87 -3.06 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.67 -2.96 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.45 -2.51 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.37 -2.41 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.34 -2.35 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.37 -2.26 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.45 -2.19 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.65 -2.04 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.83 -1.91 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 13.06 -1.84 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 12.40 -1.69 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 12.15 -1.18 51 0 21 0
30MAR27 145.00 C 10.88 10.88 10.88 11.48 -1.15 51 45 60 +45
30MAR27 147.50 C 10.27 10.27 10.27 10.82 -0.73 51 45 151 +15
30MAR27 150.00 C 0.00 0.00 0.00 10.19 -0.69 51 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 9.59 -0.65 50 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.02 -0.62 50 0 15 0
30MAR27 157.50 C 8.25 8.25 8.17 8.24 -0.83 50 90 90 +75
30MAR27 160.00 C 0.00 0.00 0.00 7.75 -0.78 50 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 7.29 -0.73 50 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 6.85 -0.69 50 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 6.44 -0.65 50 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 6.05 -0.62 50 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.69 -0.57 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.35 -0.54 50 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 5.02 -0.51 50 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.72 -0.47 50 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 4.43 -0.45 50 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 4.17 -0.41 50 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.91 -0.39 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.67 -0.37 50 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.45 -0.34 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.24 -0.32 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.04 -0.30 50 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.86 -0.28 50 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.52 -0.24 50 0 45 0
30MAR27 210.00 C 3.06 3.06 3.06 2.22 -0.21 50 6 228 -6
30MAR27 215.00 C 0.00 0.00 0.00 1.96 -0.25 50 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.78 -0.11 50 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.52 -0.14 50 0 35 0
30MAR27 230.00 C 2.23 2.23 2.23 1.34 -0.12 50 3 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.18 -0.11 50 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 1.04 -0.09 50 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.92 -0.08 50 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.81 -0.07 50 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.72 -0.06 50 0 0 0
30MAR27 260.00 C 1.38 1.38 1.38 0.63 -0.05 50 6 19 0
30MAR27 265.00 C 1.57 1.57 1.57 0.56 -0.04 50 50 773 +50
29JUN27 102.50 C 0.00 0.00 0.00 32.32 -3.80 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.93 -3.70 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.59 -3.62 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.30 -3.53 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.05 -3.46 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.13 -3.11 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.01 -3.01 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.84 -2.60 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.80 -2.49 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.80 -2.43 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.85 -2.48 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.94 -2.41 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.07 -2.35 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.24 -2.28 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.53 -2.13 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.78 -2.07 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.06 -2.00 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.35 -1.97 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.06 -1.55 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.20 -1.80 51 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 13.91 -1.38 52 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.29 -1.33 52 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 12.69 -1.29 52 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.13 -1.23 52 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 11.58 -1.19 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.06 -1.15 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.26 -1.41 51 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 9.80 -1.36 51 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 9.64 -1.02 51 0 22 0
29SEP27 102.50 C 0.00 0.00 0.00 35.96 - 51 0 0 -
29SEP27 105.00 C 0.00 0.00 0.00 34.64 - 51 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 33.36 -3.23 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.12 -3.16 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 30.93 -3.07 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 29.61 -3.15 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.80 -2.76 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.74 -2.67 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.72 -2.57 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.74 -2.48 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.54 -2.64 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 23.90 -2.27 51 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.63 -2.58 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.81 -2.47 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.02 -2.36 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.26 -2.25 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.54 -2.14 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.84 -2.04 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 18.64 -1.46 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 17.94 -1.42 51 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 17.27 -1.37 51 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.63 -1.32 51 0 0 0
TOTAL CALL 3,014 77,263 +1,783
04SEP26 105.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
04SEP26 106.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
04SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
04SEP26 112.00 P 0.11 0.11 0.11 0.02 +0.01 50 5 5 +5
04SEP26 113.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 15 0
04SEP26 115.00 P 0.00 0.00 0.00 0.10 +0.06 48 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.17 +0.11 47 0 34 0
04SEP26 117.00 P 0.00 0.00 0.00 0.29 +0.19 48 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 0.46 +0.30 48 0 69 0
04SEP26 119.00 P 0.00 0.00 0.00 0.69 +0.44 48 0 49 0
04SEP26 120.00 P 1.04 1.04 0.96 1.00 +0.62 48 6 185 0
04SEP26 121.00 P 1.45 1.45 1.38 1.41 +0.85 48 631 169 -15
04SEP26 122.00 P 0.00 0.00 0.00 1.92 +1.15 49 0 50 0
04SEP26 123.00 P 0.00 0.00 0.00 2.52 +1.49 49 0 81 0
04SEP26 124.00 P 0.00 0.00 0.00 3.11 +1.73 47 0 138 0
04SEP26 125.00 P 4.00 4.00 3.90 3.85 +2.05 47 8 140 0
04SEP26 126.00 P 0.00 0.00 0.00 4.66 +2.32 47 0 89 0
04SEP26 127.00 P 0.00 0.00 0.00 5.53 +2.64 47 0 54 0
04SEP26 128.00 P 0.00 0.00 0.00 6.44 +2.87 47 0 20 0
04SEP26 129.00 P 0.00 0.00 0.00 7.38 +3.10 47 0 131 0
04SEP26 130.00 P 0.00 0.00 0.00 8.34 +3.20 47 0 95 0
04SEP26 131.00 P 9.49 9.49 9.49 9.32 +3.35 47 2 34 -2
04SEP26 132.00 P 9.68 9.68 9.68 10.31 +3.46 48 2 117 0
04SEP26 133.00 P 12.11 12.11 12.11 11.30 +3.54 0 2 262 0
04SEP26 134.00 P 0.00 0.00 0.00 12.30 +3.60 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 13.30 +3.64 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 14.30 +3.67 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 15.30 +3.68 0 0 2 0
04SEP26 138.00 P 0.00 0.00 0.00 16.30 +3.69 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 17.30 +3.70 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 18.30 +3.70 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 19.30 +3.70 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 20.30 +3.70 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 21.30 +3.70 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 22.30 +3.70 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 23.30 +3.70 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 24.32 +3.72 104 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 25.32 +3.72 107 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 26.32 +3.72 111 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 27.32 +3.72 114 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 28.32 +3.72 117 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 30.81 +3.71 119 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 33.32 +3.72 133 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 35.81 +3.71 134 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
11SEP26 106.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
11SEP26 107.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
11SEP26 108.00 P 0.00 0.00 0.00 0.10 - 42 0 0 -
11SEP26 109.00 P 0.00 0.00 0.00 0.14 +0.08 41 0 0 0
11SEP26 110.00 P 0.35 0.35 0.35 0.19 +0.10 41 5 5 +5
11SEP26 111.00 P 0.00 0.00 0.00 0.26 +0.14 41 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.36 +0.19 41 0 18 0
11SEP26 113.00 P 0.63 0.64 0.63 0.48 +0.25 41 100 100 +100
11SEP26 114.00 P 0.58 0.78 0.58 0.63 +0.32 41 30 30 +30
11SEP26 115.00 P 0.81 1.00 0.81 0.82 +0.41 41 60 260 +60
11SEP26 116.00 P 1.00 1.00 1.00 1.04 +0.50 41 55 55 +43
11SEP26 117.00 P 1.22 1.22 1.22 1.30 +0.62 41 55 55 +55
11SEP26 118.00 P 1.90 1.90 1.90 1.62 +0.75 41 10 75 +10
11SEP26 119.00 P 0.00 0.00 0.00 1.98 +0.89 42 0 15 0
11SEP26 120.00 P 1.85 2.77 1.85 2.38 +1.04 42 10 32 +7
11SEP26 121.00 P 3.19 3.19 3.19 2.85 +1.25 42 2 32 +2
11SEP26 122.00 P 2.83 2.83 2.83 3.36 +1.46 42 2 99 +2
11SEP26 123.00 P 0.00 0.00 0.00 3.93 +1.67 42 0 120 0
11SEP26 124.00 P 0.00 0.00 0.00 4.55 +1.88 43 0 90 0
11SEP26 125.00 P 4.44 4.44 4.44 5.10 +1.97 42 2 32 0
11SEP26 126.00 P 0.00 0.00 0.00 5.75 +2.11 41 0 15 0
11SEP26 127.00 P 0.00 0.00 0.00 6.48 +2.27 41 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 7.25 +2.43 41 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 8.06 +2.58 41 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 8.89 +2.68 41 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 9.76 +2.82 41 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 10.65 +2.95 41 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 11.56 +3.06 41 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 12.49 +3.17 41 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 13.43 +3.25 41 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 14.39 +3.34 41 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 15.36 +3.41 41 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 16.34 +3.48 41 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 17.32 +3.52 41 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 18.31 +3.57 41 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 19.30 +3.59 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 20.30 +3.63 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 21.30 +3.65 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 22.55 +3.92 66 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 23.55 +3.93 68 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 24.55 +3.94 70 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 25.55 +3.95 72 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 26.55 +3.95 74 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 27.55 +3.95 76 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 28.55 +3.95 78 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 31.05 +3.95 83 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 33.55 +3.95 88 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 +0.15 42 0 202 0
29SEP26 105.00 P 0.81 0.81 0.81 0.63 +0.24 43 10 490 0
29SEP26 107.50 P 1.00 1.00 1.00 0.96 +0.35 43 15 359 +15
29SEP26 110.00 P 1.41 1.56 1.41 1.41 +0.48 43 39 481 +39
29SEP26 112.50 P 2.14 2.14 2.14 2.01 +0.65 43 20 326 +20
29SEP26 115.00 P 2.99 2.99 2.99 2.77 +0.86 43 7 288 0
29SEP26 117.50 P 3.60 3.60 3.50 3.70 +1.23 43 30 298 +20
29SEP26 120.00 P 4.02 5.10 4.02 4.71 +1.28 42 4,185 4,648 -1,497
29SEP26 122.50 P 5.14 6.30 5.14 6.06 +1.70 43 10 516 +6
29SEP26 125.00 P 5.70 7.79 5.70 7.35 +1.82 42 46 491 -41
29SEP26 127.50 P 0.00 0.00 0.00 8.94 +2.07 42 0 1,574 0
29SEP26 130.00 P 0.00 0.00 0.00 10.71 +2.28 42 0 625 0
29SEP26 132.50 P 0.00 0.00 0.00 12.61 +2.50 42 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 14.63 +2.73 42 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 16.74 +2.91 42 0 598 0
29SEP26 140.00 P 19.64 19.64 19.64 18.94 +3.05 42 100 964 +100
29SEP26 142.50 P 0.00 0.00 0.00 21.23 +3.20 42 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.57 +3.33 42 0 4,017 0
29SEP26 147.50 P 26.80 26.80 26.80 26.04 +3.51 45 200 859 +200
29SEP26 150.00 P 0.00 0.00 0.00 28.55 +3.67 48 0 885 0
29SEP26 152.50 P 0.00 0.00 0.00 31.05 +3.79 51 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 33.55 +3.87 54 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 35.81 +3.67 45 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 38.32 +3.71 49 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 40.80 +3.70 0 0 32 -583
29SEP26 165.00 P 0.00 0.00 0.00 43.36 +3.76 56 0 0 -145
29SEP26 167.50 P 46.69 46.69 46.69 45.81 +3.71 54 51 0 -90
29SEP26 170.00 P 49.10 49.10 49.10 48.31 +3.71 56 99 5,069 -225
29SEP26 172.50 P 0.00 0.00 0.00 50.86 +3.76 63 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 53.31 +3.71 61 0 0 -60
29SEP26 177.50 P 0.00 0.00 0.00 55.81 +3.71 63 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.31 +3.71 65 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 60.81 +3.71 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.31 +3.71 69 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 65.81 +3.71 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.31 +3.71 72 0 30 0
29SEP26 192.50 P 0.00 0.00 0.00 70.81 +3.71 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.31 +3.71 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.81 +3.71 78 0 0 -200
29SEP26 200.00 P 0.00 0.00 0.00 78.31 +3.71 79 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 83.31 +3.71 83 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.31 +3.71 86 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.31 +3.71 90 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 98.31 +3.71 93 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 103.31 +3.71 96 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 108.33 +3.73 102 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 113.36 +3.76 109 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 118.35 +3.75 111 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 123.35 +3.75 114 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 128.31 +3.71 111 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 133.31 +3.71 114 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.31 +3.71 116 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.31 +3.71 119 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.31 +3.71 121 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.31 +3.71 124 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.31 +3.71 126 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.31 +3.71 129 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.30 +3.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.30 +3.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.30 +3.70 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.30 +3.70 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.30 +3.70 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.30 +3.70 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.30 +3.70 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.35 +3.75 164 0 0 0
29OCT26 102.50 P 1.68 1.81 1.68 1.54 - 43 99 99 -
29OCT26 105.00 P 2.07 2.28 2.07 2.05 +0.53 43 109 240 +39
29OCT26 107.50 P 2.86 2.86 2.78 2.66 +0.65 43 66 68 +50
29OCT26 110.00 P 3.55 3.55 3.41 3.34 +0.77 44 136 245 +94
29OCT26 112.50 P 4.15 4.15 4.15 4.18 +0.96 44 2 67 +2
29OCT26 115.00 P 0.00 0.00 0.00 5.04 +1.20 43 0 150 0
29OCT26 117.50 P 0.00 0.00 0.00 6.17 +1.43 44 0 126 0
29OCT26 120.00 P 7.43 7.43 7.43 7.27 +1.49 43 2 480 0
29OCT26 122.50 P 0.00 0.00 0.00 8.56 +1.67 43 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 9.99 +1.87 43 0 135 0
29OCT26 127.50 P 11.57 11.57 11.57 11.49 +2.02 43 22 249 -22
29OCT26 130.00 P 0.00 0.00 0.00 13.03 +2.10 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.79 +2.26 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.59 +2.39 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 18.53 +2.55 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 20.51 +2.68 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.59 +2.81 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 25.40 +3.61 48 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 27.61 +3.73 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 29.86 +4.11 49 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 32.15 +4.21 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 34.46 +4.29 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.80 +4.36 51 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.86 +4.13 49 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 41.25 +3.80 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.65 +3.82 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.12 +3.87 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.58 +3.89 52 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 51.08 +3.94 53 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 3.34 - 48 0 0 -
27NOV26 105.00 P 4.00 4.00 4.00 3.93 +0.83 47 2 10 +2
27NOV26 107.50 P 0.00 0.00 0.00 4.76 +0.92 47 0 6 0
27NOV26 110.00 P 5.50 5.70 5.50 5.52 +0.90 47 3 114 +3
27NOV26 112.50 P 6.60 6.60 6.60 6.45 +1.04 47 2 14 +2
27NOV26 115.00 P 0.00 0.00 0.00 7.49 +1.19 47 0 74 0
27NOV26 117.50 P 0.00 0.00 0.00 8.63 +1.40 47 0 180 0
27NOV26 120.00 P 10.00 10.00 9.80 9.88 +1.50 47 6 248 +6
27NOV26 122.50 P 11.26 11.26 11.26 11.32 +1.80 48 15 349 +15
27NOV26 125.00 P 12.59 12.68 12.59 12.74 +1.94 47 30 393 +30
27NOV26 127.50 P 0.00 0.00 0.00 14.09 +1.92 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.72 +2.10 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 17.34 +2.19 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 19.08 +2.31 47 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 20.89 +2.48 47 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 23.35 +3.14 50 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 25.32 +3.35 50 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 27.33 +3.46 51 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 29.39 +3.58 51 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 31.50 +3.70 51 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 33.64 +3.79 51 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 35.82 +3.88 52 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.04 +3.97 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.28 +4.04 52 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 42.38 +3.95 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.85 +4.19 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.16 +4.25 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.31 +4.13 52 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.84 +4.36 54 0 0 0
30DEC26 102.50 P 4.29 4.29 4.29 4.60 +0.66 47 2 907 +2
30DEC26 105.00 P 5.39 5.39 5.39 5.41 +0.78 47 45 217 +45
30DEC26 107.50 P 6.20 6.23 6.20 6.29 +1.05 47 48 78 +48
30DEC26 110.00 P 0.00 0.00 0.00 7.15 +0.88 47 0 66 0
30DEC26 112.50 P 8.00 8.01 8.00 8.23 +1.07 47 14 50 +14
30DEC26 115.00 P 0.00 0.00 0.00 9.34 +1.21 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 10.41 +1.23 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.82 +1.49 47 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 12.96 +1.41 47 0 0 0
30DEC26 125.00 P 14.40 14.40 14.40 14.78 +1.93 48 1 5,822 +1
30DEC26 127.50 P 0.00 0.00 0.00 15.79 +1.60 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.36 +1.72 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.39 +2.17 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.13 +2.27 48 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 22.93 +2.90 49 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 24.79 +3.03 49 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 26.71 +3.15 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.66 +3.25 49 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.67 +3.36 50 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.71 +3.45 50 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 34.79 +3.56 50 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.91 +3.65 50 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 39.06 +3.73 51 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.24 +3.81 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 43.29 +3.72 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.51 +3.78 50 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.93 +4.01 52 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 50.21 +4.08 52 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 52.50 +4.13 52 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 54.81 +4.19 52 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.13 +3.97 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.47 +4.27 53 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 61.82 +4.32 53 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 64.18 +4.35 53 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.27 +4.11 50 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.73 +3.72 51 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.17 +4.03 51 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.62 +3.79 52 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.09 +3.82 53 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.58 +3.86 53 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.58 +3.94 56 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.58 +3.98 58 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.58 +3.98 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.57 +3.97 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 103.54 +3.94 63 0 30 -20
30DEC26 230.00 P 0.00 0.00 0.00 108.57 +3.97 65 0 30 -161
30DEC26 235.00 P 0.00 0.00 0.00 113.57 +3.97 67 0 0 -50
30DEC26 240.00 P 0.00 0.00 0.00 118.57 +3.97 69 0 0 -5
30DEC26 245.00 P 0.00 0.00 0.00 123.54 +3.94 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.57 +3.97 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.57 +3.97 74 0 0 -1,381
30DEC26 260.00 P 0.00 0.00 0.00 138.54 +3.94 75 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.54 +3.94 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.57 +3.97 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.57 +3.97 80 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.57 +3.97 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.57 +3.97 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.57 +3.97 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.57 +3.97 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.54 +3.94 86 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.54 +3.94 89 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.54 +3.94 91 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.54 +3.94 94 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.54 +3.94 96 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.53 +3.93 98 0 0 0
30MAR27 102.50 P 7.50 8.00 7.50 8.11 +0.92 49 4 128 +4
30MAR27 105.00 P 0.00 0.00 0.00 9.02 +0.72 49 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.07 +0.85 49 0 84 0
30MAR27 110.00 P 11.10 11.10 11.10 11.58 +1.78 50 1 172 0
30MAR27 112.50 P 0.00 0.00 0.00 12.19 +1.34 49 0 151 0
30MAR27 115.00 P 13.04 13.04 13.04 13.99 +2.04 50 60 94 +60
30MAR27 117.50 P 14.29 14.29 14.29 15.29 +2.16 50 60 136 +60
30MAR27 120.00 P 0.00 0.00 0.00 16.70 +2.33 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 17.29 +1.61 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.67 +2.63 51 0 105 0
30MAR27 127.50 P 20.50 20.50 20.50 21.14 +2.68 51 5 27 +5
30MAR27 130.00 P 0.00 0.00 0.00 22.75 +2.81 51 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.67 +1.48 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.35 +2.16 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.08 +2.59 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.85 +2.67 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.67 +2.79 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.53 +2.88 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.42 +2.96 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.35 +3.04 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.32 +3.12 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.31 +3.19 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.34 +3.27 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.40 +3.35 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.47 +3.41 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.57 +3.47 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.70 +3.53 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.85 +3.59 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 55.02 +3.66 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.20 +3.70 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 59.41 +3.77 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 61.63 +3.82 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.87 +3.87 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.13 +3.92 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.18 +3.75 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.66 +3.99 53 0 35 0
30MAR27 192.50 P 0.00 0.00 0.00 72.95 +4.03 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.26 +4.08 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.57 +4.12 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.89 +4.15 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.57 +4.22 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 89.31 +4.32 53 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 93.83 +4.16 51 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.70 +3.77 52 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.61 +3.82 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.57 +3.88 53 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 113.57 +3.93 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.57 +3.97 56 0 15 -7
30MAR27 245.00 P 0.00 0.00 0.00 123.54 +3.94 57 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 128.57 +3.97 59 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 133.57 +3.97 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.54 +3.94 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.54 +3.94 62 0 0 0
29JUN27 102.50 P 10.50 11.00 10.50 11.03 +1.05 50 6 281 +4
29JUN27 105.00 P 0.00 0.00 0.00 12.11 +0.77 50 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 13.19 +0.78 50 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.81 +1.72 51 0 42 0
29JUN27 112.50 P 0.00 0.00 0.00 15.49 +1.31 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.77 +1.36 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 18.04 +1.39 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.34 +1.39 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.60 +1.71 51 0 45 0
29JUN27 125.00 P 0.00 0.00 0.00 23.11 +1.87 51 0 52 0
29JUN27 127.50 P 0.00 0.00 0.00 24.63 +2.26 51 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.10 +1.81 51 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 27.86 +2.02 52 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 29.60 +2.12 52 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 30.48 +1.36 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.22 +1.40 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.99 +2.56 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.81 +2.65 51 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.65 +2.72 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.52 +2.78 51 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 41.43 +2.86 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.36 +2.93 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.31 +2.99 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.29 +3.04 51 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 49.30 +3.11 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.33 +3.17 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.38 +3.23 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.45 +3.28 52 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 57.54 +3.34 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 13.71 - 51 0 0 -
29SEP27 105.00 P 0.00 0.00 0.00 14.85 - 51 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 15.55 +0.80 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.77 +0.82 50 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.02 +1.35 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.33 +1.44 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.69 +1.54 49 0 0 0
29SEP27 120.00 P 22.44 22.44 22.44 22.68 +2.22 51 121 121 +121
29SEP27 122.50 P 0.00 0.00 0.00 23.53 +1.73 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.02 +1.83 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.55 +1.93 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.12 +2.38 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.73 +2.12 50 0 0 0
29SEP27 135.00 P 30.97 30.97 30.97 30.97 +1.78 49 45 45 +45
29SEP27 137.50 P 0.00 0.00 0.00 33.78 +2.71 51 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.39 +2.95 51 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.54 +1.45 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.33 +1.50 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.99 +2.41 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.99 +2.63 51 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.86 +2.69 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.75 +2.75 51 0 0 0
TOTAL PUT 6,705 73,826 -3,133
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$ 52.650
29SEP26 26.00 C 0.00 0.00 0.00 26.66 +0.39 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.66 +0.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.66 +0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.66 +0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.66 +0.39 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.66 +0.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.66 +0.39 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.66 +0.39 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.66 +0.39 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.66 +0.38 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.66 +0.38 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.67 +0.39 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.67 +0.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.67 +0.39 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.66 +0.38 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 11.67 +0.39 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 10.68 +0.40 41 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.68 +0.40 37 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.68 +0.40 32 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.68 +0.40 28 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 6.68 +0.40 22 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 5.68 +0.39 0 0 520 -16
29SEP26 48.00 C 0.00 0.00 0.00 4.69 +0.39 22 0 1,665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.71 +0.36 20 0 580 0
29SEP26 50.00 C 2.15 2.74 1.90 2.72 +0.27 17 22 1,311 -15
29SEP26 52.50 C 0.64 1.09 0.64 1.08 +0.21 20 55 1,348 -4
29SEP26 55.00 C 0.23 0.37 0.23 0.31 +0.08 21 95 1,254 +88
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 1,161 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 21 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 19.67 +0.40 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.67 +0.40 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.67 +0.39 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.67 +0.39 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.67 +0.39 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.68 +0.40 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.68 +0.40 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.68 +0.40 37 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 11.68 +0.40 34 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 10.68 +0.40 31 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 9.68 +0.40 28 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.68 +0.40 24 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.68 +0.40 21 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.68 +0.39 0 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.70 +0.37 20 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.75 +0.32 20 0 367 0
29OCT26 49.00 C 3.44 3.46 3.40 3.92 +0.36 21 18 266 0
29OCT26 50.00 C 0.00 0.00 0.00 3.15 +0.27 21 0 393 0
29OCT26 52.50 C 1.39 1.70 1.21 1.63 +0.11 20 101 989 -45
29OCT26 55.00 C 0.77 0.77 0.77 0.75 +0.04 20 1 837 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 304 0
29OCT26 60.00 C 0.13 0.13 0.13 0.09 0.00 20 2 197 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 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 11.68 +0.40 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.68 +0.40 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.68 +0.40 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.68 +0.39 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.70 +0.37 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.76 +0.35 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.87 +0.31 21 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 5.05 +0.28 21 0 195 0
27NOV26 49.00 C 3.54 3.54 3.54 4.22 +0.30 20 15 739 0
27NOV26 50.00 C 3.11 3.11 3.11 3.51 +0.22 20 12 416 0
27NOV26 52.50 C 0.00 0.00 0.00 2.13 +0.13 21 0 712 0
27NOV26 55.00 C 0.00 0.00 0.00 1.21 +0.10 21 0 357 0
27NOV26 57.50 C 0.00 0.00 0.00 0.64 +0.04 22 0 229 0
27NOV26 60.00 C 0.36 0.36 0.36 0.30 +0.02 21 15 310 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 21 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 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.67 +0.40 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.67 +0.40 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.67 +0.40 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.67 +0.40 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.67 +0.40 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.67 +0.40 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.67 +0.40 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.67 +0.39 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.67 +0.39 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.67 +0.39 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.68 +0.40 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.68 +0.40 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.68 +0.40 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.68 +0.40 24 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 10.68 +0.40 21 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 9.69 +0.38 20 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.73 +0.35 20 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 7.82 +0.33 20 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 6.95 +0.31 20 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 6.13 +0.29 21 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 5.35 +0.27 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.48 +0.22 19 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.84 +0.20 19 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.48 +0.12 20 0 693 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 +0.09 20 0 297 0
30DEC26 57.50 C 0.79 0.79 0.79 0.90 +0.04 21 10 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 0.00 21 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 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 21.67 +0.38 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.67 +0.40 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.69 +0.41 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.71 +0.41 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.73 +0.41 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.76 +0.41 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.78 +0.40 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.82 +0.52 21 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.86 +0.39 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.92 +0.63 21 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.69 +0.21 0 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.77 +0.31 0 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.89 +0.35 13 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 9.05 +0.06 16 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.51 +0.33 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.71 +0.31 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.95 +0.29 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.24 +0.27 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.41 +0.21 20 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.94 +0.36 21 0 273 0
30MAR27 52.50 C 0.00 0.00 0.00 3.48 +0.16 20 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.48 +0.14 20 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 +0.12 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.16 +0.06 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.04 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 0.00 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 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.96 +0.68 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.00 +0.69 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.73 +0.38 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.76 +0.37 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.78 +0.29 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.82 +0.25 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.90 +0.38 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.04 -0.20 0 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.20 +0.39 15 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.37 +0.38 17 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.58 +0.05 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.80 +0.07 19 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.35 +0.36 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.61 +0.35 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.93 +0.57 22 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 7.03 +0.31 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.44 +0.31 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.85 +0.28 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.59 +0.25 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.53 +0.22 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.67 +0.18 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 +0.15 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.46 +0.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.10 +0.07 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.80 +0.07 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 +0.05 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.65 +0.39 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.86 +0.38 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.09 +0.05 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.35 +0.05 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.93 +0.37 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.23 +0.35 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.30 +0.35 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.91 +0.33 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.08 +0.32 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.51 +0.29 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.25 +0.26 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.18 +0.23 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.28 +0.19 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.54 +0.16 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.96 +0.14 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.50 +0.13 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.14 +0.07 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.90 +0.08 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 +0.06 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
TOTAL CALL 346 23,661 +22
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 585 0
29SEP26 44.00 P 0.04 0.04 0.04 0.01 0.00 26 80 735 0
29SEP26 45.00 P 0.05 0.05 0.04 0.01 0.00 23 68 729 +68
29SEP26 46.00 P 0.07 0.07 0.05 0.02 0.00 22 93 628 +47
29SEP26 47.00 P 0.10 0.10 0.10 0.04 -0.01 21 10 802 -10
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 1,125 0
29SEP26 49.00 P 0.30 0.37 0.30 0.19 -0.05 20 62 351 +33
29SEP26 50.00 P 0.50 0.55 0.35 0.37 -0.08 20 105 833 +12
29SEP26 52.50 P 1.67 1.85 1.65 1.32 -0.24 20 150 1,337 +90
29SEP26 55.00 P 3.15 3.15 3.15 3.15 -0.32 22 5 680 0
29SEP26 57.50 P 0.00 0.00 0.00 5.40 -0.36 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.84 -0.40 19 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.34 -0.54 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.85 -0.53 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.35 -0.52 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.84 -0.53 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.34 -0.53 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.84 -0.53 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 20 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 142 0
29OCT26 46.00 P 0.00 0.00 0.00 0.10 -0.05 20 0 305 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 -0.08 20 0 481 0
29OCT26 48.00 P 0.37 0.37 0.37 0.30 -0.10 20 2 177 0
29OCT26 49.00 P 0.76 0.76 0.76 0.50 -0.11 20 10 216 +10
29OCT26 50.00 P 0.78 0.78 0.78 0.77 -0.14 20 1 272 +1
29OCT26 52.50 P 2.13 2.13 2.13 1.79 -0.27 20 30 767 0
29OCT26 55.00 P 0.00 0.00 0.00 3.48 -0.31 21 0 767 0
29OCT26 57.50 P 0.00 0.00 0.00 5.59 -0.29 22 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.86 -0.40 20 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.43 -0.45 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.93 -0.45 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.43 -0.45 39 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.92 -0.46 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.42 -0.45 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.92 -0.45 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 206 0
27NOV26 46.00 P 0.45 0.45 0.45 0.27 -0.08 21 3 123 +3
27NOV26 47.00 P 0.45 0.47 0.45 0.41 -0.11 21 13 273 +13
27NOV26 48.00 P 0.79 0.88 0.79 0.61 -0.13 22 30 269 +14
27NOV26 49.00 P 1.07 1.07 1.07 0.86 -0.14 22 45 297 +45
27NOV26 50.00 P 1.42 1.49 1.20 1.18 -0.20 22 45 545 +45
27NOV26 52.50 P 2.47 2.47 2.47 2.31 -0.25 22 15 1,631 0
27NOV26 55.00 P 4.36 4.60 3.84 3.90 -0.31 23 109 1,425 +75
27NOV26 57.50 P 5.84 5.88 5.80 5.88 -0.21 24 64 94 +64
27NOV26 60.00 P 0.00 0.00 0.00 7.95 -0.39 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 10.66 -0.33 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.10 -0.32 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.43 -0.45 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.07 -0.31 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.42 -0.45 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.92 -0.45 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 450 0
30DEC26 41.00 P 0.12 0.12 0.12 0.04 -0.02 21 40 340 +40
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 327 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 226 0
30DEC26 44.00 P 0.29 0.29 0.29 0.17 -0.06 21 30 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.08 21 0 340 0
30DEC26 46.00 P 0.55 0.59 0.55 0.40 -0.10 21 37 522 0
30DEC26 47.00 P 0.61 0.61 0.61 0.57 -0.12 21 11 152 +11
30DEC26 48.00 P 1.08 1.08 1.08 0.79 -0.15 21 10 86 +3
30DEC26 49.00 P 0.00 0.00 0.00 1.07 -0.18 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 1.41 -0.22 21 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.54 -0.30 21 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 4.09 -0.36 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 6.02 -0.21 22 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.01 -0.39 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.68 -0.37 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.14 -0.30 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.58 -0.30 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.08 -0.30 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.58 -0.29 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.07 -0.30 44 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 25 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 0.01 -0.01 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 34 0
30MAR27 38.00 P 0.10 0.10 0.10 0.05 -0.02 21 10 113 +10
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.07 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 -0.08 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.64 -0.10 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.81 -0.15 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 -0.16 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.33 -0.18 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.68 -0.18 21 0 90 0
30MAR27 50.00 P 0.00 0.00 0.00 2.06 -0.21 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.24 -0.26 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.73 -0.31 22 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.51 -0.16 22 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.32 -0.37 21 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 10.81 -0.33 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.26 -0.32 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.64 -0.31 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.09 -0.31 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.58 -0.29 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.07 -0.30 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.04 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.59 -0.03 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.73 -0.05 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.90 -0.08 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.12 -0.06 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.35 -0.12 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.65 -0.11 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 -0.16 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.38 -0.11 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.73 -0.20 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.94 -0.31 22 0 96 0
29JUN27 55.00 P 0.00 0.00 0.00 5.36 -0.22 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 7.01 -0.25 22 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 9.12 -0.03 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.14 -0.41 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.48 -0.30 26 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.78 -0.30 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.14 -0.30 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.59 -0.30 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.08 -0.29 32 0 0 0
29SEP27 41.00 P 0.80 0.80 0.80 0.65 -0.01 22 2 2 +2
29SEP27 42.00 P 0.00 0.00 0.00 0.81 -0.02 22 0 4 0
29SEP27 43.00 P 1.25 1.25 1.25 1.00 -0.04 22 23 23 +23
29SEP27 44.00 P 0.00 0.00 0.00 1.22 -0.06 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.46 -0.07 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.75 -0.08 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.06 -0.09 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.41 -0.11 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.79 -0.12 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.21 -0.14 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.42 -0.18 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.86 -0.22 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.51 -0.26 23 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.36 -0.29 23 0 15 0
29SEP27 62.50 P 0.00 0.00 0.00 11.39 -0.33 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.60 -0.35 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.94 -0.38 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.37 -0.29 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.69 -0.30 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.11 -0.29 30 0 0 0
TOTAL PUT 1,103 29,611 +599
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$ 219.400
29SEP26 132.50 C 0.00 0.00 0.00 87.20 +6.20 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 84.70 +6.20 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 82.21 +6.20 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 79.71 +6.20 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 77.22 +6.20 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.72 +6.19 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 72.23 +6.20 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.73 +6.19 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 67.24 +6.20 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 64.75 +6.20 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 62.25 +6.19 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 59.76 +6.19 36 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 57.27 +6.19 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 54.78 +6.25 36 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 52.29 +6.21 36 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 49.81 +6.18 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.33 +5.78 36 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 44.86 +6.10 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 42.40 +6.05 36 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 39.95 +5.99 36 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 37.53 +5.92 36 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 35.13 +5.83 36 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 32.76 +5.72 36 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 30.43 +5.59 36 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 28.15 +5.44 36 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 25.92 +5.26 36 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 23.76 +5.06 36 0 24 0
29SEP26 200.00 C 0.00 0.00 0.00 21.68 +4.85 36 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 17.77 +4.36 36 0 55 0
29SEP26 210.00 C 11.59 11.59 11.59 14.25 +3.49 36 12 85 +12
29SEP26 215.00 C 10.50 10.50 8.60 10.83 +3.03 34 37 74 +35
29SEP26 220.00 C 7.83 7.95 7.83 8.73 +2.84 36 2 90 +1
29SEP26 225.00 C 5.95 5.95 5.95 6.20 +1.89 35 1 84 +1
29SEP26 230.00 C 4.00 4.24 4.00 4.52 +1.42 35 47 185 -15
29SEP26 235.00 C 2.51 3.13 2.51 3.22 +1.08 35 255 591 +201
29SEP26 240.00 C 1.99 2.21 1.88 2.36 +0.92 36 38 168 0
29SEP26 245.00 C 0.00 0.00 0.00 1.61 +0.66 36 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 1.07 +0.46 36 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.69 +0.31 36 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.42 +0.19 36 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.26 +0.12 36 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.16 +0.08 36 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 72.62 +6.19 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 70.14 +6.17 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 67.67 +6.15 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 65.20 +5.96 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 62.74 +6.11 36 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 60.28 +5.94 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 57.84 +6.01 36 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 55.42 +6.03 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 52.29 +5.11 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 49.81 +5.04 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 47.33 +4.89 0 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 44.97 +4.84 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 42.40 +4.49 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 41.32 +5.59 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 39.09 +5.49 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 36.90 +5.37 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 34.75 +5.23 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 32.66 +5.09 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 30.63 +4.94 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 28.66 +4.78 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 26.76 +4.62 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 24.92 +4.44 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 21.46 +4.18 36 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 18.30 +3.28 36 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 15.30 +2.76 36 0 42 0
29OCT26 220.00 C 12.50 12.50 12.50 12.79 +2.45 36 5 90 +4
29OCT26 225.00 C 0.00 0.00 0.00 10.71 +2.27 36 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 8.88 +2.05 37 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 7.33 +1.86 37 0 33 0
29OCT26 240.00 C 0.00 0.00 0.00 5.93 +1.59 37 0 103 0
29OCT26 245.00 C 0.00 0.00 0.00 4.73 +1.31 37 0 17 0
29OCT26 250.00 C 3.61 3.61 3.61 3.75 +1.08 37 19 65 0
29OCT26 255.00 C 0.00 0.00 0.00 2.94 +0.88 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 2.29 +0.75 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.71 +0.54 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 1.31 +0.42 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 1.00 +0.34 36 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 53.02 +4.32 0 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 50.77 +4.18 25 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 48.87 +4.51 32 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 46.39 +4.19 30 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 44.21 +4.24 31 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.11 +4.14 32 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 41.36 +5.35 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 39.35 +5.24 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 37.40 +5.13 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 35.49 +5.01 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 33.64 +4.89 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 31.85 +4.77 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 30.11 +4.64 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.43 +4.50 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 25.25 +4.41 39 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 22.28 +3.95 39 0 56 0
27NOV26 215.00 C 16.85 16.95 16.85 19.66 +3.79 39 30 45 +30
27NOV26 220.00 C 0.00 0.00 0.00 16.85 +2.97 38 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 14.72 +2.66 38 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 13.14 +2.67 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 11.19 +2.27 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 9.49 +1.93 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 8.19 +1.81 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 7.08 +1.72 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 6.08 +1.72 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 5.13 +1.50 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 4.31 +1.29 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 3.61 +1.12 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.93 +0.87 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 88.34 +6.16 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 85.90 +6.13 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 83.48 +6.12 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 81.06 +6.09 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 78.66 +6.07 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.27 +6.04 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 73.54 +5.65 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 70.64 +5.07 0 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 68.24 +4.96 0 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 66.88 +5.87 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 63.65 +4.87 28 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 61.34 +4.34 30 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 59.14 +4.40 32 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 56.88 +4.39 32 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 54.81 +4.33 34 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.48 +4.11 33 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 50.44 +4.34 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.38 +4.15 34 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.45 +4.05 35 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 44.28 +3.89 35 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 42.34 +3.89 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.54 +4.88 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 39.69 +4.76 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 37.89 +4.65 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 36.14 +4.53 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 34.44 +4.41 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 32.79 +4.28 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.19 +4.16 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 28.15 +4.02 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 25.09 +3.44 38 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 22.55 +3.17 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 20.17 +2.86 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 18.01 +2.60 39 0 2 0
30DEC26 230.00 C 15.89 15.89 15.89 16.06 +2.27 39 15 18 +15
30DEC26 235.00 C 0.00 0.00 0.00 14.30 +2.20 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.68 +2.04 39 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 11.25 +1.94 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 9.73 +1.61 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.47 +1.60 39 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 7.40 +1.44 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 6.45 +1.29 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.60 +1.14 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.86 +1.01 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 90.01 +6.01 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 87.70 +5.97 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 85.41 +5.94 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 83.13 +5.89 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 80.89 +5.85 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 78.66 +5.80 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 76.46 +5.75 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 74.28 +5.69 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 72.13 +5.63 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 70.01 +5.57 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 67.92 +5.51 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 65.86 +5.44 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 63.84 +5.37 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 61.84 +5.30 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 59.88 +5.22 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 57.96 +5.14 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 56.07 +5.06 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 54.22 +4.98 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 52.41 +4.90 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 50.63 +4.81 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 48.90 +4.72 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 47.20 +4.63 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.70 +3.31 37 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 43.17 +3.43 38 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 41.53 +3.47 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.98 +3.31 38 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 38.65 +3.54 38 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 37.20 +3.23 38 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 34.84 +3.68 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 32.19 +3.40 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 29.72 +3.15 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 27.42 +2.90 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.27 +2.67 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.27 +2.45 39 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 21.42 +2.25 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.70 +2.08 39 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 18.09 +1.99 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.01 +1.75 38 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 15.10 +2.10 39 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 13.79 +1.95 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 12.59 +1.81 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.48 +1.68 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.46 +1.56 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 92.22 +5.92 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 90.05 +5.88 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 87.90 +5.84 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 85.78 +5.80 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 83.68 +5.75 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 81.61 +5.70 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 79.57 +5.66 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 77.55 +5.60 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.57 +5.55 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.61 +5.49 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.69 +5.44 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 69.79 +5.38 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 67.93 +5.32 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 66.10 +5.26 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 64.30 +5.19 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 62.53 +5.12 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.80 +5.06 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.10 +4.99 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 57.43 +4.92 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.79 +4.84 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.19 +4.77 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 52.63 +4.70 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 51.09 +4.62 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 49.59 +4.55 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 48.13 +4.48 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.70 +4.41 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.30 +4.33 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 43.93 +4.25 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 41.10 +3.90 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 38.77 +3.92 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 36.39 +3.36 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 34.15 +3.21 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 32.03 +3.06 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 30.04 +2.92 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 28.17 +2.78 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 26.41 +2.65 40 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 24.75 +2.52 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.20 +2.40 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 21.71 +2.32 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.35 +2.82 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 18.99 +2.66 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.46 +2.26 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 16.29 +2.15 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 57.29 +4.47 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 55.84 +4.40 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 54.42 +4.33 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 53.02 +4.25 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 51.66 +4.19 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 50.33 +4.12 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 49.02 +4.04 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 46.50 +3.91 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 44.08 +3.54 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 42.00 +3.63 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 39.81 +3.12 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 37.72 +2.97 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 35.85 +3.21 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.87 +2.74 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 32.10 +3.11 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 30.17 +2.74 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.59 +2.63 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.08 +2.21 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 25.66 +2.11 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 24.31 +2.70 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 22.69 +2.30 40 0 0 0
TOTAL CALL 461 9,200 +284
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.05 -0.07 37 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.07 -0.10 36 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.10 -0.15 36 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.15 -0.21 36 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.22 -0.28 36 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.31 -0.36 36 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.43 -0.52 36 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.63 -0.63 36 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.85 -0.77 36 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 1.11 -0.99 36 0 77 0
29SEP26 197.50 P 2.43 2.43 1.90 1.48 -1.14 36 20 183 -20
29SEP26 200.00 P 2.20 2.20 2.20 1.90 -1.22 36 15 160 -15
29SEP26 205.00 P 3.82 3.82 3.10 3.02 -1.62 36 72 121 +60
29SEP26 210.00 P 5.93 6.30 4.68 4.53 -2.12 36 44 215 -20
29SEP26 215.00 P 7.80 8.49 7.80 6.31 -3.14 36 140 180 +35
29SEP26 220.00 P 9.87 9.87 9.51 8.72 -3.91 36 60 120 +50
29SEP26 225.00 P 0.00 0.00 0.00 11.83 -3.81 37 0 316 0
29SEP26 230.00 P 0.00 0.00 0.00 14.83 -4.56 36 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 18.50 -4.97 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.50 -5.32 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 26.78 -5.59 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 31.28 -5.80 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 35.95 -6.34 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 41.97 -5.15 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 46.93 -5.13 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 50.60 -6.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 55.60 -6.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.10 -0.08 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.13 -0.12 36 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.18 -0.14 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.24 -0.19 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.32 -0.23 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.41 -0.30 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.53 -0.36 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.68 -0.44 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.86 -0.52 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.08 -0.62 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.34 -0.72 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.63 -0.85 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.99 -1.07 36 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.37 -1.13 36 0 36 0
29OCT26 192.50 P 3.49 3.49 3.49 2.94 -1.07 37 19 60 +19
29OCT26 195.00 P 0.00 0.00 0.00 3.44 -1.19 37 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 4.02 -1.39 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.65 -1.54 37 0 40 0
29OCT26 205.00 P 7.20 7.20 7.20 6.14 -1.92 36 19 19 +4
29OCT26 210.00 P 8.20 8.20 8.20 8.20 -2.02 37 7 22 +7
29OCT26 215.00 P 0.00 0.00 0.00 10.17 -2.58 36 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 12.70 -3.39 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 15.67 -3.41 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 18.64 -3.90 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 21.82 -4.41 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.41 -4.71 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.28 -5.00 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.36 -5.22 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.59 -6.21 36 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.26 -5.06 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.95 -5.00 44 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 52.73 -4.92 46 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 57.62 -4.70 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.19 -0.41 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.44 -0.44 39 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.71 -0.54 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.00 -0.62 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.37 -0.68 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.74 -0.81 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.18 -0.87 39 0 0 0
27NOV26 185.00 P 4.43 4.43 4.43 3.68 -0.98 39 15 23 +15
27NOV26 187.50 P 4.98 4.98 4.98 4.18 -1.13 39 15 26 +15
27NOV26 190.00 P 0.00 0.00 0.00 4.78 -1.11 39 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 5.27 -1.36 38 0 15 0
27NOV26 195.00 P 7.09 7.09 7.09 5.92 -1.52 38 15 49 +15
27NOV26 197.50 P 0.00 0.00 0.00 6.66 -1.65 38 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 7.65 -1.59 39 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 9.19 -2.04 38 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 11.32 -2.50 38 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 13.62 -2.89 38 0 30 0
27NOV26 220.00 P 18.66 18.66 18.66 16.57 -2.86 40 18 46 0
27NOV26 225.00 P 0.00 0.00 0.00 19.05 -3.28 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 22.10 -3.45 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 25.31 -3.80 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 28.75 -4.02 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.33 -4.34 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 36.17 -5.36 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.28 -4.41 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.55 -4.44 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.88 -4.53 44 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 54.41 -4.46 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.98 -4.45 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.14 -0.07 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.18 -0.09 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.23 -0.11 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.28 -0.14 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.36 -0.16 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.44 -0.20 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.54 -0.23 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.67 -0.27 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.80 -0.33 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.96 -0.36 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.15 -0.43 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.34 -0.51 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.60 -0.52 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.87 -0.63 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.14 -0.74 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.51 -0.75 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.89 -0.87 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.27 -1.00 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.75 -1.02 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.26 -1.15 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.76 -1.31 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.37 -1.36 39 0 15 0
30DEC26 187.50 P 6.47 6.47 6.47 6.02 -1.38 39 1 215 -1
30DEC26 190.00 P 0.00 0.00 0.00 6.78 -1.29 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 7.54 -1.34 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.23 -1.50 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.07 -1.63 39 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 10.00 -1.75 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 11.94 -2.02 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 14.12 -2.33 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.47 -2.69 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 19.07 -3.00 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 21.80 -3.27 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 24.60 -3.70 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.82 -3.84 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.07 -4.18 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.65 -4.73 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 39.41 -3.88 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.38 -4.03 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.42 -4.13 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.62 -4.19 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 55.95 -4.20 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.33 -4.24 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.84 -0.25 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.98 -0.31 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.15 -0.33 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.35 -0.35 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.55 -0.43 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.77 -0.49 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.05 -0.50 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.34 -0.57 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.62 -0.68 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.98 -0.71 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.37 -0.71 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.76 -0.84 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.15 -0.97 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.67 -0.98 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.19 -1.00 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.71 -1.15 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.24 -1.30 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.91 -1.30 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.58 -1.32 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.25 -1.48 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.93 -1.65 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.74 -1.69 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.58 -1.71 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.43 -1.54 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.54 -1.40 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.18 -1.79 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.32 -1.72 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.31 -1.86 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.44 -2.11 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 19.68 -2.44 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.21 -2.64 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 24.87 -2.88 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 27.69 -2.91 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.68 -3.09 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.81 -3.27 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.09 -3.68 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.95 -3.38 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 44.83 -3.19 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.51 -3.10 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.03 -3.67 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.03 -3.66 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 60.01 -3.63 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 64.02 -3.58 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.08 -0.40 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.37 -0.40 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.66 -0.43 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.96 -0.53 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.32 -0.57 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.72 -0.57 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.12 -0.59 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.52 -0.72 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.96 -0.82 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.50 -0.81 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.03 -0.82 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.56 -0.91 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.10 -1.07 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.74 -1.12 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.43 -1.12 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.12 -1.13 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.82 -1.25 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.51 -1.42 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.33 -1.47 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.19 -1.48 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.06 -1.49 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.93 -1.58 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.80 -1.77 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.74 -1.73 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.78 -1.73 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.70 -1.89 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 18.74 -1.88 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 19.52 -2.01 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 22.07 -2.11 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 24.58 -2.12 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 27.01 -2.43 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.72 -2.58 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.56 -2.74 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.53 -2.89 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.63 -3.04 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.85 -3.07 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.18 -3.22 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.10 -3.01 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.86 -3.91 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.51 -3.94 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.18 -3.98 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 62.87 -4.22 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 66.67 -4.41 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.23 -2.04 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.29 -2.06 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.36 -2.07 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.43 -1.41 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.01 -1.89 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.09 -2.00 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.21 -2.12 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.10 -1.70 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.10 -2.36 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.78 -2.29 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 33.53 -2.56 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.39 -2.71 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.37 -2.84 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.50 -2.84 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.69 -2.88 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.00 -3.71 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.42 -3.66 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 55.77 -3.83 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.17 -4.12 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 62.84 -4.15 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.53 -4.18 40 0 0 0
TOTAL PUT 460 12,409 +164
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$ 5.850
29SEP26 4.50 C 0.00 0.00 0.00 1.37 -0.12 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 -0.12 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 -0.12 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 -0.12 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 -0.12 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.10 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.10 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.08 21 0 0 0
29SEP26 6.00 C 0.09 0.09 0.09 0.08 -0.04 21 3 58 +3
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.39 -0.12 41 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.29 -0.12 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.19 -0.12 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 -0.12 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.98 -0.13 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.90 -0.11 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.67 -0.09 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
29OCT26 6.00 C 0.17 0.17 0.16 0.17 -0.04 24 90 60 +60
29OCT26 6.25 C 0.09 0.09 0.09 0.09 -0.03 24 11 11 +11
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 32 20 69 +20
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.40 -0.12 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.30 -0.12 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.21 -0.12 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.11 -0.12 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.02 -0.11 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.93 -0.10 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.71 -0.09 26 0 0 0
27NOV26 5.50 C 0.52 0.52 0.52 0.51 -0.07 24 30 30 +30
27NOV26 5.75 C 0.36 0.36 0.36 0.35 -0.06 24 30 30 +30
27NOV26 6.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 4 0
27NOV26 6.25 C 0.14 0.14 0.14 0.14 -0.04 24 132 40 +40
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.42 -0.12 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 -0.11 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 -0.11 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.05 -0.10 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.10 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 -0.09 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.07 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.06 24 0 5 0
30DEC26 6.00 C 0.29 0.29 0.29 0.28 -0.06 24 30 30 +30
30DEC26 6.25 C 0.19 0.19 0.18 0.19 -0.04 24 116 525 +65
30DEC26 6.50 C 0.13 0.13 0.12 0.12 -0.03 23 150 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.49 -0.10 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.31 -0.09 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.09 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.14 -0.09 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.05 -0.09 26 0 0 0
30MAR27 5.25 C 0.86 0.86 0.86 0.86 -0.08 25 16 16 +16
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30MAR27 6.25 C 0.31 0.31 0.31 0.31 -0.05 24 3 5 -3
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.52 -0.09 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.43 -0.09 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.34 -0.09 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.09 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.17 -0.08 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.08 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.07 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 -0.06 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.04 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 -0.09 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.43 -0.09 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.35 -0.08 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.26 -0.08 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.18 -0.08 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.10 -0.07 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 631 11,673 +302
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 5.75 P 0.07 0.08 0.07 0.08 +0.03 20 80 158 +60
29SEP26 6.00 P 0.23 0.23 0.19 0.22 +0.06 21 4 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.09 19 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.10 0 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.10 0 0 127 -292
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.10 0 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.11 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.16 +0.11 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.41 +0.11 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.66 +0.11 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.91 +0.11 96 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 +0.11 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.66 +0.11 108 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.16 +0.11 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.16 +0.11 128 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 35 0
29OCT26 5.75 P 0.14 0.15 0.14 0.15 +0.03 22 393 260 +181
29OCT26 6.00 P 0.27 0.28 0.27 0.28 +0.05 22 47 388 0
29OCT26 6.25 P 0.00 0.00 0.00 0.46 +0.08 23 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 +0.10 23 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 +0.09 0 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 +0.10 0 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 +0.11 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.16 +0.11 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.41 +0.11 65 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
27NOV26 5.50 P 0.11 0.11 0.11 0.11 +0.02 23 44 30 +30
27NOV26 5.75 P 0.19 0.20 0.19 0.20 +0.04 23 194 104 +97
27NOV26 6.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.49 +0.06 22 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.69 +0.09 23 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.10 22 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.15 +0.09 0 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.91 +0.11 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.16 +0.11 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.41 +0.11 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
30DEC26 5.50 P 0.14 0.14 0.14 0.15 +0.03 24 103 43 +43
30DEC26 5.75 P 0.22 0.24 0.22 0.24 +0.04 23 227 130 +105
30DEC26 6.00 P 0.35 0.35 0.35 0.36 +0.04 22 21 52 +21
30DEC26 6.25 P 0.51 0.51 0.51 0.52 +0.06 22 60 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.07 21 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.10 22 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.08 0 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.10 0 0 3 -5
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.10 0 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 -161
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 +0.11 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 +0.11 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 +0.11 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 +0.11 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 +0.11 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.16 +0.11 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.66 +0.11 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.16 +0.11 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 4.80 P 0.07 0.07 0.07 0.05 0.00 23 60 60 +60
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 5.25 P 0.14 0.14 0.14 0.16 +0.03 24 30 50 +30
30MAR27 5.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.07 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 145 0
30MAR27 6.25 P 0.58 0.58 0.58 0.60 +0.06 23 2 9 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.78 +0.08 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 +0.08 23 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 +0.10 22 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.10 0 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 -170
30MAR27 7.75 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 -30
30MAR27 8.25 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 -50
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 +0.11 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.16 +0.11 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.41 +0.11 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.66 +0.11 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 +0.11 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.16 +0.11 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.66 +0.11 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.16 +0.11 52 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 +0.03 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.03 24 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.03 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.03 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 +0.05 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.05 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.05 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.06 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 +0.07 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 +0.07 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 +0.08 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.08 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 +0.08 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 +0.08 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 +0.03 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
29SEP27 5.50 P 0.46 0.46 0.46 0.51 +0.06 24 10 10 +10
29SEP27 5.75 P 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.79 +0.07 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 +0.07 23 0 0 0
29SEP27 6.50 P 1.05 1.05 1.05 1.14 +0.08 23 5 5 +5
29SEP27 6.75 P 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 +0.09 21 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.74 +0.09 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.95 +0.09 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 +0.09 0 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
TOTAL PUT 1,280 6,616 -64
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$ 85.250
04SEP26 67.00 C 0.00 0.00 0.00 18.26 -3.16 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 17.26 -3.16 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 16.26 -3.16 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 15.26 -3.16 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 14.26 -3.16 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 13.26 -3.16 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 12.26 -3.16 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 11.26 -3.17 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 10.26 -3.17 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 9.26 -3.17 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 8.26 -3.17 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.26 -3.18 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.27 -3.17 42 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.41 -3.04 62 0 0 0
04SEP26 81.00 C 3.80 3.80 3.80 4.32 -3.14 42 2 2 +2
04SEP26 82.00 C 0.00 0.00 0.00 3.48 -3.00 48 0 0 0
04SEP26 83.00 C 2.09 2.09 2.09 2.48 -3.00 38 1 31 +1
04SEP26 84.00 C 1.77 1.80 1.75 1.74 -2.78 39 30 45 +15
04SEP26 85.00 C 1.04 1.18 1.04 1.15 -2.45 40 18 0 0
04SEP26 86.00 C 0.65 0.65 0.54 0.71 -2.07 41 74 63 +31
04SEP26 87.00 C 1.13 1.20 0.31 0.40 -1.65 41 494 509 +286
04SEP26 88.00 C 0.71 0.80 0.48 0.21 -1.24 41 103 167 0
04SEP26 89.00 C 0.34 0.63 0.23 0.11 -0.85 42 238 190 +81
04SEP26 90.00 C 0.11 0.49 0.06 0.05 -0.56 42 230 790 -5
04SEP26 91.00 C 0.10 0.10 0.10 0.02 -0.35 42 4 212 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.20 44 0 172 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.10 49 35 333 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 279 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 212 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 69 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 75 0 189 0
04SEP26 99.00 C 0.01 0.01 0.01 0.01 0.00 79 2 113 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 93 0 115 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 98 0 163 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 102 0 113 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 119 0 156 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 131 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 18.30 -3.63 41 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 17.30 -3.14 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 16.30 -3.49 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 15.30 -3.21 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 14.30 -3.12 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 13.31 -3.20 40 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 12.31 -3.11 37 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 11.31 -3.43 33 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 10.32 -3.11 35 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 9.34 -3.09 35 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 8.37 -3.29 35 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 7.42 -3.23 36 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 6.50 -2.94 36 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 5.60 -2.85 35 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 4.75 -2.71 35 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 4.07 -2.47 38 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 3.22 -2.62 34 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 2.58 -2.40 34 0 0 0
11SEP26 85.00 C 2.18 2.18 1.85 2.03 -2.16 35 27 32 +17
11SEP26 86.00 C 2.30 2.41 1.36 1.57 -1.90 35 108 114 +81
11SEP26 87.00 C 1.87 1.88 0.96 1.19 -1.63 35 167 116 +75
11SEP26 88.00 C 1.43 1.43 0.75 0.88 -1.37 35 242 109 +34
11SEP26 89.00 C 0.95 0.96 0.54 0.64 -1.12 35 33 77 +30
11SEP26 90.00 C 0.78 0.78 0.40 0.46 -0.89 36 35 65 -15
11SEP26 91.00 C 0.57 0.57 0.47 0.33 -0.68 36 92 337 +15
11SEP26 92.00 C 0.48 0.48 0.25 0.22 -0.53 36 35 159 -10
11SEP26 93.00 C 0.28 0.28 0.28 0.15 -0.39 36 15 133 -15
11SEP26 94.00 C 0.15 0.15 0.15 0.10 -0.28 36 60 123 -6
11SEP26 95.00 C 0.10 0.10 0.10 0.06 -0.20 36 10 166 +10
11SEP26 96.00 C 0.00 0.00 0.00 0.04 -0.14 36 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 112.00 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 50.33 -3.22 99 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.33 -3.26 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.33 -3.26 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 47.33 -2.93 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.34 -2.92 91 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.34 -2.92 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.34 -2.92 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.25 -3.02 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.25 -3.02 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.25 -3.36 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.26 -3.02 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.26 -3.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.26 -3.12 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.27 -3.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.27 -3.02 0 0 0 0
29SEP26 50.00 C 35.65 35.65 34.70 35.36 -3.10 0 420 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 32.79 -3.33 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 30.37 -3.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.81 -3.08 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.38 -3.29 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.89 -3.26 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.31 -3.39 0 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 17.86 -3.38 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 15.45 -3.53 34 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 13.04 -3.40 34 0 1,044 0
29SEP26 75.00 C 10.30 11.20 10.20 10.71 -3.25 34 30 812 +6
29SEP26 77.50 C 0.00 0.00 0.00 8.56 -3.00 35 0 945 0
29SEP26 80.00 C 6.15 6.23 6.15 6.54 -2.74 34 57 1,061 -29
29SEP26 82.50 C 5.76 5.76 4.37 4.78 -2.46 34 46 1,788 -29
29SEP26 85.00 C 3.55 3.55 3.12 3.35 -2.07 33 40 3,290 +3
29SEP26 87.50 C 2.66 2.66 2.08 2.28 -1.65 34 469 1,997 +73
29SEP26 90.00 C 2.02 2.02 1.38 1.51 -1.24 34 445 4,691 +52
29SEP26 92.50 C 1.37 1.37 0.88 0.97 -0.87 35 534 2,765 +139
29SEP26 95.00 C 0.89 0.89 0.58 0.57 -0.61 34 1,156 11,951 -186
29SEP26 97.50 C 0.63 0.63 0.41 0.33 -0.40 35 172 3,432 -29
29SEP26 100.00 C 0.41 0.41 0.28 0.18 -0.25 35 104 5,498 +72
29SEP26 102.50 C 0.26 0.26 0.20 0.10 -0.15 35 50 4,537 +22
29SEP26 105.00 C 0.18 0.18 0.15 0.05 -0.09 35 32 8,182 -12
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 3,757 0
29SEP26 110.00 C 0.09 0.09 0.09 0.02 -0.02 37 1 1,546 0
29SEP26 112.50 C 0.09 0.09 0.08 0.01 -0.01 37 2 2,303 -2
29SEP26 115.00 C 0.05 0.05 0.05 0.01 0.00 39 5 1,949 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 788 0
29SEP26 120.00 C 0.05 0.05 0.04 0.01 0.00 44 4 2,036 -3
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 443 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 70 2 241 +2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 50.41 -3.17 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.42 -3.17 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.42 -3.17 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.43 -3.00 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.43 -3.00 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.44 -3.00 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.44 -3.00 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.45 -3.00 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.45 -3.00 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.46 -3.15 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.46 -3.00 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.47 -3.06 51 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 38.47 -3.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.48 -2.99 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.48 -3.00 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.49 -3.21 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.00 -3.12 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.51 -3.11 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.03 -3.03 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.68 -3.12 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.28 -3.34 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.87 -3.44 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.30 -3.29 36 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.19 -3.00 40 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.14 -2.84 41 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 11.69 -3.01 36 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 9.72 -2.75 35 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 7.92 -2.56 35 0 247 0
29OCT26 82.50 C 6.69 6.69 6.69 6.37 -2.30 35 15 678 +15
29OCT26 85.00 C 5.82 5.82 4.70 5.03 -2.02 35 243 847 +28
29OCT26 87.50 C 4.09 4.09 4.02 3.93 -1.72 35 506 812 +402
29OCT26 90.00 C 3.47 3.47 3.00 3.00 -1.48 35 68 1,464 +46
29OCT26 92.50 C 2.41 2.41 2.41 2.35 -1.16 36 1 769 0
29OCT26 95.00 C 1.90 1.91 1.72 1.75 -0.94 36 64 790 -60
29OCT26 97.50 C 1.55 1.55 1.28 1.27 -0.75 35 89 715 -45
29OCT26 100.00 C 1.16 1.16 1.04 0.91 -0.59 35 42 967 +1
29OCT26 102.50 C 0.00 0.00 0.00 0.65 -0.45 35 0 363 0
29OCT26 105.00 C 0.77 0.77 0.63 0.45 -0.35 35 10 477 -10
29OCT26 107.50 C 0.55 0.55 0.55 0.31 -0.26 35 1 578 -1
29OCT26 110.00 C 0.50 0.50 0.41 0.21 -0.19 35 29 668 -5
29OCT26 112.50 C 0.00 0.00 0.00 0.14 -0.14 35 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.10 -0.09 36 0 160 0
29OCT26 117.50 C 0.00 0.00 0.00 0.06 -0.07 35 0 158 0
29OCT26 120.00 C 0.20 0.21 0.20 0.04 -0.05 35 5 50 +5
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,075 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
27NOV26 35.00 C 0.00 0.00 0.00 50.50 -3.13 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.51 -3.13 58 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 48.51 -3.14 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 47.52 -3.04 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.53 -3.04 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.53 -3.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.54 -3.05 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.55 -3.05 45 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 42.56 -3.05 47 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 41.56 -3.06 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.57 -3.06 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.58 -3.16 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.58 -3.07 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 37.59 -3.07 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.60 -3.07 36 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 35.61 -3.09 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.13 -3.21 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.85 -3.04 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.43 -3.69 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.02 -3.57 45 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 23.65 -3.44 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.31 -3.32 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.04 -3.19 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.85 -3.05 39 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 14.54 -3.12 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.61 -2.93 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.83 -2.72 36 0 15 0
27NOV26 80.00 C 8.80 9.39 8.80 9.21 -2.49 36 104 74 +74
27NOV26 82.50 C 8.58 8.58 7.36 7.74 -2.09 36 175 146 +101
27NOV26 85.00 C 7.04 7.04 6.11 6.46 -1.95 36 97 345 +15
27NOV26 87.50 C 5.99 5.99 5.29 5.29 -1.76 36 90 520 +60
27NOV26 90.00 C 4.23 4.48 4.23 4.35 -1.52 36 106 2,795 0
27NOV26 92.50 C 3.65 3.65 3.65 3.59 -1.30 37 5 647 0
27NOV26 95.00 C 3.19 3.19 2.96 2.92 -1.08 37 106 633 -20
27NOV26 97.50 C 2.42 2.42 2.42 2.33 -0.91 37 40 478 -28
27NOV26 100.00 C 0.00 0.00 0.00 1.84 -0.77 37 0 926 0
27NOV26 102.50 C 0.00 0.00 0.00 1.44 -0.64 37 0 295 0
27NOV26 105.00 C 1.40 1.40 1.37 1.12 -0.53 37 16 541 +15
27NOV26 107.50 C 1.18 1.18 1.18 0.86 -0.44 36 26 469 +26
27NOV26 110.00 C 0.96 0.96 0.96 0.66 -0.35 36 60 373 +45
27NOV26 112.50 C 0.81 0.81 0.78 0.51 -0.28 37 46 115 +45
27NOV26 115.00 C 0.68 0.68 0.68 0.38 -0.23 36 30 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.29 -0.18 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 -0.14 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 -0.11 36 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 -0.08 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 -0.06 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 155.00 C 0.16 0.16 0.16 0.01 0.00 41 50 50 +20
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC26 35.00 C 0.00 0.00 0.00 50.59 -3.04 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.60 -3.04 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 48.61 -3.04 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 47.62 -2.99 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.63 -2.99 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 45.64 -2.99 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.65 -2.99 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 43.66 -2.99 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.67 -2.99 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.68 -2.99 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.69 -2.99 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.71 -3.03 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.72 -2.98 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.73 -2.99 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.74 -2.99 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.07 -2.97 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.60 -3.02 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.20 -3.56 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.82 -3.52 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.46 -3.41 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 24.14 -3.30 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.90 -3.16 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.71 -3.04 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.62 -2.91 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.65 -2.76 38 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 13.52 -2.88 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 11.83 -2.69 36 0 42 0
30DEC26 80.00 C 11.03 11.03 10.04 10.33 -2.06 36 75 135 +25
30DEC26 82.50 C 9.06 9.06 9.06 8.87 -2.09 36 15 182 0
30DEC26 85.00 C 7.32 7.32 7.32 7.62 -1.96 36 1 1,179 0
30DEC26 87.50 C 7.27 7.27 7.27 6.50 -1.77 36 15 903 0
30DEC26 90.00 C 5.55 5.55 5.55 5.56 -1.56 36 15 3,730 0
30DEC26 92.50 C 4.69 4.69 4.69 4.67 -1.43 36 13 2,558 -13
30DEC26 95.00 C 4.47 4.47 3.99 3.98 -1.21 37 51 5,975 0
30DEC26 97.50 C 0.00 0.00 0.00 3.31 -1.07 37 0 1,014 0
30DEC26 100.00 C 3.03 3.03 2.85 2.74 -0.93 37 66 3,319 -49
30DEC26 102.50 C 0.00 0.00 0.00 2.26 -0.81 37 0 799 0
30DEC26 105.00 C 0.00 0.00 0.00 1.85 -0.70 37 0 2,349 0
30DEC26 107.50 C 1.74 1.80 1.74 1.51 -0.60 36 90 213 0
30DEC26 110.00 C 1.50 1.50 1.50 1.23 -0.51 36 4 3,162 -2
30DEC26 112.50 C 0.00 0.00 0.00 0.99 -0.44 36 0 646 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 -0.37 36 0 411 0
30DEC26 117.50 C 1.04 1.04 1.04 0.64 -0.31 36 15 527 0
30DEC26 120.00 C 0.87 0.87 0.87 0.51 -0.26 36 1 827 0
30DEC26 122.50 C 0.00 0.00 0.00 0.41 -0.21 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.26 -0.14 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.21 -0.11 36 0 5,339 0
30DEC26 132.50 C 0.58 0.58 0.58 0.16 -0.10 36 8 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 450 0
30DEC26 137.50 C 0.00 0.00 0.00 0.10 -0.07 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.06 -0.05 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 224 0
30DEC26 150.00 C 0.29 0.29 0.29 0.03 -0.02 36 30 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 165.00 C 0.23 0.23 0.23 0.01 0.00 38 60 90 +60
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30DEC26 170.00 C 0.21 0.21 0.21 0.01 0.00 39 90 196 +90
30MAR27 35.00 C 0.00 0.00 0.00 50.85 -2.99 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.87 -2.98 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.89 -2.98 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.91 -2.98 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.93 -2.98 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.95 -2.98 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.97 -2.98 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.00 -2.97 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.02 -2.97 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.47 -2.55 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.52 -2.52 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.57 -2.50 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.62 -2.59 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.67 -3.53 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.73 -3.54 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.79 -3.59 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.46 -3.47 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.14 -3.37 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.95 -3.19 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.66 -3.16 42 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 25.48 -3.09 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.47 -2.92 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.43 -2.87 39 0 2 0
30MAR27 70.00 C 19.49 19.49 19.49 19.49 -2.80 38 3 114 0
30MAR27 72.50 C 0.00 0.00 0.00 17.73 -2.66 38 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.04 -2.54 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 14.45 -2.43 37 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 12.81 -2.48 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 11.52 -2.09 37 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 10.32 -1.99 37 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 9.26 -1.80 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 8.26 -1.68 37 0 4,098 0
30MAR27 92.50 C 7.70 7.70 7.70 7.31 -1.60 37 1 775 +1
30MAR27 95.00 C 0.00 0.00 0.00 6.52 -1.44 37 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 5.80 -1.28 37 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 5.17 -1.11 37 0 1,254 0
30MAR27 102.50 C 0.00 0.00 0.00 4.55 -1.01 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 4.00 -0.92 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.50 -0.84 37 0 305 0
30MAR27 110.00 C 0.00 0.00 0.00 3.07 -0.75 37 0 1,722 0
30MAR27 112.50 C 0.00 0.00 0.00 2.68 -0.68 37 0 345 0
30MAR27 115.00 C 2.69 2.69 2.69 2.34 -0.61 37 15 286 +15
30MAR27 117.50 C 2.42 2.42 2.42 2.04 -0.54 37 15 119 +15
30MAR27 120.00 C 0.00 0.00 0.00 1.78 -0.48 37 0 310 0
30MAR27 122.50 C 1.94 1.94 1.94 1.54 -0.44 37 1 120 0
30MAR27 125.00 C 0.00 0.00 0.00 1.34 -0.39 37 0 94 0
30MAR27 127.50 C 0.00 0.00 0.00 1.16 -0.35 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.01 -0.30 37 0 728 0
30MAR27 132.50 C 1.38 1.38 1.38 0.87 -0.27 37 45 71 +27
30MAR27 135.00 C 0.00 0.00 0.00 0.76 -0.24 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 0.65 -0.22 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.57 -0.18 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.49 -0.16 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.42 -0.15 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.36 -0.12 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.31 -0.12 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.27 -0.10 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.23 -0.09 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.20 -0.08 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 51.07 -2.98 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.10 -2.97 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 49.13 -2.97 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.16 -2.97 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.20 -2.96 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.23 -2.96 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.27 -2.96 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.32 -2.94 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.36 -2.94 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 42.47 -3.61 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.52 -3.65 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.57 -3.66 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.62 -3.68 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 38.67 -3.70 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 37.74 -3.70 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 36.83 -3.69 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.57 -3.65 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.38 -3.64 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.25 -3.57 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.18 -3.50 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 26.22 -3.33 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 24.78 -2.78 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 23.04 -2.55 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.25 -2.60 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 19.73 -2.34 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.93 -2.47 38 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 16.19 -2.61 37 0 70 0
29JUN27 80.00 C 15.05 15.05 15.05 14.90 -2.43 37 15 50 +15
29JUN27 82.50 C 0.00 0.00 0.00 13.64 -2.13 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 12.45 -2.01 37 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 11.42 -1.83 37 0 207 0
29JUN27 90.00 C 0.00 0.00 0.00 10.42 -1.81 37 0 488 0
29JUN27 92.50 C 0.00 0.00 0.00 9.51 -1.68 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 8.75 -1.44 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 7.92 -1.40 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 7.22 -1.23 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 6.53 -1.17 38 0 137 0
29JUN27 105.00 C 0.00 0.00 0.00 5.89 -1.12 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 5.35 -0.96 37 0 53 0
29JUN27 110.00 C 5.17 5.17 5.17 4.82 -0.95 37 30 251 +15
29JUN27 112.50 C 0.00 0.00 0.00 4.34 -0.89 37 0 60 0
29JUN27 115.00 C 4.47 4.47 4.47 3.94 -0.75 37 1 196 0
29JUN27 117.50 C 0.00 0.00 0.00 3.54 -0.74 37 0 47 0
29JUN27 120.00 C 3.55 3.60 3.55 3.17 -0.71 37 65 515 +65
29JUN27 122.50 C 0.00 0.00 0.00 2.88 -0.60 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 2.59 -0.56 37 0 12 0
29JUN27 127.50 C 0.00 0.00 0.00 2.30 -0.56 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.09 -0.48 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 1.88 -0.42 37 0 31 0
29JUN27 135.00 C 2.27 2.27 2.27 1.68 -0.36 37 15 60 0
29JUN27 137.50 C 2.35 2.35 2.35 1.50 -0.34 37 15 15 +15
29JUN27 140.00 C 0.00 0.00 0.00 1.36 -0.28 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.23 -0.25 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.09 -0.25 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.98 -0.23 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.88 -0.19 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.79 -0.18 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.70 -0.18 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.63 -0.19 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.51 -0.14 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.44 -0.15 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.39 -0.15 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.36 -0.10 37 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 51.10 -2.98 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.13 -2.98 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 49.17 -2.98 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 48.22 -2.97 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 47.27 -2.96 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.32 -2.96 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.38 -2.95 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 44.44 -2.95 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 43.52 -2.93 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 42.60 -3.48 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 41.68 -3.49 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 40.78 -3.45 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 39.89 -3.41 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.00 -3.37 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 38.11 -3.33 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 37.24 -3.28 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 35.11 -3.11 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 33.04 -2.98 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.01 -2.81 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.10 -2.67 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.22 -2.65 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.47 -2.55 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 23.74 -2.54 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.16 -2.41 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.58 -2.41 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.18 -2.24 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 17.79 -2.23 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.64 -2.34 37 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 15.40 -2.28 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.24 -2.18 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 13.31 -1.94 37 0 0 0
29SEP27 90.00 C 12.18 12.18 12.18 12.34 -1.99 38 1 1 +1
29SEP27 92.50 C 0.00 0.00 0.00 11.43 -1.79 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.63 -1.63 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.78 -1.59 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.00 -1.57 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.32 -1.40 38 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.65 -1.39 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 7.00 -1.36 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 6.48 -1.21 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.96 -1.15 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.44 -1.15 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.02 -1.05 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.63 -0.92 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.11 -1.05 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.74 -1.03 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.46 -0.80 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 3.19 -0.82 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.92 -0.70 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.64 -0.71 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.45 -0.62 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.26 -0.54 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 2.07 -0.53 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.87 -0.54 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.72 -0.50 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.59 -0.44 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.46 -0.39 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.33 -0.39 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.21 -0.39 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.12 -0.35 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.03 -0.31 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.95 -0.27 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.86 -0.28 37 0 0 0
TOTAL CALL 8,419 166,879 +1,715
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 77 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 64 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 79.00 P 0.04 0.04 0.04 0.01 0.00 44 2 52 +2
04SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 37 0
04SEP26 81.00 P 0.18 0.18 0.18 0.06 +0.05 43 26 30 +26
04SEP26 82.00 P 0.27 0.34 0.27 0.13 +0.10 42 16 172 +4
04SEP26 83.00 P 0.38 0.56 0.32 0.29 +0.23 42 66 204 +23
04SEP26 84.00 P 0.33 1.01 0.33 0.55 +0.43 42 133 131 +42
04SEP26 85.00 P 0.30 1.50 0.30 0.96 +0.72 43 216 188 +57
04SEP26 86.00 P 0.12 1.48 0.12 1.51 +1.09 43 323 300 +1
04SEP26 87.00 P 0.40 3.00 0.40 2.22 +1.48 45 195 392 +107
04SEP26 88.00 P 0.95 3.50 0.79 3.04 +1.94 47 31 314 +10
04SEP26 89.00 P 3.10 4.07 3.10 3.96 +2.28 51 21 219 -6
04SEP26 90.00 P 3.86 5.39 3.86 4.89 +2.63 54 4 234 0
04SEP26 91.00 P 4.60 4.60 4.60 5.93 +2.93 66 1 37 0
04SEP26 92.00 P 7.00 7.00 7.00 6.95 +3.08 76 1 113 -60
04SEP26 93.00 P 0.00 0.00 0.00 7.89 +3.14 78 0 0 -40
04SEP26 94.00 P 0.00 0.00 0.00 8.89 +3.14 85 0 0 -33
04SEP26 95.00 P 0.00 0.00 0.00 9.89 +3.13 92 0 0 -121
04SEP26 96.00 P 0.00 0.00 0.00 10.89 +3.14 99 0 0 -43
04SEP26 97.00 P 0.00 0.00 0.00 11.89 +3.14 106 0 0 -60
04SEP26 98.00 P 0.00 0.00 0.00 12.89 +3.14 112 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 13.89 +3.14 119 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 14.89 +3.14 125 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 15.89 +3.14 131 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 16.89 +3.14 138 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 17.89 +3.14 144 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 18.89 +3.14 150 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 19.89 +3.14 156 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 20.89 +3.14 161 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 21.89 +3.14 167 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 22.89 +3.14 172 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 23.89 +3.14 177 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 24.89 +3.14 183 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 25.89 +3.14 188 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 26.89 +3.14 193 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 27.89 +3.14 198 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 28.89 +3.14 203 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.12 +0.09 36 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.20 +0.15 36 0 0 0
11SEP26 80.00 P 0.35 0.52 0.34 0.31 +0.22 36 78 73 +72
11SEP26 81.00 P 0.00 0.00 0.00 0.48 +0.33 36 0 6 0
11SEP26 82.00 P 0.61 0.97 0.61 0.71 +0.48 36 164 146 +128
11SEP26 83.00 P 0.67 1.30 0.67 1.00 +0.64 36 199 159 +149
11SEP26 84.00 P 0.90 1.67 0.90 1.38 +0.84 37 241 163 +100
11SEP26 85.00 P 1.12 2.15 1.12 1.83 +1.08 37 171 141 +59
11SEP26 86.00 P 1.44 2.82 1.44 2.37 +1.35 37 87 136 +17
11SEP26 87.00 P 1.01 1.90 1.01 2.98 +1.60 37 67 105 +28
11SEP26 88.00 P 0.00 0.00 0.00 3.68 +1.87 37 0 30 0
11SEP26 89.00 P 2.01 4.39 2.01 4.48 +2.16 39 18 119 -16
11SEP26 90.00 P 0.00 0.00 0.00 5.27 +2.36 39 0 100 0
11SEP26 91.00 P 0.00 0.00 0.00 6.16 +2.58 40 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 6.95 +2.64 37 0 45 0
11SEP26 93.00 P 0.00 0.00 0.00 7.89 +2.77 38 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 8.89 +2.92 42 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 9.89 +3.02 45 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 10.89 +3.02 48 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.89 +3.07 52 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.89 +3.11 55 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.89 +3.13 58 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.89 +3.14 61 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.89 +3.14 64 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.89 +3.14 67 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.89 +3.14 70 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.89 +3.14 73 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.89 +3.14 76 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.89 +3.14 78 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 21.89 +3.14 81 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 22.89 +3.14 84 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 23.89 +3.14 87 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 24.89 +3.14 89 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 25.89 +3.14 92 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 26.89 +3.14 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
29SEP26 60.00 P 0.04 0.04 0.04 0.01 0.00 48 80 393 +80
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 470 0
29SEP26 65.00 P 0.10 0.10 0.10 0.01 0.00 38 26 521 0
29SEP26 67.50 P 0.13 0.13 0.10 0.02 +0.01 36 15 895 +15
29SEP26 70.00 P 0.16 0.21 0.16 0.05 +0.03 35 125 1,503 +105
29SEP26 72.50 P 0.31 0.31 0.26 0.13 +0.07 35 37 5,704 +35
29SEP26 75.00 P 0.46 0.55 0.45 0.30 +0.16 35 126 2,642 -4
29SEP26 77.50 P 0.56 0.93 0.56 0.62 +0.31 35 2,023 2,482 -1,452
29SEP26 80.00 P 0.70 1.50 0.70 1.16 +0.54 35 269 4,648 +27
29SEP26 82.50 P 1.80 2.38 1.80 1.97 +0.83 35 511 3,521 -99
29SEP26 85.00 P 1.66 3.44 1.66 3.08 +1.23 35 874 12,851 -233
29SEP26 87.50 P 2.68 4.94 2.68 4.49 +1.67 35 219 3,907 -39
29SEP26 90.00 P 6.60 6.73 6.20 6.20 +2.07 36 239 10,893 -24
29SEP26 92.50 P 8.65 8.65 8.55 8.18 +2.38 37 2 4,294 0
29SEP26 95.00 P 0.00 0.00 0.00 10.34 +2.69 38 0 14,212 0
29SEP26 97.50 P 12.35 12.35 12.35 12.43 +2.70 34 10 3,034 -10
29SEP26 100.00 P 14.94 15.10 14.94 15.10 +3.14 44 12 5,938 -12
29SEP26 102.50 P 17.20 17.51 17.20 17.51 +3.15 46 201 2,003 -168
29SEP26 105.00 P 20.00 20.00 20.00 20.00 +3.22 50 1 2,944 -5
29SEP26 107.50 P 0.00 0.00 0.00 22.38 +3.13 50 0 2,447 -2
29SEP26 110.00 P 0.00 0.00 0.00 24.89 +3.14 54 0 180 -446
29SEP26 112.50 P 0.00 0.00 0.00 27.31 +3.06 54 0 84 -156
29SEP26 115.00 P 29.75 29.75 29.75 29.76 +2.78 52 250 432 -407
29SEP26 117.50 P 0.00 0.00 0.00 32.31 +3.06 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.81 +3.06 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.31 +3.06 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.81 +3.06 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.31 +3.06 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.81 +3.06 76 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 47.31 +3.06 79 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.75 +3.00 0 0 30 0
29SEP26 137.50 P 51.51 52.51 51.51 52.25 +2.86 0 118 360 0
29SEP26 140.00 P 0.00 0.00 0.00 54.89 +3.07 94 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.39 +3.10 96 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.89 +3.04 99 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.39 +3.01 102 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.89 +3.01 105 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.39 +3.01 107 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.89 +3.01 110 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.39 +3.14 112 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.89 +3.10 115 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.39 +3.01 117 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.89 +3.14 119 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.39 +3.01 121 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.89 +3.14 123 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.07 0.07 0.07 0.01 0.00 49 2 11 -2
29OCT26 52.50 P 0.09 0.09 0.09 0.01 0.00 44 1 33 -1
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29OCT26 57.50 P 0.13 0.13 0.13 0.01 0.00 37 100 193 -100
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 769 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 559 0
29OCT26 65.00 P 0.33 0.34 0.33 0.10 +0.04 35 80 288 -15
29OCT26 67.50 P 0.00 0.00 0.00 0.20 +0.08 35 0 473 0
29OCT26 70.00 P 0.59 0.65 0.56 0.37 +0.15 35 20 476 -3
29OCT26 72.50 P 0.95 0.97 0.77 0.66 +0.26 35 245 682 +96
29OCT26 75.00 P 1.09 1.35 1.09 1.08 +0.39 36 132 817 +58
29OCT26 77.50 P 1.76 1.77 1.71 1.66 +0.55 36 215 689 +7
29OCT26 80.00 P 2.29 2.69 2.27 2.39 +0.74 35 211 801 +49
29OCT26 82.50 P 3.03 3.64 3.03 3.30 +0.98 35 713 2,166 +568
29OCT26 85.00 P 3.60 4.80 3.60 4.48 +1.25 35 780 4,788 +689
29OCT26 87.50 P 4.85 6.06 4.85 5.86 +1.53 35 541 2,628 -200
29OCT26 90.00 P 6.19 7.47 6.19 7.49 +1.85 36 29 4,040 0
29OCT26 92.50 P 8.29 9.89 8.29 9.25 +2.04 36 10 951 +1
29OCT26 95.00 P 0.00 0.00 0.00 11.22 +2.31 36 0 1,278 0
29OCT26 97.50 P 0.00 0.00 0.00 13.32 +2.51 37 0 746 0
29OCT26 100.00 P 15.50 15.50 15.50 15.50 +2.66 37 2 349 0
29OCT26 102.50 P 0.00 0.00 0.00 17.81 +2.81 39 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 20.14 +2.92 39 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 22.52 +3.09 40 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 24.89 +3.01 40 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 27.31 +3.06 40 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 29.76 +2.78 39 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 32.31 +3.06 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 34.81 +3.06 48 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 37.31 +3.06 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 39.81 +3.06 52 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 42.31 +3.06 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 44.81 +3.04 57 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 47.31 +3.01 59 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.75 +3.00 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 52.25 +2.86 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.89 +3.07 69 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 57.39 +3.10 71 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.89 +3.04 73 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.39 +3.01 75 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.89 +3.01 77 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.39 +3.01 78 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.89 +3.01 80 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 72.39 +3.06 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.89 +3.10 84 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 77.39 +3.01 85 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.89 +3.14 87 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.39 +3.01 89 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.89 +3.14 90 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 8 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 28 0
27NOV26 62.50 P 0.43 0.43 0.43 0.20 +0.08 36 2 41 0
27NOV26 65.00 P 0.68 0.68 0.68 0.35 +0.13 36 3 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.57 +0.19 36 0 18 0
27NOV26 70.00 P 1.19 1.19 1.19 0.89 +0.28 37 3 112 0
27NOV26 72.50 P 1.36 1.62 1.36 1.33 +0.40 37 43 213 -13
27NOV26 75.00 P 1.89 2.18 1.89 1.91 +0.54 37 79 291 -1
27NOV26 77.50 P 2.78 2.78 2.55 2.64 +0.70 37 398 546 +234
27NOV26 80.00 P 2.80 3.86 2.80 3.44 +0.85 36 364 498 +153
27NOV26 82.50 P 4.11 4.52 4.10 4.46 +1.06 36 389 633 +64
27NOV26 85.00 P 5.00 6.00 5.00 5.65 +1.29 36 160 1,060 -81
27NOV26 87.50 P 0.00 0.00 0.00 7.03 +1.49 36 0 1,318 0
27NOV26 90.00 P 8.49 9.13 8.49 8.58 +1.74 36 30 5,652 +15
27NOV26 92.50 P 10.35 10.35 10.35 10.31 +1.96 37 1 269 +1
27NOV26 95.00 P 0.00 0.00 0.00 12.03 +1.98 36 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 13.97 +2.13 36 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 16.17 +2.33 38 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 18.42 +3.16 39 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 20.63 +3.17 39 0 1 0
27NOV26 107.50 P 22.18 22.18 22.18 22.89 +3.23 40 4 4 +4
27NOV26 110.00 P 0.00 0.00 0.00 25.10 +3.22 38 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 27.46 +2.89 38 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 29.86 +2.88 38 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 32.33 +2.99 40 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 34.86 +3.10 43 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 37.31 +3.06 43 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 39.81 +3.06 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 42.31 +3.03 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 44.81 +3.03 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 47.31 +3.01 51 0 0 -15
27NOV26 135.00 P 0.00 0.00 0.00 49.75 +2.98 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 52.25 +2.86 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.89 +3.07 59 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 57.39 +3.10 60 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.89 +3.04 62 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 62.39 +3.01 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.89 +3.01 65 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 67.39 +3.01 67 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.89 +3.01 68 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 72.39 +3.01 70 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.89 +3.01 72 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 77.39 +3.01 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.89 +3.01 74 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 82.39 +3.01 76 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.89 +3.01 77 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 50.00 P 0.22 0.23 0.22 0.02 0.00 36 4 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 422 0
30DEC26 57.50 P 0.42 0.42 0.42 0.15 +0.05 36 2 220 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.08 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 +0.13 36 0 295 0
30DEC26 65.00 P 1.03 1.03 1.03 0.66 +0.19 36 3 1,724 0
30DEC26 67.50 P 1.33 1.33 1.20 0.99 +0.27 36 45 670 +15
30DEC26 70.00 P 0.00 0.00 0.00 1.41 +0.36 36 0 9,314 0
30DEC26 72.50 P 2.22 2.22 2.22 1.95 +0.47 37 1 953 0
30DEC26 75.00 P 2.69 2.69 2.69 2.62 +0.60 37 6 1,212 +6
30DEC26 77.50 P 3.40 3.53 3.40 3.43 +0.77 37 228 1,143 -125
30DEC26 80.00 P 3.80 4.51 3.80 4.30 +0.92 36 94 1,756 +66
30DEC26 82.50 P 5.48 5.48 5.32 5.38 +1.11 36 84 1,621 0
30DEC26 85.00 P 5.80 6.69 5.80 6.56 +1.29 36 210 7,110 -140
30DEC26 87.50 P 8.29 8.29 7.94 7.94 +1.49 36 70 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 9.48 +1.69 36 0 6,722 0
30DEC26 92.50 P 0.00 0.00 0.00 11.17 +1.88 37 0 3,013 0
30DEC26 95.00 P 12.66 12.66 12.66 12.97 +2.15 37 10 4,819 +10
30DEC26 97.50 P 0.00 0.00 0.00 14.70 +2.03 36 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 16.83 +2.29 37 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 19.01 +2.87 38 0 1,182 0
30DEC26 105.00 P 21.00 21.00 21.00 21.00 +2.83 37 1 765 0
30DEC26 107.50 P 0.00 0.00 0.00 23.23 +3.28 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 25.48 +3.43 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 27.76 +3.12 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 30.10 +3.12 38 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 32.47 +2.90 38 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 34.88 +2.94 38 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 37.35 +3.00 40 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 39.85 +3.06 41 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 42.31 +3.03 42 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 44.81 +3.03 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.31 +3.00 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.75 +2.92 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 52.25 +2.86 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.89 +3.07 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.52 +3.23 56 0 2,145 -393
30DEC26 145.00 P 0.00 0.00 0.00 59.89 +3.04 55 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.39 +3.01 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.89 +3.01 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.39 +3.01 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.89 +3.01 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.39 +3.01 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.89 +3.01 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.39 +3.01 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.89 +3.01 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.39 +3.01 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.89 +3.01 68 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30MAR27 48.00 P 0.43 0.43 0.43 0.12 +0.04 37 2 2 +2
30MAR27 49.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.06 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.08 37 0 190 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 +0.11 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 +0.15 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 +0.23 37 0 6,332 0
30MAR27 62.50 P 1.60 1.60 1.56 1.27 +0.29 37 30 230 0
30MAR27 65.00 P 1.89 1.93 1.89 1.70 +0.35 37 16 1,248 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.23 +0.45 37 0 374 0
30MAR27 70.00 P 3.06 3.06 3.06 2.88 +0.57 37 65 6,277 +35
30MAR27 72.50 P 3.45 3.45 3.45 3.57 +0.61 37 20 370 0
30MAR27 75.00 P 4.03 4.33 4.03 4.33 +0.74 37 10 1,086 0
30MAR27 77.50 P 0.00 0.00 0.00 5.21 +0.86 36 0 934 0
30MAR27 80.00 P 6.20 6.20 6.20 6.21 +0.99 36 15 729 0
30MAR27 82.50 P 7.32 7.32 7.31 7.34 +1.13 36 80 403 -45
30MAR27 85.00 P 9.00 9.00 8.54 8.61 +1.28 36 150 7,512 -65
30MAR27 87.50 P 10.07 10.07 10.07 10.07 +1.52 36 15 1,665 0
30MAR27 90.00 P 11.53 11.53 11.53 11.46 +1.57 36 15 4,973 0
30MAR27 92.50 P 0.00 0.00 0.00 13.11 +1.77 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 14.90 +2.02 37 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 16.61 +2.03 37 0 459 0
30MAR27 100.00 P 17.50 17.50 17.50 18.47 +2.40 37 1 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 20.41 +2.56 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 22.41 +2.71 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 24.47 +2.82 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 26.58 +3.02 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 28.75 +3.00 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 30.97 +2.91 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 33.20 +3.04 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.47 +3.13 38 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 37.76 +3.05 38 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 40.11 +3.27 38 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 42.45 +3.10 37 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 44.87 +2.88 37 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 47.36 +2.96 38 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 49.77 +2.94 37 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 52.35 +2.96 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.89 +3.07 43 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 57.52 +3.23 46 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 59.89 +3.04 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.39 +3.01 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.89 +3.01 48 0 0 -2
30MAR27 152.50 P 0.00 0.00 0.00 67.39 +3.01 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.89 +3.01 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 72.39 +3.01 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.89 +3.01 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 77.39 +3.01 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.89 +3.01 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.39 +3.01 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.89 +3.01 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 +0.05 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.08 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.09 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.10 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.66 +0.13 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.96 +0.20 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.26 +0.21 37 0 169 0
29JUN27 60.00 P 2.01 2.01 2.01 1.69 +0.28 37 15 365 0
29JUN27 62.50 P 2.51 2.51 2.38 2.21 +0.41 37 90 128 +13
29JUN27 65.00 P 0.00 0.00 0.00 2.76 +0.43 37 0 3,180 0
29JUN27 67.50 P 0.00 0.00 0.00 3.45 +0.55 37 0 279 0
29JUN27 70.00 P 4.42 4.42 4.42 4.16 +0.57 37 1 6,853 -1
29JUN27 72.50 P 4.93 4.93 4.85 4.94 +0.69 37 16 555 0
29JUN27 75.00 P 5.79 5.80 5.79 5.66 +0.63 36 21 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.86 +0.96 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.84 +1.03 37 1 929 +1
29JUN27 82.50 P 0.00 0.00 0.00 9.03 +1.10 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 10.31 +1.21 37 0 1,022 0
29JUN27 87.50 P 0.00 0.00 0.00 11.69 +1.35 36 0 170 0
29JUN27 90.00 P 0.00 0.00 0.00 12.97 +1.27 36 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 14.78 +1.63 37 0 389 0
29JUN27 95.00 P 16.43 16.43 16.43 16.45 +1.68 37 7 89 0
29JUN27 97.50 P 0.00 0.00 0.00 18.12 +1.86 37 0 84 0
29JUN27 100.00 P 0.00 0.00 0.00 20.07 +2.09 37 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 21.83 +2.33 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 23.75 +2.34 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.74 +2.61 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.76 +2.92 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 29.82 +2.76 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 31.97 +2.90 38 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 34.14 +2.79 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.32 +2.83 38 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.50 +3.01 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.75 +3.08 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.88 +2.90 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.23 +2.97 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 47.59 +3.05 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.97 +2.84 37 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 52.38 +2.92 37 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 54.89 +2.84 38 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 57.52 +3.17 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.89 +3.04 40 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 62.39 +3.01 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.89 +3.01 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 67.39 +3.01 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.89 +3.01 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 72.39 +3.01 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.89 +3.01 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 77.39 +3.01 47 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.89 +3.01 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 82.39 +3.01 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.89 +3.01 50 0 0 0
29SEP27 35.00 P 0.20 0.44 0.20 0.06 +0.01 37 5 5 +5
29SEP27 36.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.55 +0.09 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.63 +0.09 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.71 +0.07 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.83 +0.10 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.13 +0.13 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.50 +0.20 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.91 +0.20 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.44 +0.29 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.01 +0.31 37 0 2 0
29SEP27 65.00 P 3.94 3.94 3.94 3.70 +0.41 37 1 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.43 +0.48 37 0 8 0
29SEP27 70.00 P 5.15 5.15 5.15 5.19 +0.57 37 40 43 +40
29SEP27 72.50 P 0.00 0.00 0.00 6.03 +0.65 37 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.99 +0.77 37 0 0 0
29SEP27 77.50 P 8.08 8.08 8.08 8.00 +0.84 37 20 20 +20
29SEP27 80.00 P 9.00 9.05 9.00 9.13 +0.95 36 82 84 +82
29SEP27 82.50 P 10.40 10.40 10.26 10.34 +1.04 36 42 42 +42
29SEP27 85.00 P 11.15 11.55 11.15 11.64 +1.13 36 3 44 +3
29SEP27 87.50 P 0.00 0.00 0.00 13.01 +1.28 36 0 15 0
29SEP27 90.00 P 14.49 14.49 14.49 14.51 +1.39 36 1 2 +1
29SEP27 92.50 P 15.80 15.80 15.80 16.09 +1.52 37 15 15 +15
29SEP27 95.00 P 0.00 0.00 0.00 17.73 +1.72 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.50 +1.94 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.20 +1.93 37 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.05 +2.29 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.92 +2.00 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.69 +2.29 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.67 +2.26 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.66 +2.29 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.67 +2.12 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.77 +2.04 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.90 +2.20 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 39.05 +2.18 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.22 +2.22 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.47 +2.32 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.74 +2.41 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 48.02 +2.44 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 50.33 +2.48 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 52.69 +2.57 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.06 +2.64 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.52 +2.75 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 59.89 +2.75 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 62.39 +2.86 38 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.89 +2.96 39 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.39 +3.01 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.89 +3.01 41 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 72.39 +3.01 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 74.89 +3.01 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 77.39 +3.01 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.89 +3.01 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 82.39 +3.01 45 0 0 0
TOTAL PUT 13,292 244,171 -1,252
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$ 25.800
29SEP26 15.50 C 0.00 0.00 0.00 10.33 -1.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.88 -1.08 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.34 -1.11 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.90 -1.03 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.34 -1.03 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.84 -1.11 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.42 -1.04 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 -0.92 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.44 -0.99 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.95 -0.99 61 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.99 -1.03 56 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 -0.91 53 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 3.12 -0.88 44 0 334 0
29SEP26 24.00 C 2.14 2.14 2.14 2.29 -0.86 41 10 254 0
29SEP26 25.00 C 1.86 1.86 1.60 1.66 -0.72 43 6 574 -5
29SEP26 26.00 C 1.15 1.35 1.14 1.15 -0.64 43 14 247 -7
29SEP26 27.00 C 0.71 1.17 0.71 0.77 -0.45 44 643 785 +469
29SEP26 28.00 C 0.47 0.78 0.47 0.49 -0.34 44 151 384 +121
29SEP26 29.00 C 0.40 0.42 0.38 0.32 -0.21 45 48 367 +1
29SEP26 30.00 C 0.27 0.30 0.22 0.19 -0.14 45 149 381 -22
29SEP26 31.00 C 0.23 0.23 0.18 0.11 -0.09 45 70 261 +38
29SEP26 32.00 C 0.16 0.16 0.13 0.06 -0.05 45 16 188 -15
29SEP26 33.00 C 0.09 0.12 0.09 0.04 -0.02 46 16 188 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 10.44 -1.02 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.96 -1.15 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.48 -1.03 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.98 -1.00 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.50 -0.87 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.01 -0.94 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.53 -1.09 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.06 -0.91 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.58 -0.88 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.12 -0.98 51 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 5.25 -0.95 50 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.28 -1.05 43 0 4 0
29OCT26 23.00 C 4.26 4.26 4.26 3.55 -0.81 44 4 132 0
29OCT26 24.00 C 0.00 0.00 0.00 2.88 -0.82 45 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 2.25 -0.68 43 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 1.74 -0.62 43 0 145 0
29OCT26 27.00 C 0.00 0.00 0.00 1.34 -0.53 44 0 159 0
29OCT26 28.00 C 1.02 1.02 1.02 1.02 -0.38 44 1 51 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.77 -0.34 44 0 73 0
29OCT26 30.00 C 0.64 0.64 0.60 0.59 -0.25 45 2 165 +2
29OCT26 31.00 C 0.62 0.62 0.47 0.42 -0.20 45 13 82 +13
29OCT26 32.00 C 0.40 0.48 0.40 0.30 -0.15 45 16 142 +16
29OCT26 33.00 C 0.00 0.00 0.00 0.21 -0.11 45 0 41 0
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 2 0
29OCT26 35.00 C 0.19 0.19 0.17 0.10 -0.06 45 18 21 +18
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.09 -1.05 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.63 -0.86 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.04 -0.98 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.58 -1.11 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.12 -0.95 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.66 -0.98 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.25 -1.07 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.53 -0.76 49 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 4.63 -0.99 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.92 -0.84 45 0 0 0
27NOV26 24.00 C 3.72 3.72 3.72 3.29 -0.77 45 6 6 +6
27NOV26 25.00 C 0.00 0.00 0.00 2.73 -0.70 45 0 24 0
27NOV26 26.00 C 0.00 0.00 0.00 2.23 -0.64 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.83 -0.55 45 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.49 -0.47 45 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 1.21 -0.40 45 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.99 -0.32 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.79 -0.26 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.62 -0.21 46 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.48 -0.18 46 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.37 -0.15 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.29 -0.11 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.61 -0.96 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.14 -0.97 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.67 -0.92 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.20 -0.94 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.74 -0.99 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.96 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 -0.91 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.41 -0.98 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.05 -0.87 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.64 -0.88 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.84 -0.68 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.95 -0.83 45 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 4.30 -0.87 45 0 15 0
30DEC26 24.00 C 3.63 3.63 3.63 3.67 -0.77 44 15 30 -15
30DEC26 25.00 C 0.00 0.00 0.00 3.14 -0.70 45 0 1 0
30DEC26 26.00 C 2.65 2.65 2.65 2.63 -0.65 44 10 48 0
30DEC26 27.00 C 0.00 0.00 0.00 2.24 -0.56 44 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 -0.52 44 0 2,507 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 -0.46 45 0 21 0
30DEC26 30.00 C 1.35 1.35 1.35 1.33 -0.40 45 1 71 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 -0.32 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.27 46 0 330 0
30DEC26 33.00 C 0.83 0.83 0.83 0.76 -0.23 45 1 343 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.20 45 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.18 45 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.14 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.12 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.10 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 1 0
30DEC26 40.00 C 0.35 0.35 0.35 0.17 -0.07 45 1 87 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 11 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 35 0
30MAR27 15.50 C 0.00 0.00 0.00 10.91 -0.84 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.46 -0.91 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.02 -0.90 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.59 -0.81 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.17 -0.83 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.76 -0.81 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.42 -0.90 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.03 -0.85 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.64 -0.77 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.27 -0.69 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.56 -0.77 48 0 0 0
30MAR27 22.00 C 5.71 5.71 5.71 5.89 -0.75 47 1 1 0
30MAR27 23.00 C 0.00 0.00 0.00 5.29 -0.67 47 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 4.60 -0.76 45 0 30 0
30MAR27 25.00 C 4.37 4.37 4.37 4.08 -0.72 45 15 15 +15
30MAR27 26.00 C 0.00 0.00 0.00 3.65 -0.64 45 0 50 0
30MAR27 27.00 C 0.00 0.00 0.00 3.25 -0.59 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.88 -0.55 45 0 23 0
30MAR27 29.00 C 2.50 2.50 2.50 2.47 -0.59 44 1 110 -1
30MAR27 30.00 C 0.00 0.00 0.00 2.17 -0.56 44 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 2.03 -0.40 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.36 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.57 -0.33 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 -0.29 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.27 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.24 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 -0.22 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.19 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 -0.17 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 -0.15 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.14 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 11.22 -0.79 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.80 -0.85 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.38 -0.83 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.98 -0.82 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.59 -0.80 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.27 -0.82 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.90 -0.76 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.53 -0.78 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.18 -0.76 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.83 -0.76 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.18 -0.73 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 6.56 -0.69 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 -0.82 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.47 -0.66 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 4.88 -0.71 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 4.45 -0.67 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 4.05 -0.57 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 3.77 -0.52 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 3.24 -0.65 45 0 17 0
29JUN27 30.00 C 0.00 0.00 0.00 3.04 -0.39 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.80 -0.43 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 -0.37 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.31 -0.36 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.10 -0.31 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.89 -0.31 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.71 -0.29 47 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.56 -0.24 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.41 -0.23 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.27 -0.22 47 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 9.66 -0.75 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.31 -0.74 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.97 -0.76 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.64 -0.74 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.32 -0.74 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.70 -0.71 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.13 -0.69 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.50 -0.74 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.01 -0.72 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.55 -0.71 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.09 -0.72 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.71 -0.68 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.38 -0.62 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.07 -0.56 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.78 -0.53 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 3.47 -0.52 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.22 -0.46 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.92 -0.40 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.72 -0.45 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.51 -0.41 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.32 -0.37 47 0 0 0
TOTAL CALL 1,228 12,862 +637
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29SEP26 19.50 P 0.04 0.04 0.04 0.01 0.00 45 53 393 +7
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 319 0
29SEP26 22.00 P 0.15 0.16 0.15 0.13 +0.07 45 44 329 -31
29SEP26 23.00 P 0.24 0.32 0.24 0.28 +0.14 45 125 454 +17
29SEP26 24.00 P 0.40 0.53 0.33 0.52 +0.24 45 101 620 +77
29SEP26 25.00 P 0.75 0.89 0.57 0.88 +0.37 45 48 996 +43
29SEP26 26.00 P 1.08 1.39 0.93 1.38 +0.53 46 125 303 +12
29SEP26 27.00 P 1.43 2.00 1.43 2.00 +0.67 47 502 2,061 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.66 +0.74 45 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 +0.81 44 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 +0.89 45 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 +0.95 45 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 +0.93 44 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 7.20 +1.00 0 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 8.20 +1.02 0 0 48 0
29SEP26 35.00 P 0.00 0.00 0.00 9.20 +1.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 +1.12 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 +0.99 81 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.30 +1.03 85 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.30 +1.00 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.20 +1.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.30 +1.12 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.20 +1.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.20 +1.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.20 +0.94 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.20 +1.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.20 +1.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.20 +0.81 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.20 +1.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.20 +1.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.20 +1.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 26.70 +1.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.20 +0.86 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.70 +0.97 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 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 0.02 +0.01 45 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.05 45 0 131 0
29OCT26 20.00 P 0.19 0.19 0.19 0.13 +0.05 45 11 125 +8
29OCT26 21.00 P 0.29 0.29 0.29 0.25 +0.10 45 3 174 0
29OCT26 22.00 P 0.42 0.47 0.42 0.42 +0.15 45 17 87 -2
29OCT26 23.00 P 0.00 0.00 0.00 0.67 +0.22 45 0 136 0
29OCT26 24.00 P 1.02 1.02 1.02 1.00 +0.33 45 1 311 0
29OCT26 25.00 P 0.00 0.00 0.00 1.42 +0.44 46 0 80 0
29OCT26 26.00 P 0.00 0.00 0.00 1.94 +0.55 46 0 39 0
29OCT26 27.00 P 2.01 2.01 1.99 2.52 +0.64 46 30 82 +30
29OCT26 28.00 P 0.00 0.00 0.00 3.23 +0.76 47 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 3.87 +0.65 45 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.64 +0.76 44 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 5.60 +0.80 48 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.48 +0.96 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.27 +0.74 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.30 +0.88 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.20 +0.79 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.30 +1.00 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 +0.05 46 0 3 0
27NOV26 19.00 P 0.27 0.27 0.27 0.18 +0.06 46 2 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.24 +0.08 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.31 +0.10 46 0 13 0
27NOV26 21.00 P 0.49 0.49 0.49 0.49 +0.15 46 2 15 +2
27NOV26 22.00 P 0.71 0.71 0.71 0.72 +0.20 46 15 16 +15
27NOV26 23.00 P 0.00 0.00 0.00 1.03 +0.27 46 0 1,780 0
27NOV26 24.00 P 1.21 1.25 1.21 1.41 +0.39 46 35 120 +29
27NOV26 25.00 P 1.61 1.73 1.61 1.84 +0.45 46 30 75 +30
27NOV26 26.00 P 2.22 2.22 2.22 2.36 +0.53 46 15 95 +15
27NOV26 27.00 P 2.94 2.94 2.94 2.94 +0.61 46 19 73 +19
27NOV26 28.00 P 0.00 0.00 0.00 3.64 +0.72 48 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 4.25 +0.67 46 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 5.01 +0.73 46 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 5.81 +0.75 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.65 +0.85 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.52 +0.91 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.41 +0.88 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.48 +1.07 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.41 +0.97 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.03 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.04 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.06 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.07 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.09 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.11 45 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 +0.12 45 0 13 0
30DEC26 21.00 P 0.72 0.72 0.72 0.70 +0.16 45 1 15 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.22 46 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.31 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 +0.38 46 0 2,596 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 +0.45 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 +0.53 46 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 3.29 +0.58 46 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 3.95 +0.66 46 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 4.54 +0.63 45 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 5.30 +0.69 45 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.71 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 +0.78 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 +0.85 45 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 8.61 +0.86 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 +0.78 45 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 10.41 +0.81 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.32 +0.81 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 +0.85 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.30 +0.93 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.21 +0.90 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 15.30 +0.98 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.20 +1.01 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.20 +1.02 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 18.20 +0.94 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.20 +0.93 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.06 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.07 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.07 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.09 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.11 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.12 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 +0.15 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 +0.15 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.18 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 +0.23 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.63 +0.28 46 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 +0.33 46 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.45 +0.38 46 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 2.93 +0.42 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 3.47 +0.48 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.06 +0.54 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.63 +0.52 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.39 +0.65 46 0 111 0
30MAR27 30.00 P 6.01 6.01 6.01 5.99 +0.58 45 15 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.76 +0.64 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.53 +0.68 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 +0.72 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.15 +0.75 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.99 +0.77 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.84 +0.80 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.72 +0.82 46 0 0 0
30MAR27 38.00 P 12.75 12.75 12.75 12.64 +0.83 47 4 1 -4
30MAR27 39.00 P 0.00 0.00 0.00 13.54 +0.89 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.45 +0.88 46 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 15.35 +0.86 45 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 +0.08 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 +0.11 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.60 +0.11 47 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.12 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 +0.16 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.93 +0.16 47 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 +0.17 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 +0.21 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 +0.21 47 0 1 0
29JUN27 20.00 P 1.29 1.29 1.29 1.51 +0.22 47 25 27 +25
29JUN27 21.00 P 0.00 0.00 0.00 1.83 +0.24 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.21 +0.24 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.63 +0.33 46 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.09 +0.34 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 +0.28 45 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 4.16 +0.55 46 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.61 +0.40 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.20 +0.49 44 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.04 +0.60 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 6.66 +0.57 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.39 +0.61 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.14 +0.64 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.90 +0.67 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.69 +0.69 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.50 +0.72 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 11.32 +0.72 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.16 +0.75 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.01 +0.75 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 13.88 +0.77 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.26 +0.15 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.41 +0.15 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.56 +0.16 47 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.72 +0.16 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.89 +0.22 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.26 +0.28 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.66 +0.22 46 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.10 +0.27 46 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.60 +0.29 46 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.10 +0.37 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.66 +0.43 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.24 +0.45 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.87 +0.49 46 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.53 +0.52 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.23 +0.57 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.89 +0.54 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.62 +0.61 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.38 +0.62 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.15 +0.64 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.93 +0.65 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.74 +0.67 46 0 0 0
TOTAL PUT 1,223 19,205 +294
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$ 564.500
04SEP26 490.00 C 0.00 0.00 0.00 74.58 - 0 0 0 -
04SEP26 495.00 C 0.00 0.00 0.00 69.58 - 0 0 0 -
04SEP26 500.00 C 0.00 0.00 0.00 64.58 -27.54 0 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 59.58 -27.54 0 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 54.59 -27.53 44 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 49.59 -27.53 40 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 44.61 -27.52 42 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 39.65 -27.48 42 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 34.73 -27.40 42 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 29.89 -27.24 42 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 25.20 -26.94 42 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 20.73 -26.44 42 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 16.48 -25.74 41 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 12.67 -24.64 41 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 9.73 -22.76 43 0 0 0
04SEP26 565.00 C 10.32 10.32 8.12 7.09 -20.72 43 4 4 +4
04SEP26 570.00 C 6.90 8.00 4.85 4.76 -18.56 42 239 145 +145
04SEP26 575.00 C 5.00 5.90 3.15 3.12 -15.52 42 38 18 +18
04SEP26 580.00 C 3.75 3.75 2.25 1.91 -13.36 42 41 56 +11
04SEP26 585.00 C 2.70 2.70 1.10 1.20 -10.42 42 11 53 +3
04SEP26 590.00 C 1.01 1.10 1.00 0.66 -8.07 42 30 76 +9
04SEP26 595.00 C 0.95 0.95 0.50 0.36 -5.99 42 4 26 +4
04SEP26 600.00 C 0.48 0.59 0.48 0.18 -4.23 42 18 255 -3
04SEP26 605.00 C 0.48 0.48 0.32 0.09 -3.02 42 20 53 -10
04SEP26 610.00 C 1.00 1.00 0.33 0.04 -2.02 42 31 64 +29
04SEP26 615.00 C 0.00 0.00 0.00 0.02 -1.27 42 0 17 0
04SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.74 43 0 105 0
04SEP26 625.00 C 0.00 0.00 0.00 0.01 -0.42 46 0 116 0
04SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.23 50 0 52 0
04SEP26 635.00 C 0.00 0.00 0.00 0.01 -0.12 53 0 47 0
04SEP26 640.00 C 0.06 0.06 0.06 0.01 -0.05 56 2 27 -2
04SEP26 645.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 70 0
04SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 341 0
04SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
04SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 69 0 98 0
04SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
04SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
04SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
04SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
04SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
04SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
04SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 74.92 - 35 0 0 -
11SEP26 495.00 C 0.00 0.00 0.00 69.97 - 36 0 0 -
11SEP26 500.00 C 0.00 0.00 0.00 65.04 -27.37 36 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 60.15 -27.27 36 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 55.32 -27.12 36 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 50.55 -26.91 36 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 45.88 -26.62 36 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 41.34 -26.22 36 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 36.94 -25.72 36 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 32.73 -25.07 36 0 0 0
11SEP26 540.00 C 40.00 40.00 40.00 28.72 -24.28 36 1 1 +1
11SEP26 545.00 C 25.46 25.46 25.46 24.74 -23.55 35 15 15 +15
11SEP26 550.00 C 25.29 25.29 25.29 21.19 -22.49 35 15 15 +15
11SEP26 555.00 C 21.08 21.08 19.85 17.98 -21.23 35 20 20 +20
11SEP26 560.00 C 17.82 18.42 16.50 15.19 -19.72 35 31 30 +30
11SEP26 565.00 C 15.41 15.41 12.80 12.80 -18.00 36 63 39 +39
11SEP26 570.00 C 11.01 12.39 11.01 10.18 -16.74 35 16 15 +15
11SEP26 575.00 C 0.00 0.00 0.00 8.26 -15.18 35 0 30 0
11SEP26 580.00 C 6.78 8.19 6.78 6.61 -12.88 35 43 30 +30
11SEP26 585.00 C 6.07 6.61 6.07 5.23 -11.29 35 90 90 +90
11SEP26 590.00 C 5.60 5.60 5.10 4.20 -9.64 36 25 41 +25
11SEP26 595.00 C 0.00 0.00 0.00 3.14 -8.35 35 0 0 0
11SEP26 600.00 C 3.90 3.90 3.00 2.43 -6.97 36 13 20 +4
11SEP26 605.00 C 0.00 0.00 0.00 1.90 -5.79 36 0 32 0
11SEP26 610.00 C 2.00 2.00 2.00 1.37 -4.85 36 1 37 -1
11SEP26 615.00 C 1.80 1.81 1.20 1.03 -3.96 36 42 36 +21
11SEP26 620.00 C 1.14 1.40 1.14 0.72 -3.15 36 3 40 0
11SEP26 625.00 C 0.00 0.00 0.00 0.51 -2.46 36 0 4 0
11SEP26 630.00 C 0.00 0.00 0.00 0.36 -1.88 36 0 0 0
11SEP26 635.00 C 0.00 0.00 0.00 0.25 -1.42 36 0 0 0
11SEP26 640.00 C 0.00 0.00 0.00 0.17 -1.06 36 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.12 -0.78 36 0 2 0
11SEP26 650.00 C 0.00 0.00 0.00 0.08 -0.54 36 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.05 -0.39 36 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.03 -0.28 35 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.02 -0.19 36 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.13 35 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 270.16 - 64 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 265.17 -27.50 58 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 255.19 -27.51 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 245.21 -27.51 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 235.24 -27.50 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 225.26 -27.50 50 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 215.28 -27.51 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 205.30 -27.51 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 195.33 -27.50 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 185.35 -27.50 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 175.37 -27.51 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 165.39 -27.51 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 155.42 -27.50 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 145.45 -27.49 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 135.49 -27.48 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 126.39 -26.60 50 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 117.54 -25.49 54 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 107.24 -25.83 48 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 98.11 -25.02 49 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 86.42 -28.43 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 77.03 -28.03 35 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 67.93 -25.76 35 0 1,203 0
29SEP26 510.00 C 61.80 61.80 61.80 59.22 -24.92 35 3 36 +3
29SEP26 520.00 C 54.10 54.13 51.19 50.98 -23.83 35 622 660 +554
29SEP26 530.00 C 45.63 45.63 43.21 43.31 -22.49 35 391 393 +317
29SEP26 540.00 C 35.88 39.17 35.88 37.20 -19.99 36 229 753 +228
29SEP26 550.00 C 33.23 33.23 31.00 30.84 -18.24 36 124 162 +119
29SEP26 560.00 C 27.04 27.04 25.75 24.08 -16.83 34 101 159 +88
29SEP26 570.00 C 22.00 23.20 19.30 19.30 -15.38 34 110 739 +87
29SEP26 580.00 C 17.19 17.42 16.32 15.37 -13.15 35 57 420 +42
29SEP26 590.00 C 15.00 15.00 12.00 12.00 -11.00 35 83 134 +46
29SEP26 600.00 C 15.10 15.10 9.58 9.37 -8.75 35 365 470 +42
29SEP26 610.00 C 9.50 9.50 7.00 7.04 -7.65 35 482 1,603 +337
29SEP26 620.00 C 6.82 6.94 5.64 5.20 -6.28 35 528 1,228 +410
29SEP26 630.00 C 5.43 5.43 4.46 3.79 -4.93 35 170 1,876 -16
29SEP26 640.00 C 5.30 5.30 3.53 2.72 -3.79 35 48 666 +8
29SEP26 650.00 C 3.20 3.20 2.70 1.92 -2.87 35 45 2,839 +38
29SEP26 660.00 C 2.50 2.50 2.20 1.34 -2.13 35 9 801 -8
29SEP26 670.00 C 2.10 2.10 1.68 0.92 -1.55 35 8 116 +6
29SEP26 680.00 C 1.73 1.75 1.35 0.62 -1.11 35 47 289 -5
29SEP26 690.00 C 1.18 1.20 1.18 0.41 -0.79 35 16 425 -2
29SEP26 700.00 C 0.90 0.90 0.90 0.27 -0.55 35 10 1,788 +10
29SEP26 710.00 C 0.00 0.00 0.00 0.17 -0.36 34 0 212 0
29SEP26 720.00 C 0.71 0.71 0.71 0.11 -0.25 35 5 1,988 +5
29SEP26 730.00 C 0.61 0.61 0.60 0.07 -0.16 35 18 316 0
29SEP26 740.00 C 0.00 0.00 0.00 0.04 -0.11 34 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 384 0
29SEP26 830.00 C 0.16 0.16 0.16 0.01 0.00 42 20 457 +20
29SEP26 840.00 C 0.14 0.14 0.14 0.01 0.00 43 20 123 +20
29SEP26 850.00 C 0.12 0.13 0.12 0.01 0.00 45 21 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 61 0 488 0
29OCT26 295.00 C 0.00 0.00 0.00 270.89 - 44 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 265.91 -27.48 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 255.96 -27.48 40 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 246.01 -27.48 41 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 236.05 -27.48 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 226.10 -27.48 31 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 216.15 -27.48 34 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 206.21 -27.47 36 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 196.27 -27.46 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 186.34 -27.44 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 176.44 -27.41 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 166.56 -27.36 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 156.72 -27.29 36 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 146.95 -27.19 36 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 137.27 -27.03 36 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 127.70 -26.83 36 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 118.29 -26.54 36 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 109.06 -26.19 36 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 100.07 -25.73 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 91.35 -25.18 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 82.95 -24.52 36 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 74.90 -23.76 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 67.26 -22.87 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 60.05 -21.89 36 0 0 0
29OCT26 530.00 C 54.79 54.79 54.00 53.30 -20.81 36 17 33 +17
29OCT26 540.00 C 48.39 48.39 48.39 47.03 -19.66 36 15 16 +15
29OCT26 550.00 C 41.47 41.47 41.47 41.25 -18.43 36 15 31 +15
29OCT26 560.00 C 35.38 36.15 35.18 35.18 -17.95 35 50 65 +50
29OCT26 570.00 C 30.65 30.65 30.65 30.65 -16.39 35 11 27 +11
29OCT26 580.00 C 26.82 29.16 26.82 26.74 -13.94 36 85 150 +42
29OCT26 590.00 C 23.42 23.88 23.42 23.10 -12.92 36 250 279 +185
29OCT26 600.00 C 22.80 22.80 19.77 19.96 -11.65 36 48 123 +32
29OCT26 610.00 C 17.00 17.50 17.00 17.07 -10.35 37 13 60 0
29OCT26 620.00 C 0.00 0.00 0.00 14.37 -9.42 37 0 75 0
29OCT26 630.00 C 14.60 14.60 14.20 12.03 -7.81 37 32 179 -2
29OCT26 640.00 C 12.40 12.40 12.40 10.02 -7.54 36 50 276 -49
29OCT26 650.00 C 9.80 10.40 9.80 8.30 -6.75 36 53 187 -1
29OCT26 660.00 C 8.80 9.16 8.00 6.84 -5.86 36 27 395 +10
29OCT26 670.00 C 7.24 7.24 7.17 5.60 -5.06 36 2 65 +1
29OCT26 680.00 C 6.80 6.80 6.80 4.57 -4.34 36 1 113 0
29OCT26 690.00 C 0.00 0.00 0.00 3.71 -3.70 36 0 228 0
29OCT26 700.00 C 5.20 5.20 4.50 3.00 -3.13 36 19 215 +5
29OCT26 710.00 C 0.00 0.00 0.00 2.41 -2.64 36 0 64 0
29OCT26 720.00 C 3.80 3.80 3.80 1.93 -2.22 36 5 100 +5
29OCT26 730.00 C 0.00 0.00 0.00 1.50 -1.89 36 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 1.19 -1.57 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 0.94 -1.29 36 0 12 0
29OCT26 760.00 C 0.00 0.00 0.00 0.74 -1.01 36 0 105 0
29OCT26 770.00 C 1.70 1.70 1.70 0.58 -0.83 36 2 75 0
29OCT26 780.00 C 0.00 0.00 0.00 0.46 -0.67 36 0 95 0
29OCT26 790.00 C 2.00 2.00 1.90 0.36 -0.54 36 28 136 -28
29OCT26 800.00 C 0.00 0.00 0.00 0.28 -0.44 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.21 -0.36 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.17 -0.28 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.13 -0.22 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.10 -0.18 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.07 -0.15 36 0 212 0
29OCT26 860.00 C 0.62 0.62 0.62 0.06 -0.11 36 5 5 +5
29OCT26 870.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 271.59 - 0 0 0 -
27NOV26 300.00 C 0.00 0.00 0.00 266.63 -27.46 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 256.70 -27.46 34 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 246.78 -27.45 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 236.86 -27.45 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 226.95 -27.43 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 217.05 -27.42 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 207.17 -27.39 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 197.32 -27.34 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 187.51 -27.28 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 177.76 -27.19 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 168.07 -27.07 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 158.48 -26.91 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 149.00 -26.71 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 139.67 -26.45 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 130.50 -26.15 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 121.54 -25.76 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 112.82 -25.30 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 104.35 -24.78 36 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 96.95 -23.41 37 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 88.33 -23.50 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 80.82 -22.75 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 73.67 -21.94 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 66.91 -21.05 36 0 0 0
27NOV26 530.00 C 59.01 59.01 59.01 60.55 -20.11 36 15 15 +15
27NOV26 540.00 C 53.94 53.94 53.94 54.58 -19.14 36 15 15 +15
27NOV26 550.00 C 51.73 51.79 51.73 49.02 -18.13 36 30 30 +30
27NOV26 560.00 C 44.55 44.55 44.55 43.48 -17.47 36 30 45 +30
27NOV26 570.00 C 39.69 40.57 38.76 39.59 -15.55 36 135 150 +135
27NOV26 580.00 C 38.00 38.00 34.69 34.47 -16.53 36 480 480 +465
27NOV26 590.00 C 0.00 0.00 0.00 30.99 -12.36 36 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 26.84 -12.30 36 0 23 0
27NOV26 610.00 C 0.00 0.00 0.00 23.15 -11.52 35 0 10 0
27NOV26 620.00 C 23.07 23.64 21.81 21.54 -9.38 37 295 281 +264
27NOV26 630.00 C 0.00 0.00 0.00 18.82 -9.06 37 0 48 0
27NOV26 640.00 C 16.94 16.94 16.94 15.96 -9.08 36 1 128 0
27NOV26 650.00 C 14.92 14.92 14.92 14.22 -8.08 36 14 51 +6
27NOV26 660.00 C 14.00 14.20 14.00 11.95 -7.70 36 12 168 +1
27NOV26 670.00 C 0.00 0.00 0.00 10.31 -7.17 36 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 8.87 -5.96 36 0 81 0
27NOV26 690.00 C 10.00 10.00 9.60 7.84 -5.09 36 6 161 -1
27NOV26 700.00 C 8.68 9.31 8.40 6.51 -4.74 36 523 551 +486
27NOV26 710.00 C 7.00 7.00 7.00 5.56 -4.19 36 1 21 0
27NOV26 720.00 C 6.82 7.54 6.82 4.73 -3.71 36 105 206 +70
27NOV26 730.00 C 6.46 6.46 6.46 4.02 -3.26 36 15 31 0
27NOV26 740.00 C 0.00 0.00 0.00 3.41 -2.86 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 2.88 -2.50 36 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 2.43 -2.18 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 2.04 -1.91 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.72 -1.65 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.44 -1.43 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 1.21 -1.23 36 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 1.01 -1.06 36 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.84 -0.91 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.70 -0.78 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.58 -0.67 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.48 -0.57 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.40 -0.48 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.33 -0.41 36 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.27 -0.35 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.23 -0.29 36 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.19 -0.25 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.15 -0.21 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.13 -0.17 36 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.10 -0.15 36 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.08 -0.13 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.07 -0.11 36 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.06 -0.09 36 0 33 0
30DEC26 295.00 C 0.00 0.00 0.00 272.41 - 36 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 267.46 -27.43 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 257.58 -27.41 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 247.71 -27.39 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 237.85 -27.37 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 228.02 -27.33 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 218.22 -27.28 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 208.47 -27.20 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 198.77 -27.11 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 189.14 -26.99 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 179.61 -26.83 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 170.19 -26.63 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 160.90 -26.38 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 151.76 -26.10 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 142.80 -25.76 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 134.05 -25.35 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 125.51 -24.91 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 117.23 -24.39 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 109.21 -23.83 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 101.48 -23.20 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 94.06 -22.52 36 0 69 0
30DEC26 500.00 C 88.51 88.53 88.36 86.96 -21.79 36 61 110 +38
30DEC26 510.00 C 0.00 0.00 0.00 80.18 -21.02 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 73.75 -20.21 36 0 9 0
30DEC26 530.00 C 65.55 65.55 65.55 67.66 -19.37 36 15 47 +15
30DEC26 540.00 C 61.49 61.49 61.49 61.91 -18.50 36 15 24 +15
30DEC26 550.00 C 58.30 58.30 58.30 58.21 -15.92 37 4 80 +4
30DEC26 560.00 C 53.61 54.00 53.61 50.95 -15.18 35 37 99 +30
30DEC26 570.00 C 48.46 48.99 48.46 47.39 -13.30 36 16 107 +16
30DEC26 580.00 C 0.00 0.00 0.00 41.63 -13.93 35 0 256 0
30DEC26 590.00 C 50.00 50.00 38.95 37.54 -13.50 35 26 300 +24
30DEC26 600.00 C 36.31 36.31 35.42 34.02 -12.24 35 19 766 +19
30DEC26 610.00 C 0.00 0.00 0.00 30.19 -12.12 35 0 188 0
30DEC26 620.00 C 0.00 0.00 0.00 27.34 -11.27 35 0 102 0
30DEC26 630.00 C 0.00 0.00 0.00 25.70 -9.51 36 0 264 0
30DEC26 640.00 C 0.00 0.00 0.00 23.09 -8.99 36 0 1,048 0
30DEC26 650.00 C 21.15 21.15 21.15 20.62 -8.96 36 14 137 0
30DEC26 660.00 C 0.00 0.00 0.00 17.84 -8.74 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 15.86 -8.19 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 14.09 -7.01 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 12.48 -6.98 36 0 114 -30
30DEC26 700.00 C 0.00 0.00 0.00 11.05 -5.83 36 0 78 0
30DEC26 710.00 C 0.00 0.00 0.00 9.76 -5.31 36 0 215 0
30DEC26 720.00 C 11.00 11.37 10.25 8.86 -4.56 36 1,231 1,774 +559
30DEC26 730.00 C 0.00 0.00 0.00 7.58 -4.72 36 0 252 0
30DEC26 740.00 C 8.80 8.80 8.80 6.86 -3.74 36 1 48 0
30DEC26 750.00 C 7.80 7.80 7.80 5.85 -3.55 36 1 129 -1
30DEC26 760.00 C 0.00 0.00 0.00 5.13 -3.19 36 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 4.49 -2.87 36 0 30 0
30DEC26 780.00 C 6.50 6.50 6.50 3.93 -2.57 36 1 628 -1
30DEC26 790.00 C 0.00 0.00 0.00 3.53 -2.37 36 0 405 0
30DEC26 800.00 C 6.00 6.00 5.30 2.99 -2.21 36 4 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 2.61 -1.83 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 2.27 -1.63 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.97 -1.46 36 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 1.72 -1.28 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.49 -1.14 36 0 1,000 0
30DEC26 860.00 C 2.30 3.60 2.30 1.29 -1.01 36 4 5 0
30DEC26 870.00 C 0.00 0.00 0.00 1.12 -0.89 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.97 -0.79 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.84 -0.69 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.72 -0.62 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.62 -0.54 36 0 8 0
30DEC26 920.00 C 1.99 1.99 1.99 0.54 -0.47 36 60 85 +60
30DEC26 930.00 C 0.00 0.00 0.00 0.46 -0.42 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.40 -0.37 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.34 -0.32 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.30 -0.28 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.26 -0.24 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.22 -0.21 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.19 -0.19 36 0 1,262 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.16 -0.17 36 0 76 0
30MAR27 295.00 C 0.00 0.00 0.00 274.79 - 35 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 269.93 -27.29 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 260.24 -27.24 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 250.59 -27.19 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 240.99 -27.13 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 231.47 -27.05 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 222.03 -26.95 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 212.69 -26.82 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 203.46 -26.67 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 194.36 -26.50 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 185.40 -26.30 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 176.61 -26.06 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 167.99 -25.79 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 159.56 -25.49 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 151.33 -25.16 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 143.32 -24.79 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 135.54 -24.39 35 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 128.00 -23.96 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 120.71 -23.50 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 113.68 -23.00 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 106.91 -22.48 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 100.41 -21.92 35 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 94.18 -21.35 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 88.22 -20.75 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 82.53 -20.14 35 0 6 0
30MAR27 540.00 C 76.93 76.93 76.93 77.11 -19.52 35 15 15 +15
30MAR27 550.00 C 71.32 71.32 71.32 71.96 -18.88 35 15 36 +15
30MAR27 560.00 C 66.69 66.69 66.68 68.53 -16.77 36 30 32 +14
30MAR27 570.00 C 63.00 63.00 63.00 62.83 -14.79 35 15 24 +9
30MAR27 580.00 C 57.97 57.97 57.97 56.50 -16.43 34 15 36 0
30MAR27 590.00 C 54.07 54.07 54.07 54.98 -13.13 36 15 440 0
30MAR27 600.00 C 0.00 0.00 0.00 50.85 -13.30 36 0 334 0
30MAR27 610.00 C 48.16 48.16 47.64 45.85 -14.25 35 30 406 0
30MAR27 620.00 C 47.00 47.00 47.00 42.88 -12.71 35 1 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 39.32 -12.66 35 0 1,032 0
30MAR27 640.00 C 38.03 38.03 38.03 37.06 -12.13 35 15 767 0
30MAR27 650.00 C 36.26 36.26 36.26 34.32 -11.55 35 15 899 0
30MAR27 660.00 C 0.00 0.00 0.00 32.28 -10.51 36 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 29.76 -10.38 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 27.41 -8.69 36 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 25.23 -8.27 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 23.21 -9.18 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 21.33 -8.86 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 19.59 -7.91 36 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 17.46 -7.99 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 16.02 -8.23 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 14.68 -7.08 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 13.45 -6.66 35 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 12.32 -6.25 35 0 151 0
30MAR27 780.00 C 0.00 0.00 0.00 11.27 -5.86 35 0 147 0
30MAR27 790.00 C 14.65 14.65 13.83 10.31 -5.49 35 60 103 +54
30MAR27 800.00 C 13.75 13.75 13.74 9.43 -5.14 35 60 303 +45
30MAR27 810.00 C 0.00 0.00 0.00 8.61 -4.82 35 0 81 0
30MAR27 820.00 C 12.30 12.30 12.30 7.87 -4.50 35 2 72 0
30MAR27 830.00 C 10.93 10.93 10.93 7.40 -4.33 35 15 1,066 +15
30MAR27 840.00 C 0.00 0.00 0.00 6.55 -3.93 35 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 5.98 -3.66 35 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 5.45 -3.41 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 4.97 -3.18 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 4.53 -2.96 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 4.12 -2.76 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 3.75 -2.57 35 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.42 -2.38 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 3.11 -2.21 35 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.83 -2.05 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.57 -1.91 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.34 -1.77 35 0 0 0
30MAR27 960.00 C 5.36 5.36 5.36 2.13 -1.63 35 45 45 0
29JUN27 295.00 C 0.00 0.00 0.00 275.43 - 37 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 270.64 -27.10 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 261.12 -27.00 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 251.68 -26.89 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 242.34 -26.75 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 233.12 -26.56 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 224.00 -26.41 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 215.07 -26.14 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 206.19 -25.97 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 197.62 -25.66 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 189.15 -25.29 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 180.83 -25.10 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 172.87 -24.59 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 164.91 -24.29 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 157.33 -23.91 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 149.99 -23.30 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 142.65 -23.05 37 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 135.82 -22.53 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 129.18 -21.85 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 122.58 -21.49 37 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 116.39 -21.04 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 110.51 -20.32 37 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 104.70 -19.69 37 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 99.02 -19.50 37 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 92.77 -19.91 36 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 87.80 -19.13 36 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 83.08 -18.47 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 78.60 -15.00 36 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 74.35 -14.44 36 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 70.34 -13.77 37 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 66.53 -15.59 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 62.94 -14.98 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 57.73 -14.03 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 56.01 -12.48 37 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 51.10 -13.84 36 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 48.06 -13.38 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 47.36 -10.80 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 44.11 -11.06 37 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 42.42 -9.79 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 38.67 -11.12 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 37.66 -7.89 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 34.46 -8.46 37 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 32.37 -7.92 37 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 30.27 -7.76 37 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 28.30 -7.70 37 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 26.73 -8.29 37 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 25.16 -7.77 37 0 7 0
29JUN27 760.00 C 0.00 0.00 0.00 23.59 -7.25 37 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 22.03 -7.04 37 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 20.52 -6.99 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 19.39 -6.55 37 0 301 0
29JUN27 800.00 C 22.99 22.99 22.99 18.25 -6.13 37 1 233 0
29JUN27 810.00 C 0.00 0.00 0.00 17.12 -5.70 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 15.98 -5.39 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 14.85 -5.39 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 13.95 -5.15 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 13.15 -4.82 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 12.36 -4.49 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 11.56 -4.16 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 10.77 -3.99 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 9.97 -4.00 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 9.40 -3.77 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 8.86 -3.52 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 8.32 -3.27 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 7.78 -3.02 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 7.24 -2.87 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 6.71 -2.86 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 6.28 -2.75 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 275.85 - 36 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 271.12 -27.15 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 261.80 -27.03 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 252.58 -26.94 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 243.47 -26.85 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 234.57 -26.62 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 225.75 -26.56 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 217.16 -26.34 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 208.78 -26.05 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 200.41 -26.06 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 192.52 -25.59 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 184.69 -25.33 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 176.93 -25.28 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 169.69 -24.76 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 162.54 -24.31 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 155.43 -24.26 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 148.76 -23.85 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 142.36 -23.17 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 135.95 -23.03 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 129.73 -22.87 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 124.09 -22.14 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 118.44 -21.50 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 112.82 -21.51 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 107.58 -21.14 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 102.72 -20.41 36 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 97.91 -19.68 36 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 92.75 -20.02 36 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 89.13 -18.83 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 84.44 -15.61 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 80.56 -15.02 36 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 76.87 -14.54 36 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 73.89 -13.52 36 0 0 0
29SEP27 610.00 C 72.25 72.50 72.25 70.52 -13.16 36 2 2 +2
29SEP27 620.00 C 0.00 0.00 0.00 66.98 -12.63 36 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 64.27 -11.88 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 60.84 -14.20 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 57.73 -12.50 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 53.40 -13.64 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 50.75 -13.08 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 48.10 -13.40 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 45.45 -13.42 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 43.06 -13.19 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 41.01 -12.62 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 38.96 -12.05 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 36.92 -11.47 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 34.87 -11.21 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 32.83 -11.23 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 31.28 -10.76 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 29.75 -10.27 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 28.22 -9.78 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 26.69 -9.29 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 25.16 -9.11 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 23.68 -9.08 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 22.57 -8.68 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 21.46 -8.28 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 20.35 -7.88 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 19.24 -7.48 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 18.13 -7.18 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 17.02 -7.20 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 16.17 -6.96 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 15.39 -6.64 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 14.61 -6.33 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 13.84 -6.01 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 13.06 -5.70 36 0 0 0
TOTAL CALL 8,613 63,552 +5,607
04SEP26 490.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 495.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
04SEP26 525.00 P 0.23 0.28 0.23 0.06 +0.05 42 24 24 +24
04SEP26 530.00 P 0.41 0.41 0.41 0.14 +0.13 42 1 16 +1
04SEP26 535.00 P 0.00 0.00 0.00 0.31 +0.30 42 0 0 0
04SEP26 540.00 P 0.61 0.78 0.61 0.61 +0.60 42 44 46 +42
04SEP26 545.00 P 1.17 1.39 1.17 1.15 +1.11 42 15 15 +15
04SEP26 550.00 P 1.20 2.15 1.20 2.04 +1.96 42 54 58 +43
04SEP26 555.00 P 3.06 3.65 2.48 3.15 +2.97 41 57 49 +33
04SEP26 560.00 P 2.80 5.00 2.80 5.08 +4.71 42 57 47 +6
04SEP26 565.00 P 4.19 5.96 4.19 7.38 +6.72 43 26 65 +13
04SEP26 570.00 P 5.95 9.00 5.95 10.09 +8.87 42 37 122 +8
04SEP26 575.00 P 7.42 13.20 7.42 13.36 +11.32 41 45 91 -14
04SEP26 580.00 P 9.00 17.09 8.50 17.15 +13.94 40 99 87 -20
04SEP26 585.00 P 16.00 16.00 16.00 21.60 +16.77 42 1 68 0
04SEP26 590.00 P 17.51 17.51 17.51 26.08 +19.11 42 1 163 +1
04SEP26 595.00 P 19.00 28.00 19.00 30.80 +21.22 42 10 576 -7
04SEP26 600.00 P 25.00 40.00 25.00 35.63 +22.98 42 11 506 0
04SEP26 605.00 P 36.50 36.50 36.50 40.54 +24.30 42 1 145 0
04SEP26 610.00 P 41.00 43.00 41.00 45.51 +25.63 42 6 397 0
04SEP26 615.00 P 0.00 0.00 0.00 50.50 +26.37 0 0 91 -12
04SEP26 620.00 P 0.00 0.00 0.00 55.50 +26.87 0 0 70 -49
04SEP26 625.00 P 0.00 0.00 0.00 60.50 +27.17 0 0 33 -5
04SEP26 630.00 P 0.00 0.00 0.00 65.50 +27.35 0 0 43 -4
04SEP26 635.00 P 0.00 0.00 0.00 70.50 +27.44 0 0 0 -6
04SEP26 640.00 P 0.00 0.00 0.00 75.50 +27.49 0 0 3 -6
04SEP26 645.00 P 0.00 0.00 0.00 80.50 +26.50 0 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 85.50 +27.50 0 0 0 -12
04SEP26 655.00 P 0.00 0.00 0.00 90.50 +27.50 0 0 0 -20
04SEP26 660.00 P 0.00 0.00 0.00 95.50 +27.50 0 0 0 -20
04SEP26 665.00 P 0.00 0.00 0.00 100.50 +27.50 0 0 0 -20
04SEP26 670.00 P 0.00 0.00 0.00 105.50 +27.50 0 0 0 -16
04SEP26 675.00 P 0.00 0.00 0.00 110.50 +27.50 0 0 0 -20
04SEP26 680.00 P 0.00 0.00 0.00 115.50 +27.50 0 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 120.50 +27.50 0 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 125.50 +27.50 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 130.50 +27.50 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 135.50 +27.50 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 140.50 +27.50 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 145.50 +27.50 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 150.50 +27.50 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 155.50 +27.50 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 160.50 +27.50 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 165.50 +27.50 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 170.50 +27.50 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 175.50 +27.50 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 180.50 +27.50 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 185.50 +27.50 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
11SEP26 495.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
11SEP26 500.00 P 0.56 0.56 0.56 0.18 +0.17 36 1 1 +1
11SEP26 505.00 P 0.00 0.00 0.00 0.28 +0.27 36 0 0 0
11SEP26 510.00 P 0.73 0.74 0.73 0.43 +0.40 36 108 108 +108
11SEP26 515.00 P 0.87 0.87 0.87 0.66 +0.61 36 16 15 +15
11SEP26 520.00 P 1.06 1.38 1.06 1.02 +0.93 36 19 29 +19
11SEP26 525.00 P 1.29 1.50 1.29 1.45 +1.31 36 32 40 +32
11SEP26 530.00 P 1.44 2.12 1.44 2.12 +1.89 36 20 20 +20
11SEP26 535.00 P 1.82 2.63 1.82 2.92 +2.55 36 60 45 +45
11SEP26 540.00 P 2.20 4.00 2.20 3.93 +3.36 36 104 104 +102
11SEP26 545.00 P 4.40 4.40 4.35 5.20 +4.32 36 30 32 +30
11SEP26 550.00 P 2.33 6.28 2.33 6.69 +5.41 36 24 50 +18
11SEP26 555.00 P 5.58 8.40 5.58 8.43 +6.62 36 16 15 +12
11SEP26 560.00 P 7.00 9.88 6.00 10.48 +7.96 36 33 18 +9
11SEP26 565.00 P 4.01 12.43 4.01 12.86 +9.40 36 23 36 +21
11SEP26 570.00 P 10.00 12.00 10.00 15.43 +10.80 35 10 44 +10
11SEP26 575.00 P 17.40 17.40 17.40 18.59 +12.69 36 5 9 +5
11SEP26 580.00 P 12.00 19.75 12.00 21.92 +14.37 36 39 48 +22
11SEP26 585.00 P 0.00 0.00 0.00 25.26 +15.57 35 0 6 0
11SEP26 590.00 P 28.11 28.11 28.11 29.33 +17.31 36 1 63 -1
11SEP26 595.00 P 0.00 0.00 0.00 33.40 +18.75 36 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 37.63 +20.07 36 2 402 +2
11SEP26 605.00 P 0.00 0.00 0.00 42.01 +21.24 36 0 0 0
11SEP26 610.00 P 0.00 0.00 0.00 46.55 +22.14 36 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 51.21 +24.59 36 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 55.95 +24.59 36 0 0 0
11SEP26 625.00 P 0.00 0.00 0.00 60.76 +25.29 36 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 65.64 +25.83 36 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 70.56 +26.29 36 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 75.52 +26.67 36 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 80.50 +26.50 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 85.50 +27.16 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 90.50 +27.31 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 95.50 +27.41 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 100.50 +27.47 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 105.50 +27.50 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 110.50 +27.50 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 115.50 +27.50 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 120.50 +27.50 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 125.50 +27.50 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 130.50 +27.50 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 135.50 +27.50 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 140.50 +27.50 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 145.50 +27.50 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 150.50 +27.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 37 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 34 0 158 0
29SEP26 430.00 P 0.41 0.44 0.41 0.03 +0.02 35 114 308 +110
29SEP26 440.00 P 0.60 0.60 0.50 0.06 +0.05 35 38 1,666 0
29SEP26 450.00 P 0.69 0.69 0.69 0.12 +0.11 34 30 2,962 +30
29SEP26 460.00 P 0.00 0.00 0.00 0.25 +0.22 34 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.48 +0.40 35 0 296 0
29SEP26 480.00 P 1.54 1.54 1.54 0.88 +0.72 35 1 588 -1
29SEP26 490.00 P 0.00 0.00 0.00 1.49 +1.18 35 0 159 0
29SEP26 500.00 P 1.18 2.84 1.18 2.40 +1.82 35 109 4,328 +29
29SEP26 510.00 P 3.22 4.00 3.18 3.71 +2.70 35 27 184 +11
29SEP26 520.00 P 2.84 5.48 2.84 5.51 +3.83 35 72 214 +33
29SEP26 530.00 P 5.48 7.50 5.48 7.90 +5.23 35 653 978 +634
29SEP26 540.00 P 8.90 10.80 8.80 10.80 +6.72 35 118 674 +2
29SEP26 550.00 P 10.50 14.34 10.21 14.34 +8.33 35 130 2,185 +36
29SEP26 560.00 P 11.99 19.00 11.99 18.80 +10.25 35 49 773 +11
29SEP26 570.00 P 12.99 22.70 12.99 24.08 +12.32 35 44 788 -7
29SEP26 580.00 P 18.00 28.33 18.00 30.06 +14.58 35 44 917 +14
29SEP26 590.00 P 22.00 36.40 22.00 36.40 +16.45 35 53 897 -9
29SEP26 600.00 P 33.00 44.85 33.00 42.17 +16.22 32 264 3,186 +46
29SEP26 610.00 P 36.00 51.30 36.00 52.75 +20.64 38 261 1,711 +253
29SEP26 620.00 P 59.82 59.82 55.70 61.27 +22.15 39 315 827 +312
29SEP26 630.00 P 65.75 68.00 65.50 68.19 +22.87 35 52 431 -12
29SEP26 640.00 P 78.06 78.06 78.06 77.22 +23.22 35 1 498 -1
29SEP26 650.00 P 84.50 86.70 84.50 86.52 +24.96 35 58 658 -2
29SEP26 660.00 P 92.00 92.50 92.00 96.04 +25.72 35 2 292 -2
29SEP26 670.00 P 0.00 0.00 0.00 105.73 +26.28 35 0 271 0
29SEP26 680.00 P 113.00 113.00 113.00 115.57 +26.74 35 10 283 -10
29SEP26 690.00 P 0.00 0.00 0.00 125.76 +27.35 40 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 135.50 +27.35 0 0 460 0
29SEP26 710.00 P 0.00 0.00 0.00 145.50 +25.94 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 155.50 +27.50 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 165.50 +27.50 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 175.50 +27.50 0 0 14 -73
29SEP26 750.00 P 0.00 0.00 0.00 185.50 +27.50 0 0 110 -105
29SEP26 760.00 P 0.00 0.00 0.00 195.50 +27.50 0 0 0 -60
29SEP26 770.00 P 202.30 202.30 202.30 205.50 +27.50 0 1 90 -15
29SEP26 780.00 P 0.00 0.00 0.00 215.50 +27.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 225.50 +27.50 0 0 0 -5
29SEP26 800.00 P 0.00 0.00 0.00 235.50 +27.50 0 0 0 -15
29SEP26 810.00 P 0.00 0.00 0.00 245.50 +27.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 255.50 +27.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 265.50 +27.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 275.50 +27.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 285.50 +27.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 295.50 +27.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 305.50 +27.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 315.50 +27.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 325.50 +27.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 335.50 +27.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 345.50 +27.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 355.50 +27.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 365.50 +27.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 375.50 +27.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 385.50 +27.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 395.50 +27.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 405.50 +27.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 415.50 +27.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 425.50 +27.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 435.50 +27.50 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.10 +0.07 36 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.17 +0.11 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.28 +0.17 36 0 0 0
29OCT26 420.00 P 1.20 1.20 1.20 0.47 +0.29 36 10 10 +10
29OCT26 430.00 P 0.00 0.00 0.00 0.75 +0.46 36 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 1.14 +0.66 36 0 251 0
29OCT26 450.00 P 1.50 2.20 1.50 1.66 +0.92 36 5 90 +5
29OCT26 460.00 P 2.85 2.85 2.85 2.45 +1.34 36 3 111 0
29OCT26 470.00 P 3.00 3.80 3.00 3.48 +1.89 36 27 33 +27
29OCT26 480.00 P 4.70 4.70 4.70 4.77 +2.47 36 2 7 +2
29OCT26 490.00 P 5.82 6.30 5.80 6.33 +3.02 36 84 162 +60
29OCT26 500.00 P 7.30 8.23 7.30 8.23 +4.02 36 128 547 +81
29OCT26 510.00 P 9.14 10.50 9.14 10.50 +4.90 36 997 1,036 +964
29OCT26 520.00 P 10.60 12.82 10.60 13.43 +6.06 36 73 105 +71
29OCT26 530.00 P 9.42 15.60 9.42 16.54 +7.06 36 8 98 +3
29OCT26 540.00 P 18.00 20.20 17.86 20.20 +8.25 36 69 388 +29
29OCT26 550.00 P 20.78 24.36 20.54 24.36 +9.55 36 61 258 +58
29OCT26 560.00 P 26.33 26.57 26.33 29.29 +11.08 36 13 360 +1
29OCT26 570.00 P 34.50 34.50 32.45 34.76 +12.21 37 30 271 +26
29OCT26 580.00 P 38.40 40.50 38.40 40.50 +13.34 37 19 288 +15
29OCT26 590.00 P 45.35 45.35 45.35 47.00 +15.05 37 20 585 -15
29OCT26 600.00 P 48.00 48.00 48.00 52.61 +15.02 36 1 610 +1
29OCT26 610.00 P 58.50 58.50 58.32 59.69 +15.66 36 77 231 +75
29OCT26 620.00 P 0.00 0.00 0.00 67.08 +17.45 36 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 75.89 +20.22 37 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 82.95 +20.20 36 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 91.29 +21.14 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 99.99 +22.09 36 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 108.82 +22.83 36 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 117.94 +23.63 36 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 126.70 +22.90 34 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 136.35 +24.58 35 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 146.20 +25.31 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 155.91 +23.61 36 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 165.68 +26.50 36 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 175.56 +26.63 36 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 185.50 +26.94 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 195.50 +27.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 205.50 +27.38 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 215.50 +27.47 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 225.50 +27.50 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 235.50 +27.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 245.50 +27.50 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 255.50 +27.50 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 265.50 +27.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 275.50 +27.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 285.50 +27.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 295.50 +27.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 305.50 +27.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 315.50 +27.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 325.50 +27.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 335.50 +27.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 345.50 +27.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 355.50 +27.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 365.50 +27.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 375.50 +27.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 385.50 +27.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 395.50 +27.50 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 15 0
27NOV26 360.00 P 0.78 0.78 0.78 0.12 +0.07 36 77 77 +77
27NOV26 370.00 P 0.00 0.00 0.00 0.19 +0.10 36 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.31 +0.17 36 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.49 +0.26 36 0 0 0
27NOV26 400.00 P 1.68 1.68 1.68 0.73 +0.38 36 1 1 +1
27NOV26 410.00 P 0.00 0.00 0.00 1.05 +0.51 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.53 +0.74 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 2.13 +1.02 36 0 17 0
27NOV26 440.00 P 1.92 2.40 1.92 2.86 +1.27 36 70 195 +70
27NOV26 450.00 P 0.00 0.00 0.00 3.89 +1.71 36 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 5.08 +2.17 36 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 6.54 +2.64 36 0 223 0
27NOV26 480.00 P 8.01 8.01 8.00 8.36 +3.35 36 6 72 +6
27NOV26 490.00 P 8.94 8.94 8.94 10.20 +3.73 36 15 206 0
27NOV26 500.00 P 12.00 12.00 12.00 12.70 +4.31 36 2,022 2,180 +2,020
27NOV26 510.00 P 0.00 0.00 0.00 15.98 +5.86 36 0 10 0
27NOV26 520.00 P 16.00 17.16 16.00 18.96 +6.70 36 2 115 0
27NOV26 530.00 P 20.47 22.20 20.47 22.20 +7.25 36 60 3,567 +60
27NOV26 540.00 P 25.50 25.50 25.50 26.50 +8.74 36 2 27 +2
27NOV26 550.00 P 29.60 30.45 29.60 31.00 +9.93 36 254 270 +254
27NOV26 560.00 P 34.24 35.80 34.24 35.80 +10.74 36 31 309 +31
27NOV26 570.00 P 35.00 41.25 35.00 41.00 +11.82 36 37 634 +35
27NOV26 580.00 P 35.00 35.00 35.00 46.71 +12.06 36 1 183 +1
27NOV26 590.00 P 0.00 0.00 0.00 53.82 +14.11 37 0 727 0
27NOV26 600.00 P 0.00 0.00 0.00 60.23 +15.05 37 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 65.47 +14.47 36 0 809 0
27NOV26 620.00 P 0.00 0.00 0.00 72.79 +16.75 36 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 80.09 +17.66 36 0 665 0
27NOV26 640.00 P 74.38 74.38 74.38 87.86 +18.69 36 5 152 0
27NOV26 650.00 P 0.00 0.00 0.00 95.69 +19.41 36 0 117 0
27NOV26 660.00 P 88.80 103.90 88.80 104.01 +22.97 36 41 119 +19
27NOV26 670.00 P 0.00 0.00 0.00 113.54 +22.23 37 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 121.80 +22.68 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 130.60 +21.84 37 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 139.37 +22.45 37 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 148.10 +23.30 36 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 157.38 +23.01 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 166.84 +24.85 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 176.40 +25.26 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 186.03 +25.64 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 195.80 +26.08 36 0 1 0
27NOV26 770.00 P 203.50 203.50 203.50 205.62 +26.37 36 1 1 +1
27NOV26 780.00 P 0.00 0.00 0.00 215.53 +26.70 36 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 225.50 +27.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 235.50 +27.22 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 245.50 +27.38 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 255.50 +27.48 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 265.50 +27.50 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 275.50 +27.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 285.50 +27.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 295.50 +27.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 305.50 +27.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 315.50 +27.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 325.50 +27.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 335.50 +27.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 345.50 +27.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 355.50 +27.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 365.50 +27.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 375.50 +27.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 385.50 +27.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 395.50 +27.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.11 +0.06 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.18 +0.09 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.29 +0.15 36 0 31 0
30DEC26 360.00 P 0.87 0.87 0.87 0.43 +0.22 36 20 20 +20
30DEC26 370.00 P 0.00 0.00 0.00 0.63 +0.30 36 0 0 0
30DEC26 380.00 P 1.52 1.73 1.52 0.95 +0.47 36 10 741 +10
30DEC26 390.00 P 2.00 2.00 1.75 1.28 +0.60 36 69 222 +69
30DEC26 400.00 P 2.50 2.54 2.50 1.77 +0.79 36 40 2,046 -8
30DEC26 410.00 P 0.00 0.00 0.00 2.40 +1.06 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.13 +1.29 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 4.13 +1.68 36 0 301 0
30DEC26 440.00 P 5.30 5.30 5.30 5.21 +2.02 36 15 364 +15
30DEC26 450.00 P 6.54 6.57 6.25 6.68 +2.53 36 101 269 +54
30DEC26 460.00 P 8.00 8.40 8.00 8.40 +3.19 36 51 510 +16
30DEC26 470.00 P 0.00 0.00 0.00 10.23 +3.62 36 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 12.72 +4.63 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 15.07 +5.07 36 0 127 0
30DEC26 500.00 P 16.40 17.00 16.22 18.19 +6.19 36 107 323 +61
30DEC26 510.00 P 19.30 20.00 19.30 20.98 +6.49 36 184 221 +153
30DEC26 520.00 P 20.00 24.15 20.00 24.15 +7.07 36 426 512 +419
30DEC26 530.00 P 26.11 27.72 26.11 28.15 +8.10 36 626 711 +547
30DEC26 540.00 P 32.19 32.19 30.78 31.90 +8.39 36 224 473 +185
30DEC26 550.00 P 33.50 36.88 33.50 36.99 +9.72 36 12 164 0
30DEC26 560.00 P 40.00 41.84 40.00 42.00 +10.32 36 255 541 +80
30DEC26 570.00 P 38.00 47.50 38.00 47.35 +11.35 36 4 421 +3
30DEC26 580.00 P 52.62 52.62 52.00 53.33 +12.97 36 17 5,639 0
30DEC26 590.00 P 55.00 55.00 54.00 58.62 +12.88 36 14 370 -6
30DEC26 600.00 P 0.00 0.00 0.00 66.02 +14.06 37 1 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 72.34 +14.49 37 0 109 0
30DEC26 620.00 P 76.00 76.00 76.00 78.37 +18.16 36 1 747 0
30DEC26 630.00 P 0.00 0.00 0.00 85.52 +17.05 36 0 217 0
30DEC26 640.00 P 92.00 92.00 92.00 89.98 +15.07 33 1 906 0
30DEC26 650.00 P 0.00 0.00 0.00 100.55 +18.70 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 109.74 +19.98 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 117.67 +19.69 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 125.73 +19.98 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 133.23 +21.57 36 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 141.90 +20.28 36 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 150.78 +20.65 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 159.70 +21.68 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 168.83 +20.69 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 178.10 +24.15 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 187.43 +24.58 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 196.90 +25.05 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 206.49 +25.39 36 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 216.12 +25.72 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 225.86 +26.10 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 235.68 +26.37 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 245.56 +26.65 36 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 255.50 +26.93 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 265.50 +27.17 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 275.50 +27.34 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 285.50 +27.45 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 295.50 +27.50 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 305.50 +27.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 315.50 +27.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 325.50 +27.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 335.50 +27.50 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 345.50 +27.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 355.50 +27.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 365.50 +27.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 375.50 +27.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 385.50 +27.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 395.50 +27.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 405.50 +27.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 415.50 +27.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 425.50 +27.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 435.50 +27.50 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.23 - 35 0 0 -
30MAR27 300.00 P 0.00 0.00 0.00 0.29 +0.09 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.41 +0.11 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.60 +0.18 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.82 +0.21 35 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.15 +0.33 35 0 0 0
30MAR27 350.00 P 2.55 2.68 2.21 1.53 +0.40 35 97 97 +97
30MAR27 360.00 P 0.00 0.00 0.00 2.03 +0.56 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.63 +0.66 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 3.38 +0.90 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.24 +1.02 35 0 292 0
30MAR27 400.00 P 5.60 6.00 5.60 5.48 +1.50 35 47 1,863 -16
30MAR27 410.00 P 0.00 0.00 0.00 6.48 +1.50 35 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 7.98 +1.90 35 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 9.49 +2.12 35 0 32 0
30MAR27 440.00 P 12.30 12.30 12.30 11.80 +2.65 35 3 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 13.47 +3.04 35 0 85 0
30MAR27 460.00 P 17.00 17.00 17.00 15.82 +3.36 35 2 47 +2
30MAR27 470.00 P 18.80 18.80 18.80 18.44 +3.94 35 45 88 +45
30MAR27 480.00 P 0.00 0.00 0.00 21.10 +4.25 35 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 24.40 +4.91 35 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 28.08 +5.92 35 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 32.27 +7.66 36 0 41 0
30MAR27 520.00 P 35.72 36.55 35.43 35.59 +7.74 35 613 806 +613
30MAR27 530.00 P 40.87 40.87 40.86 39.95 +8.12 35 60 93 +60
30MAR27 540.00 P 45.38 45.54 43.90 44.87 +9.06 36 293 359 +293
30MAR27 550.00 P 49.55 50.30 49.35 50.19 +9.76 36 56 1,071 +47
30MAR27 560.00 P 0.00 0.00 0.00 55.39 +10.65 36 0 137 0
30MAR27 570.00 P 60.15 60.15 60.15 59.50 +9.88 35 3 67 0
30MAR27 580.00 P 66.56 66.56 66.56 66.12 +11.40 36 30 169 0
30MAR27 590.00 P 0.00 0.00 0.00 72.59 +11.78 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 78.80 +12.65 36 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 85.43 +13.92 37 0 392 0
30MAR27 620.00 P 92.00 92.00 92.00 92.00 +13.64 37 1 705 +1
30MAR27 630.00 P 0.00 0.00 0.00 98.90 +14.99 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 106.20 +16.33 37 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 113.84 +16.98 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 121.00 +17.03 37 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 125.46 +13.35 35 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 133.32 +17.27 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 141.22 +17.91 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 149.20 +18.47 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 157.61 +19.03 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 166.07 +19.61 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 174.58 +20.19 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 183.20 +20.70 35 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 192.12 +21.19 35 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 201.08 +21.68 35 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 210.10 +22.19 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 219.20 +22.68 35 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 228.52 +23.08 35 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 237.89 +23.50 35 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 247.33 +23.93 35 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 256.81 +24.36 35 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 266.44 +24.74 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 276.13 +25.08 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 285.87 +25.43 35 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 295.69 +25.81 35 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 305.55 +26.17 35 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 315.50 +26.46 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 325.50 +26.77 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 335.50 +27.04 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 345.50 +27.24 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 355.50 +27.39 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 365.50 +27.49 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 375.50 +27.50 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 385.50 +27.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 395.50 +27.50 0 0 0 0
29JUN27 295.00 P 2.00 2.00 2.00 1.33 - 37 1 1 -
29JUN27 300.00 P 0.00 0.00 0.00 1.50 +0.43 37 0 66 0
29JUN27 310.00 P 0.00 0.00 0.00 2.00 +0.58 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.53 +0.70 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 3.24 +0.87 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 4.02 +1.09 37 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.96 +1.24 37 0 112 0
29JUN27 360.00 P 0.00 0.00 0.00 6.08 +1.57 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 7.22 +1.67 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.76 +2.08 37 0 2 0
29JUN27 390.00 P 10.30 10.86 10.30 10.31 +2.41 37 56 135 +55
29JUN27 400.00 P 0.00 0.00 0.00 12.10 +2.65 37 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 14.17 +3.16 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 16.25 +3.42 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 18.74 +3.83 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 21.43 +4.43 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 24.13 +4.69 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 27.31 +5.17 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 30.69 +5.85 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 34.09 +6.21 37 0 0 0
29JUN27 490.00 P 37.74 37.74 37.74 36.75 +5.48 36 4 5 +4
29JUN27 500.00 P 0.00 0.00 0.00 40.75 +6.09 36 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 44.77 +6.58 36 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 51.01 +9.28 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 55.83 +9.38 37 0 43 0
29JUN27 540.00 P 0.00 0.00 0.00 60.86 +10.84 37 0 11 0
29JUN27 550.00 P 65.85 65.85 64.54 65.20 +9.46 37 66 114 +57
29JUN27 560.00 P 0.00 0.00 0.00 68.42 +8.04 36 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 77.01 +11.11 37 0 79 0
29JUN27 580.00 P 81.48 81.48 81.14 81.94 +10.64 37 30 78 +30
29JUN27 590.00 P 87.16 87.16 87.16 87.68 +10.54 37 15 51 +15
29JUN27 600.00 P 92.63 92.63 92.63 93.87 +11.44 37 15 90 +15
29JUN27 610.00 P 100.11 100.11 99.67 100.31 +11.41 37 30 40 +12
29JUN27 620.00 P 0.00 0.00 0.00 106.77 +11.84 37 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 113.26 +11.52 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 120.08 +14.62 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 127.22 +15.29 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 134.36 +15.94 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 141.54 +16.39 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 148.77 +16.47 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 156.52 +17.07 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 164.28 +17.66 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 172.05 +18.22 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 179.86 +18.45 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 187.81 +18.64 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 196.10 +19.15 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 204.39 +19.65 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 212.69 +20.12 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 221.03 +20.33 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 229.47 +20.47 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 238.20 +20.90 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 246.94 +21.32 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 255.71 +21.74 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 264.50 +22.04 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 273.34 +22.14 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 282.39 +22.43 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 291.54 +22.81 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 300.70 +23.17 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 309.91 +23.53 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 319.16 +23.77 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 328.44 +23.89 37 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 337.93 +24.22 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 347.45 +24.54 37 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 356.99 +24.84 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 366.62 +25.19 37 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 376.26 +25.43 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 385.97 +25.62 37 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 395.79 +25.92 37 0 0 0
29SEP27 295.00 P 3.00 3.60 3.00 2.32 - 36 2 2 -
29SEP27 300.00 P 0.00 0.00 0.00 2.59 +0.32 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.28 +0.47 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.07 +0.55 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 4.94 +0.62 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 6.07 +0.90 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.20 +0.89 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.62 +1.16 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 10.18 +1.40 36 0 1 0
29SEP27 380.00 P 0.00 0.00 0.00 11.75 +1.39 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 13.79 +1.85 36 0 0 0
29SEP27 400.00 P 16.50 18.00 16.50 15.87 +2.10 36 7 6 +6
29SEP27 410.00 P 0.00 0.00 0.00 17.98 +2.11 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 20.64 +2.65 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 23.34 +3.06 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 26.07 +3.06 36 0 0 0
29SEP27 450.00 P 26.91 30.00 26.91 29.28 +3.53 36 11 11 +11
29SEP27 460.00 P 0.00 0.00 0.00 32.68 +4.17 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 36.10 +4.28 36 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 39.74 +4.49 36 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 42.57 +3.87 35 0 0 0
29SEP27 500.00 P 48.00 48.00 48.00 46.60 +4.34 35 1 1 +1
29SEP27 510.00 P 0.00 0.00 0.00 53.81 +7.37 37 0 0 0
29SEP27 520.00 P 59.21 59.21 59.19 55.14 +4.42 35 40 40 +40
29SEP27 530.00 P 62.78 62.78 62.78 63.58 +9.56 37 20 20 +20
29SEP27 540.00 P 69.40 69.40 69.40 68.75 +7.79 37 20 20 +20
29SEP27 550.00 P 74.17 74.23 72.66 73.89 +8.42 37 260 260 +260
29SEP27 560.00 P 0.00 0.00 0.00 76.55 +6.03 36 0 1 0
29SEP27 570.00 P 0.00 0.00 0.00 82.63 +9.68 36 0 0 0
29SEP27 580.00 P 91.50 91.50 91.50 88.62 +9.50 36 1 1 +1
29SEP27 590.00 P 98.00 98.00 98.00 97.22 +10.38 37 1 6 +1
29SEP27 600.00 P 0.00 0.00 0.00 103.35 +10.85 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 110.02 +11.92 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 113.31 +8.91 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 119.84 +8.66 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 126.41 +11.83 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 133.31 +12.20 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 140.50 +12.84 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 147.70 +13.46 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 154.94 +14.04 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 162.22 +14.12 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 169.77 +14.44 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 177.58 +15.01 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 185.40 +15.56 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 193.26 +16.10 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 201.15 +16.37 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 209.10 +16.48 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 217.43 +16.96 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 225.78 +17.44 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 234.14 +17.90 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 242.54 +18.36 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 250.97 +18.56 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 259.50 +18.72 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 268.29 +19.13 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 277.09 +19.54 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 285.91 +19.93 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 294.78 +20.34 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 303.67 +20.64 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 312.62 +20.78 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 321.77 +21.11 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 330.97 +21.47 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 340.22 +21.85 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 349.48 +22.21 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 358.81 +22.59 36 0 0 0
TOTAL PUT 11,738 96,753 +8,927
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$ 3.550
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.06 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.04 30 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.04 20 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 30 0
29SEP26 3.60 C 0.07 0.07 0.07 0.06 -0.01 20 4 75 0
29SEP26 3.70 C 0.04 0.04 0.04 0.03 -0.01 20 5 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 -0.04 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.02 20 0 150 0
29OCT26 3.70 C 0.06 0.06 0.06 0.06 -0.01 20 9 42 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.02 18 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 20 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.77 -0.06 17 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.48 -0.05 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.02 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 -0.01 20 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 0.00 22 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.06 17 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.06 12 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
30DEC26 3.20 C 0.41 0.41 0.41 0.40 -0.04 16 15 15 +15
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.04 19 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.04 19 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.02 20 0 200 0
30DEC26 3.70 C 0.12 0.12 0.12 0.12 -0.01 20 101 320 0
30DEC26 3.80 C 0.08 0.08 0.08 0.09 -0.01 21 20 54 +20
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 20 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 620 0
30DEC26 4.10 C 0.03 0.03 0.03 0.03 -0.01 20 20 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 20 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 19 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 -0.06 15 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.06 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.05 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.05 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.03 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.03 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 18 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 18 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 43 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 -0.07 16 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.06 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.04 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.03 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.03 21 100 100 +100
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.01 21 100 361 +100
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.01 22 0 86 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 0.00 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 19 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 0.93 -0.06 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 -0.06 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP27 3.80 C 0.20 0.20 0.20 0.22 0.00 22 3 3 +3
29SEP27 3.90 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 377 35,736 +238
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 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 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 143 0
29SEP26 3.60 P 0.10 0.10 0.10 0.10 +0.02 19 10 1,070 +10
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.03 19 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 +0.04 22 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.03 0 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.03 0 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 +0.03 0 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 +0.03 0 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 +0.03 0 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.03 0 0 145 -500
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.03 0 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 +0.03 0 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 +0.03 0 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.03 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.95 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.20 +0.03 0 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 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.02 19 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 +0.03 20 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.03 22 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 +0.03 20 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 +0.03 0 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.55 +0.03 0 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 +0.03 0 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 +0.01 22 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 100 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 +0.02 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 +0.03 20 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 +0.04 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.38 +0.05 22 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 +0.03 24 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.56 +0.04 24 0 90 0
27NOV26 4.20 P 0.67 0.67 0.67 0.65 +0.03 0 7 15 +7
27NOV26 4.30 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 554 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.02 20 0 1,859 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.03 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.04 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.03 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.04 24 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 +0.05 26 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.05 29 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 +0.05 31 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.04 31 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 +0.04 33 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 +0.04 35 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.04 37 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 +0.03 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 +0.03 0 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 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 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.01 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.02 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.01 20 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.02 21 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.02 21 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.03 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.04 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.04 24 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.06 27 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 +0.05 27 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 +0.05 29 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 +0.04 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 +0.04 30 0 0 -20
30MAR27 4.90 P 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.03 0 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.02 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 +0.02 21 100 664 +100
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.03 22 100 360 +100
29JUN27 3.70 P 0.00 0.00 0.00 0.34 +0.04 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.05 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.03 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 +0.04 23 0 67 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.04 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.04 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.05 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 +0.04 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 +0.04 30 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.95 +0.03 0 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 20 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29SEP27 3.40 P 0.25 0.25 0.25 0.27 +0.02 20 3 3 +3
29SEP27 3.50 P 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.38 +0.02 20 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 +0.03 19 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 +0.03 18 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 +0.02 14 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.03 12 0 0 0
TOTAL PUT 220 20,706 -300
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$ 11.690
29SEP26 7.00 C 0.00 0.00 0.00 4.69 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 -0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.19 -0.28 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 -0.27 0 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.19 -0.24 0 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.94 -0.24 0 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 -0.24 0 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.19 -0.24 0 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 -0.24 29 0 238 0
29SEP26 11.50 C 0.45 0.45 0.39 0.41 -0.16 32 18 263 -12
29SEP26 12.00 C 0.18 0.22 0.18 0.23 -0.09 33 142 292 +137
29SEP26 12.50 C 0.11 0.11 0.11 0.11 -0.07 33 4 195 +4
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 2,719 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 4.19 -0.28 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.19 -0.24 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.94 -0.24 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 -0.24 0 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.26 -0.20 35 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.89 -0.19 33 0 45 0
29OCT26 11.50 C 0.54 0.56 0.54 0.63 -0.14 33 10 178 +10
29OCT26 12.00 C 0.38 0.38 0.38 0.43 -0.11 34 15 53 +15
29OCT26 12.50 C 0.00 0.00 0.00 0.29 -0.08 35 0 6 0
29OCT26 13.00 C 0.21 0.21 0.21 0.18 -0.05 34 10 95 0
29OCT26 13.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.69 -0.27 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.19 -0.28 0 0 0 0
27NOV26 9.75 C 1.82 1.82 1.82 1.96 -0.29 35 15 15 +15
27NOV26 10.00 C 0.00 0.00 0.00 1.75 -0.21 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.34 -0.26 32 0 200 0
27NOV26 11.00 C 0.00 0.00 0.00 1.04 -0.18 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.78 -0.15 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 -0.11 34 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.43 -0.08 35 0 48 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 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 0.01 -0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.19 -0.28 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 -0.32 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.46 -0.25 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.19 -0.34 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 -0.27 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.23 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.25 33 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 -0.18 33 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.15 34 0 201 0
30DEC26 12.00 C 0.69 0.69 0.69 0.73 -0.14 34 20 40 +12
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.12 34 0 114 0
30DEC26 13.00 C 0.42 0.42 0.42 0.43 -0.09 35 3 33 -3
30DEC26 13.50 C 0.33 0.33 0.33 0.31 -0.08 34 3 76 -3
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.05 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.19 -0.32 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.94 -0.32 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.69 -0.36 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.47 -0.33 33 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.23 -0.34 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.98 -0.38 29 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.81 -0.32 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 -0.33 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.43 -0.30 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 -0.28 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.09 -0.23 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.77 -0.21 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.19 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 -0.18 33 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.16 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.13 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.09 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.08 34 0 64 0
30MAR27 14.00 C 0.48 0.48 0.48 0.47 -0.07 34 3 6 0
30MAR27 14.50 C 0.45 0.45 0.45 0.38 -0.06 34 4 11 -4
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.25 -0.26 33 0 0 0
29JUN27 7.75 C 3.88 3.88 3.88 4.03 -0.23 33 1 2 +1
29JUN27 8.00 C 3.79 3.79 3.79 3.84 -0.21 35 1 1 +1
29JUN27 8.25 C 0.00 0.00 0.00 3.59 -0.24 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.39 -0.34 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.19 -0.34 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.97 -0.35 31 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.81 -0.32 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 -0.32 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.47 -0.29 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.28 -0.32 32 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.99 -0.27 32 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.74 -0.24 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.51 -0.16 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.21 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.07 -0.20 32 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.92 -0.17 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.11 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.10 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 -0.08 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.41 -0.07 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 3.40 -0.21 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.23 -0.21 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.05 -0.21 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.89 -0.20 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.73 -0.20 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.50 -0.27 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.23 -0.18 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.98 -0.16 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.74 -0.17 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.54 -0.15 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.36 -0.13 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.04 -0.13 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.94 -0.09 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.83 -0.10 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.64 -0.10 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.55 -0.09 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.48 -0.09 35 0 0 0
TOTAL CALL 249 9,972 +173
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 48 0
29SEP26 10.00 P 0.03 0.03 0.03 0.03 +0.01 34 1 391 +1
29SEP26 10.50 P 0.10 0.11 0.10 0.08 +0.02 33 103 281 +100
29SEP26 11.00 P 0.26 0.26 0.20 0.20 +0.05 32 571 6,500 +497
29SEP26 11.50 P 0.48 0.51 0.45 0.43 +0.11 34 28 911 +20
29SEP26 12.00 P 0.88 0.88 0.88 0.74 +0.14 35 90 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 +0.19 33 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 +0.21 33 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 +0.29 48 0 5,355 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.29 48 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.33 59 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.57 +0.31 65 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.07 +0.31 71 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 +0.32 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 +0.32 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 +0.31 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.31 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.57 +0.32 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.07 +0.31 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.57 +0.31 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.07 +0.33 111 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
29OCT26 10.50 P 0.25 0.25 0.25 0.22 +0.06 34 2 66 +2
29OCT26 11.00 P 0.41 0.42 0.41 0.38 +0.08 34 45 46 +31
29OCT26 11.50 P 0.00 0.00 0.00 0.61 +0.12 34 0 16 0
29OCT26 12.00 P 0.00 0.00 0.00 0.91 +0.15 34 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.25 +0.17 34 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.65 +0.19 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.15 +0.27 41 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.62 +0.32 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.09 +0.33 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.57 +0.29 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.07 +0.31 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.57 +0.29 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.07 +0.29 60 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.32 +0.07 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.51 +0.10 34 0 13 0
27NOV26 11.50 P 0.00 0.00 0.00 0.74 +0.12 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.06 +0.18 35 0 0 0
27NOV26 12.50 P 1.41 1.41 1.41 1.40 +0.19 36 15 15 +15
27NOV26 13.00 P 0.00 0.00 0.00 1.75 +0.17 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.22 +0.27 38 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.67 +0.30 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.14 +0.37 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.61 +0.33 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.10 +0.34 47 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.59 +0.31 49 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.07 +0.29 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.03 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.04 34 0 120 0
30DEC26 10.00 P 0.30 0.31 0.30 0.27 +0.04 34 22 222 +18
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.05 33 0 140 0
30DEC26 11.00 P 0.60 0.60 0.60 0.61 +0.08 34 3 200 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.12 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 +0.15 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 +0.18 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.22 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 +0.30 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.32 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.36 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 +0.37 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 +0.35 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.31 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.32 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.57 +0.31 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.07 +0.30 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.57 +0.30 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 +0.30 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.57 +0.30 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.07 +0.30 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 +0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.03 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 +0.04 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 +0.05 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 +0.07 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 60 0
30MAR27 10.50 P 0.64 0.64 0.64 0.64 +0.08 34 2 22 +2
30MAR27 11.00 P 0.00 0.00 0.00 0.85 +0.10 33 0 39 0
30MAR27 11.50 P 1.15 1.15 1.15 1.12 +0.15 34 10 39 +10
30MAR27 12.00 P 0.00 0.00 0.00 1.39 +0.15 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.17 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.10 +0.21 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.48 +0.30 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.24 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.30 +0.27 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.76 +0.29 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 +0.33 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 +0.29 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.11 +0.33 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.60 +0.34 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 +0.32 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.59 +0.32 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.07 +0.30 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.57 +0.30 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.07 +0.30 49 0 0 0
29JUN27 7.50 P 0.14 0.14 0.14 0.09 +0.01 33 24 2 -24
29JUN27 7.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.03 33 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.46 +0.05 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 +0.07 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 +0.06 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.83 +0.10 34 0 170 0
29JUN27 11.00 P 0.00 0.00 0.00 1.04 +0.11 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 +0.11 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.56 +0.14 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.92 +0.22 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.26 +0.19 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.63 +0.20 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.02 +0.22 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.43 +0.24 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.86 +0.27 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.29 +0.29 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.73 +0.28 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.18 +0.33 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.64 +0.33 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.11 +0.34 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.59 +0.32 39 0 0 0
29SEP27 8.75 P 0.50 0.50 0.49 0.41 +0.03 35 4 12 -4
29SEP27 9.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.64 +0.04 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
29SEP27 10.00 P 0.89 0.89 0.89 0.82 +0.09 35 4 4 +4
29SEP27 10.50 P 0.00 0.00 0.00 1.03 +0.05 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.27 +0.06 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.83 +0.09 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.14 +0.10 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.48 +0.11 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.83 +0.15 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.21 +0.15 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.60 +0.16 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.02 +0.19 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.44 +0.22 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.74 +0.11 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.18 +0.18 34 0 0 0
TOTAL PUT 924 24,323 +675
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$ 0.910
29SEP26 0.45 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.22 0.00 77 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 210 0
29SEP26 0.95 C 0.00 0.00 0.00 0.02 0.00 35 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 37 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 100 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 140 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 0.00 117 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.42 0.00 101 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.37 0.00 87 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 0.00 74 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 0.00 61 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 0.00 92 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.42 0.00 79 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 0.00 68 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 0.00 57 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 0.00 75 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.42 0.00 64 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 38 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 1.35 C 0.01 0.01 0.01 0.01 0.00 46 2 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 0.00 49 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 +0.01 42 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 +0.01 39 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 37 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 49 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 0.00 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 -0.01 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 0.00 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 0.00 42 0 400 0
29JUN27 1.20 C 0.05 0.05 0.05 0.06 0.00 42 2 14 +2
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 39 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 36 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 -0.01 39 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
TOTAL CALL 4 3,068 +2
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 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 33 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 37 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.39 0.00 0 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 0.00 108 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 32 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 101 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 0.00 39 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 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 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 +0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 0.00 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.94 0.00 0 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 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 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 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.01 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 0.00 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 +0.01 41 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.44 0.00 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.69 0.00 0 0 0 -2
30MAR27 1.65 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 +0.01 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 38 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 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 38 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 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
TOTAL PUT 0 573 -2
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$ 3.015
29SEP26 1.85 C 0.00 0.00 0.00 1.17 -0.01 71 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.12 0.00 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.07 0.00 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.02 -0.01 58 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 -0.01 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 0.00 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 0.00 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 0.00 22 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 +0.01 26 0 9 0
29SEP26 3.00 C 0.10 0.10 0.10 0.09 0.00 24 1 42 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 25 0 55 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 26 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 60 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29OCT26 3.00 C 0.14 0.14 0.13 0.13 0.00 24 194 76 +68
29OCT26 3.10 C 0.00 0.00 0.00 0.09 0.00 25 0 13 0
29OCT26 3.20 C 0.00 0.00 0.00 0.06 0.00 26 0 21 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 1.08 -0.01 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 0.00 27 0 2 0
27NOV26 3.10 C 0.12 0.12 0.12 0.12 0.00 25 60 63 +60
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 27 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 0.00 26 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 30 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 1.19 -0.01 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 0.00 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.01 23 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
30DEC26 3.10 C 0.15 0.15 0.15 0.15 0.00 25 60 262 +60
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 24 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 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 31 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 0.00 31 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.15 0.00 28 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.10 0.00 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.05 0.00 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.01 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.01 25 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 0.00 26 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 26 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 26 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 0.00 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 0.03 -0.01 24 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 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 28 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.21 +0.01 31 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.11 +0.01 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 +0.01 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 +0.01 26 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 0.00 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 +0.01 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 0.00 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
29JUN27 3.60 C 0.12 0.12 0.12 0.11 +0.01 27 60 70 +55
29JUN27 3.70 C 0.00 0.00 0.00 0.09 +0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 29 0
29SEP27 2.10 C 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 375 5,152 +243
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 36 0
29SEP26 3.00 P 0.07 0.07 0.07 0.07 0.00 24 1 65 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.01 25 0 15 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 0.00 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 -0.01 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.01 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 -0.01 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 -0.01 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 -0.01 75 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 -0.01 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 -0.01 82 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 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 26 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 12 0
29OCT26 3.00 P 0.11 0.11 0.11 0.11 0.00 26 106 90 +60
29OCT26 3.10 P 0.17 0.17 0.16 0.17 +0.01 27 60 70 +60
29OCT26 3.20 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 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 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
27NOV26 3.00 P 0.14 0.14 0.13 0.13 -0.01 25 318 169 +150
27NOV26 3.10 P 0.19 0.19 0.19 0.20 -0.01 27 120 120 +109
27NOV26 3.20 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 22 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.07 -0.01 24 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 25 0 34 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 25 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.01 25 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.02 25 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 0.00 27 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 -0.01 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 -0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 0.00 51 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 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 0.00 0.00 0.06 -0.01 25 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.01 24 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.02 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 0.00 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 0.00 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.01 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 0.00 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 -0.01 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.49 -0.01 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 0.00 41 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 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 26 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 0.14 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 -0.01 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 0.28 -0.01 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 0.00 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 0.00 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 0.00 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 0.00 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 +0.01 23 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 0.00 24 0 0 0
TOTAL PUT 605 5,302 +380
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$ 22.640
29SEP26 15.50 C 0.00 0.00 0.00 7.17 -0.72 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.68 -0.71 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.18 -0.62 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.68 -0.71 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 -0.69 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.69 -0.68 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.20 -0.62 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.72 -0.62 38 0 0 0
29SEP26 19.50 C 3.12 3.12 3.12 3.25 -0.63 37 8 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.85 -0.56 42 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.99 -0.47 38 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 -0.45 39 0 118 0
29SEP26 23.00 C 0.80 0.80 0.66 0.81 -0.35 38 29 102 -14
29SEP26 24.00 C 0.49 0.49 0.38 0.45 -0.27 38 12 266 +4
29SEP26 25.00 C 0.29 0.29 0.23 0.23 -0.19 38 66 226 -51
29SEP26 26.00 C 0.15 0.15 0.11 0.12 -0.11 38 2 172 +2
29SEP26 27.00 C 0.09 0.09 0.06 0.06 -0.06 39 3 119 -1
29SEP26 28.00 C 0.03 0.03 0.03 0.03 -0.03 40 1 194 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 76 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 -0.01 43 1 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.17 -0.80 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.69 -0.76 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.18 -0.78 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.75 -0.69 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.28 -0.69 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.83 -0.65 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.37 -0.64 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.94 -0.48 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.53 -0.46 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.14 -0.54 40 0 30 0
29OCT26 21.00 C 2.30 2.30 2.28 2.43 -0.39 40 30 91 +30
29OCT26 22.00 C 1.92 1.92 1.92 1.80 -0.39 39 10 78 -8
29OCT26 23.00 C 0.00 0.00 0.00 1.32 -0.32 40 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.94 -0.26 40 0 158 0
29OCT26 25.00 C 0.00 0.00 0.00 0.65 -0.20 40 0 88 0
29OCT26 26.00 C 0.00 0.00 0.00 0.45 -0.14 40 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 93 0
29OCT26 28.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 155 0
29OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 83 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.33 -0.72 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.81 -0.76 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.44 -0.66 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.92 -0.72 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.48 -0.71 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.16 -0.60 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.73 -0.62 38 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.42 -0.54 40 0 15 0
27NOV26 21.00 C 2.64 2.64 2.64 2.76 -0.38 40 10 15 -8
27NOV26 22.00 C 2.04 2.04 2.04 2.20 -0.40 41 6 21 +6
27NOV26 23.00 C 0.00 0.00 0.00 1.71 -0.31 41 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.30 -0.30 40 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.99 -0.24 41 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.75 -0.18 41 0 90 0
27NOV26 27.00 C 0.50 0.55 0.50 0.55 -0.14 41 33 93 +32
27NOV26 28.00 C 0.00 0.00 0.00 0.40 -0.11 41 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 -0.09 41 0 61 0
27NOV26 30.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 96 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.31 -0.81 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.86 -0.78 35 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.45 -0.72 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.96 -0.76 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.56 -0.71 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.12 -0.72 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 -0.68 39 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.37 -0.64 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.00 -0.63 39 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.66 -0.60 39 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.13 -0.45 42 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.51 -0.40 40 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.08 -0.33 41 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.66 -0.31 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 -0.26 41 0 9 0
30DEC26 26.00 C 0.00 0.00 0.00 1.05 -0.22 41 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 -0.18 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 -0.16 41 0 7 0
30DEC26 29.00 C 0.51 0.51 0.51 0.50 -0.13 41 1 17 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.11 41 0 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.09 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.60 -0.83 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.18 -0.82 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.78 -0.79 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.38 -0.78 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.99 -0.77 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.62 -0.75 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.27 -0.73 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.93 -0.71 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.61 -0.68 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 -0.66 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.72 -0.63 39 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.30 -0.42 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.87 -0.37 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.51 -0.29 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.12 -0.31 42 0 30 0
30MAR27 26.00 C 1.70 1.70 1.70 1.82 -0.29 42 6 26 +6
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.26 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.31 -0.23 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.20 42 0 15 0
30MAR27 30.00 C 0.92 0.92 0.92 0.93 -0.19 42 1 2 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.78 -0.17 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 -0.14 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.13 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 -0.10 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.09 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.86 -0.64 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.46 -0.61 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.07 -0.58 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.70 -0.54 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.33 -0.52 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.99 -0.47 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.65 -0.46 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.32 -0.43 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.00 -0.42 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.69 -0.41 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.12 -0.38 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.61 -0.34 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.14 -0.34 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.74 -0.30 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.38 -0.27 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.06 -0.26 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.79 -0.22 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.54 -0.22 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.15 -0.18 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.00 -0.14 44 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.83 -0.17 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.74 -0.12 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.64 -0.11 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.54 -0.11 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.41 -0.08 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.35 -0.07 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 6.80 -0.52 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.45 -0.49 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.12 -0.46 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.80 -0.43 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.48 -0.41 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.17 -0.40 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.88 -0.39 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.34 -0.35 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.84 -0.35 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.42 -0.30 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.02 -0.30 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.69 -0.26 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.38 -0.25 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.11 -0.22 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.87 -0.21 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.66 -0.19 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.48 -0.16 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.32 -0.15 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.16 -0.15 45 0 0 0
TOTAL CALL 219 14,633 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
29SEP26 18.50 P 0.06 0.06 0.06 0.02 0.00 38 2 46 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 103 0
29SEP26 19.50 P 0.12 0.15 0.12 0.07 0.00 38 3 164 0
29SEP26 20.00 P 0.20 0.20 0.20 0.12 +0.01 38 1 163 +1
29SEP26 21.00 P 0.37 0.44 0.37 0.31 +0.05 38 8 268 +7
29SEP26 22.00 P 0.73 0.84 0.73 0.60 +0.10 37 9 478 +7
29SEP26 23.00 P 1.25 1.30 1.20 1.10 +0.19 37 41 228 +41
29SEP26 24.00 P 0.00 0.00 0.00 1.82 +0.33 40 0 594 0
29SEP26 25.00 P 0.00 0.00 0.00 2.48 +0.34 33 0 100 0
29SEP26 26.00 P 0.00 0.00 0.00 3.43 +0.41 37 0 57 0
29SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.55 41 0 68 0
29SEP26 28.00 P 0.00 0.00 0.00 5.52 +0.66 60 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.54 +0.70 69 0 10 0
29SEP26 30.00 P 7.60 7.60 7.60 7.54 +0.70 76 5 0 -2
29SEP26 31.00 P 0.00 0.00 0.00 8.52 +0.68 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.53 +0.69 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.52 +0.68 92 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.37 +0.53 72 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.54 +0.70 105 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.56 +0.72 112 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.54 +0.70 115 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.52 +0.68 118 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.52 +0.68 122 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.52 +0.68 126 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.54 +0.70 133 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.52 +0.68 134 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.53 +0.69 139 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.52 +0.68 142 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.39 +0.55 121 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.53 +0.69 151 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.52 +0.68 153 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.52 +0.68 156 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.48 +0.64 154 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.52 +0.68 163 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.06 +0.72 176 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.56 +0.72 184 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.04 +0.70 189 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.53 +0.69 193 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
29OCT26 17.00 P 0.09 0.09 0.08 0.05 +0.01 41 31 32 +31
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 63 0
29OCT26 18.50 P 0.21 0.21 0.21 0.16 +0.04 41 15 20 +15
29OCT26 19.00 P 0.28 0.30 0.24 0.22 +0.05 40 21 96 0
29OCT26 19.50 P 0.32 0.32 0.30 0.31 +0.06 40 2 37 +2
29OCT26 20.00 P 0.48 0.50 0.44 0.42 +0.08 41 59 103 +51
29OCT26 21.00 P 0.71 0.78 0.71 0.67 +0.11 39 8 67 -4
29OCT26 22.00 P 1.21 1.21 1.21 1.07 +0.18 40 1 266 +1
29OCT26 23.00 P 1.61 1.61 1.60 1.60 +0.26 40 28 285 +6
29OCT26 24.00 P 2.20 2.20 2.20 2.19 +0.30 40 2 60 +2
29OCT26 25.00 P 0.00 0.00 0.00 2.90 +0.33 40 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.70 +0.42 40 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.61 +0.60 42 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 5.52 +0.66 44 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 6.54 +0.62 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.54 +0.66 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.53 +0.68 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.53 +0.69 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.52 +0.68 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.52 +0.68 70 0 0 0
27NOV26 16.50 P 0.15 0.15 0.15 0.09 +0.02 41 1 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 +0.03 41 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.05 41 0 3 0
27NOV26 19.00 P 0.47 0.47 0.47 0.41 +0.07 41 12 29 +10
27NOV26 19.50 P 0.00 0.00 0.00 0.53 +0.08 41 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.65 +0.09 41 0 30 0
27NOV26 21.00 P 1.10 1.10 1.10 0.98 +0.13 41 60 100 +53
27NOV26 22.00 P 0.00 0.00 0.00 1.40 +0.19 40 0 74 0
27NOV26 23.00 P 2.10 2.10 2.06 1.90 +0.23 40 20 51 +20
27NOV26 24.00 P 2.44 2.44 2.44 2.50 +0.26 40 11 122 0
27NOV26 25.00 P 0.00 0.00 0.00 3.29 +0.42 43 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.05 +0.56 43 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.87 +0.61 44 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.68 +0.64 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.65 +0.73 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.54 +0.65 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.53 +0.62 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.53 +0.66 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.52 +0.67 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.52 +0.68 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.04 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.04 41 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.06 41 0 17 0
30DEC26 19.00 P 0.67 0.67 0.67 0.61 +0.07 41 2 21 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.09 41 0 25 0
30DEC26 20.00 P 0.98 0.98 0.91 0.87 +0.09 40 4 143 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.13 40 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.67 +0.18 40 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 2.19 +0.21 40 0 49 0
30DEC26 24.00 P 0.00 0.00 0.00 2.78 +0.23 40 0 196 0
30DEC26 25.00 P 3.45 3.45 3.45 3.45 +0.28 40 1 48 +1
30DEC26 26.00 P 0.00 0.00 0.00 4.28 +0.51 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 +0.57 43 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.90 +0.64 43 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.79 +0.71 45 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 7.70 +0.76 46 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.63 +0.72 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.53 +0.58 46 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +0.64 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.53 +0.66 52 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.54 +0.69 55 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.56 +0.72 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.54 +0.70 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.52 +0.68 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.53 +0.69 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.53 +0.69 67 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.54 +0.70 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.52 +0.68 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.53 +0.69 74 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.52 +0.68 75 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.47 +0.63 74 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.53 +0.69 79 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.54 +0.70 82 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.52 +0.68 83 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.48 +0.64 82 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 +0.04 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 +0.07 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 +0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.03 41 0 17 0
30MAR27 19.00 P 1.10 1.10 1.10 1.11 +0.10 42 1 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.05 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.08 41 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 +0.12 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 +0.14 40 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 +0.18 41 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.42 +0.20 41 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 4.16 +0.32 42 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.86 +0.43 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.61 +0.53 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.40 +0.55 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.23 +0.61 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.08 +0.68 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 +0.71 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 +0.68 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.76 +0.72 46 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.69 +0.76 47 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.63 +0.78 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.59 +0.65 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.55 +0.65 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.55 +0.68 51 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.53 +0.68 52 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.53 +0.69 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.54 +0.70 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.55 +0.71 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.55 +0.71 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.52 +0.68 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.51 +0.67 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.53 +0.69 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.54 +0.70 66 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.52 +0.68 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.51 +0.67 68 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 +0.11 44 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.13 +0.13 44 0 23 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.13 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 +0.10 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 +0.12 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 +0.13 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 +0.12 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.28 +0.15 42 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.53 +0.16 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.78 +0.16 42 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.33 +0.19 42 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.92 +0.22 42 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 +0.23 42 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.22 +0.26 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.92 +0.27 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.65 +0.30 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.41 +0.31 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.19 +0.33 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.00 +0.35 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.81 +0.35 37 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 +0.38 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.51 +0.38 35 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.39 +0.41 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.28 +0.43 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.19 +0.46 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.10 +0.49 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.01 +0.50 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.94 +0.53 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.80 +0.12 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 +0.14 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.45 +0.14 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.70 +0.16 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.95 +0.16 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.21 +0.17 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.77 +0.20 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.35 +0.20 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.00 +0.25 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.65 +0.25 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.35 +0.28 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.06 +0.28 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.80 +0.31 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.57 +0.32 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.35 +0.33 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.16 +0.35 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.98 +0.36 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.80 +0.36 38 0 0 0
TOTAL PUT 348 8,644 +248
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 20.51 -0.32 112 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.58 +0.07 185 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.51 0.00 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.61 +0.10 176 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.57 +0.05 153 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.51 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.51 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.74 +0.22 162 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.60 -0.16 126 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.51 -0.01 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.60 +0.08 107 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.51 -0.01 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.74 +0.22 109 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.58 +0.06 76 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.70 +0.18 84 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.65 +0.13 58 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.52 -0.01 20 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.55 0.00 18 0 30 0
04SEP26 79.00 C 0.00 0.00 0.00 0.66 -0.01 14 5 93 +5
04SEP26 80.00 C 0.13 0.13 0.10 0.13 -0.02 13 23 604 -13
04SEP26 81.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 194 0
04SEP26 82.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 177 0
04SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 150 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.54 -0.29 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.58 +0.03 79 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.55 0.00 59 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.61 +0.06 77 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.57 +0.02 63 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.55 0.00 46 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.55 0.00 42 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.74 +0.19 73 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.60 -0.16 54 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.55 0.00 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.60 +0.04 45 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.55 -0.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.74 +0.18 49 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.58 +0.02 30 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.70 +0.14 37 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.56 0.00 18 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.65 +0.08 25 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.56 -0.02 11 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.57 -0.05 10 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 1.66 0.00 11 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.87 -0.05 10 0 0 0
11SEP26 80.00 C 0.39 0.39 0.39 0.40 +0.01 11 1 77 +1
11SEP26 81.00 C 0.13 0.13 0.13 0.19 +0.02 13 20 42 +20
11SEP26 82.00 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.57 -0.02 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.57 -0.02 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.58 -0.02 101 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.58 -0.02 92 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.58 -0.02 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.58 -0.02 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.58 -0.02 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.59 -0.02 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.50 -0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.50 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.50 -0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.50 -0.12 0 0 0 0
29SEP26 44.00 C 35.51 35.51 35.51 35.60 -0.02 67 10 10 +10
29SEP26 45.00 C 34.51 34.51 34.51 34.60 -0.02 0 10 10 +10
29SEP26 46.00 C 0.00 0.00 0.00 33.51 -0.11 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.51 -0.11 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.52 -0.10 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.52 -0.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.52 -0.10 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.03 -0.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.53 -0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.04 -0.10 0 0 0 0
29SEP26 60.00 C 19.45 19.45 19.45 19.58 -0.06 0 1 5 0
29SEP26 62.50 C 0.00 0.00 0.00 17.04 -0.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.65 0.00 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.15 0.00 0 0 0 0
29SEP26 70.00 C 9.40 9.70 9.40 9.66 0.00 17 50 58 -2
29SEP26 72.50 C 0.00 0.00 0.00 7.16 0.00 0 0 0 0
29SEP26 75.00 C 4.47 4.47 4.47 4.69 -0.01 11 30 35 +30
29SEP26 77.50 C 2.27 2.27 2.18 2.35 -0.01 10 116 286 +115
29SEP26 80.00 C 0.70 0.80 0.66 0.79 -0.01 10 254 1,433 +239
29SEP26 82.50 C 0.16 0.17 0.16 0.25 +0.04 13 20 4,460 +6
29SEP26 85.00 C 0.06 0.06 0.04 0.09 +0.05 15 131 6,346 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 3,860 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 25 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 37 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 53 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.65 +0.06 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.57 -0.02 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.66 +0.05 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.66 +0.06 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.67 +0.07 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.58 -0.02 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.58 -0.02 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.68 +0.07 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.69 +0.08 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.69 +0.08 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.70 +0.09 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.70 -0.02 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.71 +0.09 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.60 -0.02 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.72 0.00 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.72 +0.10 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.73 +0.11 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.58 -0.04 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.59 -0.03 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.09 -0.04 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.66 +0.03 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.04 -0.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.58 -0.15 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.14 -0.02 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.33 +0.01 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.86 +0.02 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.43 +0.02 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.12 +0.04 13 0 0 0
29OCT26 77.50 C 2.74 2.74 2.74 2.96 +0.04 12 10 199 +10
29OCT26 80.00 C 1.35 1.43 1.30 1.42 +0.01 11 42 187 +41
29OCT26 82.50 C 0.55 0.58 0.52 0.64 0.00 12 9 845 -3
29OCT26 85.00 C 0.21 0.21 0.21 0.28 -0.01 13 9 1,798 -4
29OCT26 87.50 C 0.00 0.00 0.00 0.13 -0.01 14 0 583 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 448 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 0.00 17 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 0.00 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 33 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 38 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 41 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 44 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 47 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 51 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 55 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 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 47.73 +0.14 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.58 -0.01 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.66 +0.05 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.66 +0.06 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.67 +0.06 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.60 -0.02 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.62 -0.01 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.68 +0.05 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.69 +0.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.69 +0.04 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.70 +0.04 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.70 -0.02 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.71 +0.04 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.67 -0.02 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.72 0.00 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.72 +0.03 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.73 +0.03 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.69 -0.02 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.70 -0.01 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.22 -0.01 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.88 +0.13 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.40 +0.13 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.93 +0.13 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.29 -0.02 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.81 -0.14 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.49 +0.01 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.04 +0.01 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.66 +0.02 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.42 +0.02 13 0 0 0
27NOV26 77.50 C 3.18 3.18 3.18 3.34 0.00 11 2 329 0
27NOV26 80.00 C 1.75 1.75 1.75 1.84 -0.02 11 3 93 +3
27NOV26 82.50 C 0.00 0.00 0.00 1.01 +0.04 12 0 691 0
27NOV26 85.00 C 0.44 0.44 0.41 0.54 +0.07 13 43 365 +23
27NOV26 87.50 C 0.20 0.20 0.20 0.29 +0.06 14 2 298 +2
27NOV26 90.00 C 0.00 0.00 0.00 0.16 +0.05 15 0 205 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 +0.05 16 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 +0.03 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 +0.02 19 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 37 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 47.73 -0.06 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.59 -0.30 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.83 +0.02 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.84 +0.02 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.85 +0.02 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.86 +0.02 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.87 +0.02 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.89 +0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.77 -0.10 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.90 +0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.92 +0.03 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.93 +0.02 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.94 +0.11 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.95 +0.11 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.83 -0.11 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.74 -0.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.75 -0.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.99 +0.02 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.77 -0.21 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.30 -0.21 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.06 +0.02 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.59 +0.02 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.93 -0.16 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.40 -0.13 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.05 -0.08 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.69 +0.02 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.27 +0.02 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.94 +0.02 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.77 0.00 12 0 4 0
30DEC26 77.50 C 3.72 3.72 3.72 3.77 -0.07 11 30 248 +30
30DEC26 80.00 C 2.30 2.35 2.30 2.34 -0.01 12 11 2,038 +3
30DEC26 82.50 C 1.24 1.28 1.24 1.39 -0.03 12 14 5,585 +14
30DEC26 85.00 C 0.70 0.70 0.70 0.82 0.00 13 5 7,375 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 +0.01 13 0 4,149 0
30DEC26 90.00 C 0.23 0.23 0.20 0.28 +0.02 14 50 4,162 -33
30DEC26 92.50 C 0.13 0.13 0.13 0.17 +0.02 15 10 990 0
30DEC26 95.00 C 0.09 0.09 0.09 0.10 +0.02 15 10 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 36 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 47.88 -0.11 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.06 +0.06 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.08 +0.06 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.09 +0.05 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.12 +0.05 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.14 +0.06 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.97 -0.12 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.17 +0.06 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.19 +0.06 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.21 +0.06 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.22 +0.05 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.24 +0.05 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.26 +0.05 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.08 -0.15 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.11 -0.14 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.13 -0.14 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.17 -0.28 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.37 +0.05 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.39 +0.05 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.93 +0.06 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.28 -0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.01 +0.05 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.39 -0.04 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.07 -0.12 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.67 -0.12 14 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.26 +0.02 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.93 +0.01 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.73 0.00 12 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.61 -0.03 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.87 -0.03 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.44 -0.06 12 0 628 0
30MAR27 82.50 C 2.25 2.25 2.25 2.40 -0.02 12 3 818 0
30MAR27 85.00 C 0.00 0.00 0.00 1.60 +0.01 13 0 1,315 0
30MAR27 87.50 C 1.03 1.03 0.98 1.08 +0.01 13 15 579 +9
30MAR27 90.00 C 0.00 0.00 0.00 0.72 +0.02 13 0 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.49 +0.04 14 0 731 0
30MAR27 95.00 C 0.31 0.31 0.31 0.33 +0.05 14 2 493 +2
30MAR27 97.50 C 0.00 0.00 0.00 0.23 +0.05 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.05 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 +0.04 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 48.18 -0.03 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.22 -0.02 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.23 -0.03 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.26 -0.03 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.29 -0.03 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.31 -0.03 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.32 -0.04 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.36 -0.03 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.38 -0.04 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.41 -0.03 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.44 -0.03 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.46 -0.03 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.49 -0.03 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.51 -0.03 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.55 -0.02 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.56 -0.03 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.59 -0.02 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.61 -0.03 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.64 -0.02 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.19 -0.04 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.76 -0.03 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.33 -0.02 18 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.92 -0.12 17 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.67 +0.12 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.15 -0.02 16 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.85 -0.07 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.31 -0.02 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.15 -0.05 12 0 0 0
29JUN27 75.00 C 7.28 7.28 7.20 7.26 -0.14 12 180 2,281 +150
29JUN27 77.50 C 0.00 0.00 0.00 5.56 -0.05 12 0 241 0
29JUN27 80.00 C 0.00 0.00 0.00 4.20 +0.02 13 0 527 0
29JUN27 82.50 C 2.99 2.99 2.99 3.03 +0.05 13 1 1,759 +1
29JUN27 85.00 C 2.22 2.22 2.17 2.15 +0.05 13 20 3,087 0
29JUN27 87.50 C 1.55 1.57 1.55 1.48 +0.04 13 13 517 -13
29JUN27 90.00 C 1.17 1.17 1.16 1.01 +0.04 13 60 554 +60
29JUN27 92.50 C 0.00 0.00 0.00 0.67 +0.02 13 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 0.45 +0.02 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.29 +0.01 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.19 +0.01 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.13 +0.01 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.09 +0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 0.00 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 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 48.31 +0.10 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.33 +0.09 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.36 +0.10 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.38 +0.09 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.41 +0.02 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.43 +0.09 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.46 +0.02 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.48 +0.02 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.51 +0.09 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.53 +0.09 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.56 +0.09 35 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.58 +0.09 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.61 +0.09 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.64 +0.02 32 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.66 +0.09 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.69 +0.10 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.71 +0.10 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.74 +0.10 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.76 +0.10 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.32 +0.02 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.88 +0.02 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.45 +0.10 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.03 -0.01 19 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.67 +0.12 18 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.27 +0.09 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.85 -0.07 14 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.59 -0.05 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.45 -0.08 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.44 -0.01 12 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.95 +0.01 13 0 8 0
29SEP27 80.00 C 0.00 0.00 0.00 4.70 +0.03 14 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 3.68 +0.06 14 0 0 0
29SEP27 85.00 C 2.35 2.35 2.35 2.88 +0.02 14 1 3 +1
29SEP27 87.50 C 0.00 0.00 0.00 2.24 -0.01 15 0 13 0
29SEP27 90.00 C 0.00 0.00 0.00 1.76 -0.05 15 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.38 -0.08 15 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.09 -0.08 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.86 -0.11 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.69 -0.10 16 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.55 -0.12 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.45 -0.10 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.36 -0.12 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.30 -0.11 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.25 -0.10 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.21 -0.11 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.18 -0.10 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.15 -0.09 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.13 -0.09 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 -0.09 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 -0.09 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 -0.09 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 -0.08 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.06 -0.08 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.05 -0.08 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.04 -0.08 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.03 -0.08 21 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.02 -0.08 21 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.06 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
TOTAL CALL 1,216 80,999 +717
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
04SEP26 78.00 P 0.00 0.00 0.00 0.04 +0.01 18 5 300 0
04SEP26 79.00 P 0.20 0.20 0.20 0.17 -0.01 15 35 498 +5
04SEP26 80.00 P 0.80 0.80 0.59 0.64 0.00 14 24 528 0
04SEP26 81.00 P 1.81 1.81 1.81 1.55 -0.02 19 1 175 -1
04SEP26 82.00 P 0.00 0.00 0.00 2.51 -0.02 22 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.54 +0.01 36 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.60 -0.08 52 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.68 +0.17 69 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.60 +0.08 68 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.60 +0.08 76 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.52 -0.04 65 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.58 +0.06 87 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.60 +0.08 97 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.58 0.00 101 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.60 +0.08 111 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.52 0.00 95 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.52 -0.08 101 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.52 0.00 106 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.60 +0.08 137 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.52 -0.10 116 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.58 -0.05 144 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.58 -0.06 150 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.53 -0.12 138 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.52 -0.14 137 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.58 -0.09 167 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.53 +0.01 153 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 40 0
11SEP26 77.00 P 0.05 0.05 0.05 0.02 -0.03 11 2 2 +2
11SEP26 78.00 P 0.16 0.16 0.11 0.09 -0.06 11 4 280 0
11SEP26 79.00 P 0.36 0.45 0.36 0.34 -0.06 11 67 221 +47
11SEP26 80.00 P 0.93 1.04 0.93 0.89 +0.02 12 3 31 +1
11SEP26 81.00 P 0.00 0.00 0.00 1.65 +0.03 13 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 2.56 +0.03 15 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 3.54 +0.01 18 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 4.60 -0.08 25 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 5.68 +0.17 33 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 6.60 +0.08 33 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 7.60 +0.08 37 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 8.52 -0.04 33 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 9.58 +0.06 43 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 10.60 +0.08 48 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 11.58 0.00 50 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 12.60 +0.08 54 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.52 0.00 48 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.52 -0.08 51 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.77 +0.09 76 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.65 -0.03 71 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.77 +0.09 82 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.77 +0.14 86 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.77 +0.09 89 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.02 0.02 0.01 0.00 19 1 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2,228 0
29SEP26 75.00 P 0.06 0.06 0.06 0.02 -0.02 11 16 4,902 +16
29SEP26 77.50 P 0.30 0.32 0.23 0.24 -0.03 11 114 4,357 +70
29SEP26 80.00 P 1.12 1.35 1.12 1.19 0.00 11 25 7,579 -5
29SEP26 82.50 P 3.10 3.39 3.10 3.06 -0.04 11 11 3,841 -3
29SEP26 85.00 P 5.62 5.63 5.62 5.68 +0.17 21 22 1,144 0
29SEP26 87.50 P 0.00 0.00 0.00 8.00 0.00 0 0 100 0
29SEP26 90.00 P 10.85 10.85 10.85 10.60 +0.08 30 4 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.00 0.00 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.77 +0.09 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.27 +0.27 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.77 +0.12 56 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.26 +0.26 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.76 +0.26 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.26 +0.26 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.60 +0.10 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.26 +0.26 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.76 +0.26 80 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.26 +0.26 84 0 0 0
29SEP26 120.00 P 40.72 40.72 40.72 40.75 +0.25 87 1 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.25 +0.25 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.75 +0.25 94 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.14 +0.14 91 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.75 +0.25 100 0 0 0
29SEP26 132.50 P 53.31 53.31 53.31 53.25 +0.25 104 10 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.75 +0.25 106 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.25 +0.25 109 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.76 +0.26 113 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.25 +0.25 115 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.75 +0.25 118 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.25 +0.25 120 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.75 +0.25 123 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.25 +0.25 125 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.75 +0.25 128 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.25 +0.25 131 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.75 +0.25 133 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 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 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 398 0
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 0.03 +0.01 15 0 1,247 0
29OCT26 72.50 P 0.09 0.09 0.08 0.09 +0.01 14 110 1,172 +100
29OCT26 75.00 P 0.25 0.25 0.21 0.26 +0.03 13 219 1,772 0
29OCT26 77.50 P 0.62 0.70 0.60 0.68 +0.03 12 163 1,857 -31
29OCT26 80.00 P 1.70 1.76 1.70 1.61 0.00 12 33 1,132 +3
29OCT26 82.50 P 0.00 0.00 0.00 3.44 -0.03 13 0 1,748 0
29OCT26 85.00 P 5.53 5.54 5.53 5.70 +0.13 16 76 1,500 -76
29OCT26 87.50 P 0.00 0.00 0.00 8.00 0.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.60 +0.08 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.00 0.00 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.77 +0.09 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.27 +0.10 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.77 +0.09 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.26 +0.08 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.76 +0.09 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.26 +0.08 50 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.76 +0.08 53 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.26 +0.19 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.76 +0.09 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.26 +0.08 61 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.75 +0.07 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.25 +0.07 66 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.75 +0.07 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.14 -0.04 67 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.75 +0.07 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.26 +0.08 75 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.75 +0.07 77 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.25 +0.07 79 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.76 +0.08 82 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.26 +0.09 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.76 +0.08 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.25 +0.18 87 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.76 +0.08 90 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.26 +0.08 92 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.76 +0.08 94 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.25 +0.07 95 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.76 +0.08 97 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 51 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 46 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 32 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 0.07 0.07 0.07 0.05 0.00 14 30 330 +5
27NOV26 72.50 P 0.16 0.17 0.16 0.14 0.00 13 206 375 +198
27NOV26 75.00 P 0.37 0.37 0.36 0.38 0.00 12 11 349 +4
27NOV26 77.50 P 0.87 0.97 0.87 0.91 +0.02 12 151 1,054 +84
27NOV26 80.00 P 1.97 1.97 1.93 1.93 -0.02 12 23 488 -21
27NOV26 82.50 P 0.00 0.00 0.00 3.62 +0.15 13 0 389 0
27NOV26 85.00 P 5.60 5.61 5.60 5.70 +0.04 14 76 387 +76
27NOV26 87.50 P 0.00 0.00 0.00 8.05 0.00 15 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 10.60 +0.08 19 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.05 +0.01 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.77 +0.09 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.27 +0.09 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.77 +0.09 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.26 +0.08 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.76 +0.08 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.26 +0.08 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.76 +0.08 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.26 +0.08 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.76 +0.08 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.26 +0.08 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.75 +0.07 54 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.25 +0.07 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.75 +0.07 58 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.25 +0.07 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.75 +0.07 62 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.26 +0.08 64 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.75 +0.07 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.25 +0.07 67 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.76 +0.08 69 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.26 +0.08 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.76 +0.08 73 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.25 +0.08 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.76 +0.08 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.26 +0.08 77 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.76 +0.08 79 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.25 +0.07 80 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.76 +0.08 82 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 55 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 48 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 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 34 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 22 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 0.00 14 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 13 0 3,428 0
30DEC26 72.50 P 0.25 0.25 0.25 0.24 0.00 13 3 1,357 0
30DEC26 75.00 P 0.59 0.59 0.59 0.53 -0.02 12 100 10,183 0
30DEC26 77.50 P 1.22 1.22 1.11 1.13 -0.04 12 35 8,469 0
30DEC26 80.00 P 2.26 2.26 2.26 2.21 -0.10 12 1 7,852 0
30DEC26 82.50 P 3.61 3.61 3.61 3.77 +0.01 12 15 1,728 0
30DEC26 85.00 P 0.00 0.00 0.00 5.79 -0.01 13 0 750 0
30DEC26 87.50 P 0.00 0.00 0.00 8.05 0.00 14 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.60 +0.05 17 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.05 +0.01 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.77 +0.09 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.27 +0.09 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.77 +0.09 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.26 +0.08 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.76 +0.08 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.26 +0.08 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.76 +0.08 40 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.26 +0.08 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.76 +0.08 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.26 +0.08 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.76 +0.08 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.25 +0.07 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.75 +0.07 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.25 +0.07 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.75 +0.07 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.26 +0.08 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.75 +0.07 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.25 +0.07 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.76 +0.08 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.26 +0.08 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.76 +0.08 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.25 +0.08 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.76 +0.08 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.26 +0.08 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.76 +0.08 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.25 +0.07 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.76 +0.08 72 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 32 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 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 13 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 588 0
30MAR27 70.00 P 0.28 0.28 0.28 0.25 -0.02 13 3 4,138 +3
30MAR27 72.50 P 0.50 0.50 0.50 0.51 -0.01 12 2 870 +2
30MAR27 75.00 P 0.00 0.00 0.00 0.94 -0.03 12 0 1,885 0
30MAR27 77.50 P 1.70 1.70 1.70 1.63 -0.06 12 50 1,216 +50
30MAR27 80.00 P 0.00 0.00 0.00 2.72 0.00 12 0 1,748 0
30MAR27 82.50 P 4.13 4.13 4.13 4.25 0.00 12 30 811 0
30MAR27 85.00 P 6.15 6.15 6.15 6.09 0.00 13 40 349 +40
30MAR27 87.50 P 0.00 0.00 0.00 8.20 +0.01 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.60 +0.05 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.05 +0.01 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.80 +0.10 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.27 +0.08 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.79 +0.10 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.29 +0.11 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.77 +0.07 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.27 +0.08 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.79 +0.11 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.26 +0.06 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.79 +0.09 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.26 +0.06 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.79 +0.11 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.29 +0.09 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.79 +0.09 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.29 +0.09 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.79 +0.09 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.29 +0.09 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.79 +0.09 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.26 +0.06 49 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.79 +0.11 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.29 +0.09 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.76 +0.08 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.29 +0.09 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.79 +0.09 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.29 +0.09 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.79 +0.09 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.29 +0.09 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.79 +0.09 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.04 12 0 62 0
29JUN27 65.00 P 0.27 0.27 0.27 0.13 -0.06 12 2 250 +2
29JUN27 67.50 P 0.00 0.00 0.00 0.30 -0.11 12 0 709 0
29JUN27 70.00 P 0.00 0.00 0.00 0.63 -0.08 12 0 1,378 0
29JUN27 72.50 P 0.00 0.00 0.00 1.16 -0.08 12 0 4,036 0
29JUN27 75.00 P 1.90 1.90 1.90 1.86 -0.11 12 9 1,261 -9
29JUN27 77.50 P 2.91 2.91 2.91 2.90 -0.08 12 2 1,831 -1
29JUN27 80.00 P 4.20 4.20 4.20 4.19 -0.04 12 20 579 +20
29JUN27 82.50 P 5.72 5.75 5.72 5.72 -0.01 12 38 527 +30
29JUN27 85.00 P 0.00 0.00 0.00 7.72 -0.01 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.71 -0.02 13 0 32 0
29JUN27 90.00 P 11.73 11.73 11.60 11.83 -0.03 13 34 34 +33
29JUN27 92.50 P 0.00 0.00 0.00 14.05 -0.04 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.01 -0.07 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.79 +0.07 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.29 +0.09 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.77 +0.07 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.27 +0.07 12 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.79 +0.09 17 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.26 +0.06 19 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.79 +0.09 22 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.29 +0.09 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.79 +0.09 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.29 +0.09 27 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.79 +0.09 29 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.29 +0.09 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.79 +0.09 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.29 +0.09 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.79 +0.09 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.26 +0.06 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.79 +0.09 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.29 +0.09 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.76 +0.06 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.29 +0.09 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.79 +0.09 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.29 +0.09 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.79 +0.09 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.29 +0.09 47 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.79 +0.09 48 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 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 -0.05 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.29 -0.06 12 0 30 0
29SEP27 67.50 P 0.86 0.86 0.86 0.59 -0.09 13 4 16 +4
29SEP27 70.00 P 1.36 1.36 1.36 1.08 -0.10 13 6 138 +6
29SEP27 72.50 P 0.00 0.00 0.00 1.77 -0.10 13 0 7 0
29SEP27 75.00 P 3.02 3.02 3.02 2.73 -0.08 14 10 23 +10
29SEP27 77.50 P 4.25 4.25 4.10 3.93 -0.06 14 64 75 +64
29SEP27 80.00 P 5.60 5.71 5.60 5.36 -0.03 15 3 3 +3
29SEP27 82.50 P 7.25 7.35 7.25 7.00 +0.01 15 50 90 +50
29SEP27 85.00 P 0.00 0.00 0.00 8.56 -0.04 15 0 100 0
29SEP27 87.50 P 10.90 10.98 10.90 10.48 -0.39 15 23 23 +23
29SEP27 90.00 P 0.00 0.00 0.00 12.69 +0.06 16 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.10 -0.13 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.36 -0.15 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.69 -0.16 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.07 -0.16 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.47 -0.17 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.90 -0.12 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.35 -0.04 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.80 +0.03 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.18 +0.03 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.58 +0.04 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.98 +0.04 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.39 +0.05 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.58 -0.16 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.99 -0.15 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.40 +0.04 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.80 +0.06 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.29 +0.09 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.79 0.00 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.26 +0.06 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.79 +0.09 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.29 +0.09 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.76 +0.06 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.29 +0.09 38 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.79 +0.09 40 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.29 +0.09 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.79 +0.09 42 0 0 0
TOTAL PUT 1,987 111,263 +804
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$ 5.570
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.06 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.06 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.06 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.06 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.05 19 0 101 0
29SEP26 5.50 C 0.15 0.19 0.15 0.17 -0.05 20 93 224 +90
29SEP26 5.75 C 0.08 0.08 0.07 0.07 -0.02 22 7 1,348 -5
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 355 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.30 -0.07 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.21 -0.06 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.11 -0.06 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.06 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.05 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 -0.06 22 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.06 20 0 348 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 -0.04 22 0 1,129 0
29OCT26 6.00 C 0.07 0.08 0.07 0.06 -0.03 21 34 151 +4
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 693 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 161 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 -0.05 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 -0.05 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
27NOV26 5.75 C 0.21 0.21 0.21 0.18 -0.04 22 1 17 +1
27NOV26 6.00 C 0.12 0.12 0.12 0.10 -0.03 22 1 27 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 94 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.05 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.06 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.03 22 0 105 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 235 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 146 0
30DEC26 6.50 C 0.07 0.07 0.07 0.05 -0.01 22 20 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.39 -0.06 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.05 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.05 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.05 23 0 32 0
30MAR27 5.25 C 0.59 0.59 0.59 0.62 -0.04 23 15 45 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.05 21 0 126 0
30MAR27 5.75 C 0.35 0.35 0.35 0.33 -0.04 21 10 71 +6
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.03 22 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 23 0 444 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 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 24 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.42 -0.05 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 -0.06 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 -0.05 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.05 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 -0.05 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.05 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.05 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.04 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 -0.04 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.03 20 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.03 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 0.00 21 0 106 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.43 -0.05 29 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.25 -0.06 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.16 -0.06 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.08 -0.06 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.24 -0.03 23 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.14 -0.02 23 0 60 0
29SEP27 7.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 46 0
TOTAL CALL 181 35,528 +112
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.03 0.03 0.03 0.03 +0.01 23 10 990 0
29SEP26 5.50 P 0.11 0.11 0.09 0.09 +0.01 21 10 1,073 +2
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.03 20 0 1,017 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 1,534 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.06 0 0 1,159 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.06 0 0 952 0
29SEP26 6.75 P 1.17 1.17 1.17 1.18 +0.06 0 60 68 -348
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.06 0 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.68 +0.06 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.43 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.93 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.93 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.43 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.93 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.43 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.93 +0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 207 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 531 0
29OCT26 5.75 P 0.00 0.00 0.00 0.28 +0.02 21 0 281 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 774 0
29OCT26 6.25 P 0.00 0.00 0.00 0.71 +0.06 27 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.93 +0.06 0 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.18 +0.06 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.43 +0.06 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.43 +0.06 0 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 0.01 0.00 25 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 +0.01 22 0 186 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 68 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 +0.03 22 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.05 23 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.71 +0.05 23 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 +0.05 0 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.18 +0.06 0 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.43 +0.06 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.68 +0.06 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 -7
27NOV26 7.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 23 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 21 0 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 153 0
30DEC26 5.50 P 0.22 0.22 0.22 0.22 +0.02 21 5 853 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.03 22 0 2,516 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 943 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.04 21 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 +0.05 21 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.06 0 0 444 0
30DEC26 7.00 P 1.47 1.47 1.45 1.43 +0.06 0 70 346 -145
30DEC26 7.25 P 0.00 0.00 0.00 1.68 +0.06 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 160 0
30DEC26 7.75 P 2.18 2.18 2.18 2.18 +0.06 0 2 0 -178
30DEC26 8.00 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.43 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.93 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.93 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 19 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 21 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.02 21 0 279 0
30MAR27 5.50 P 0.28 0.28 0.28 0.29 +0.02 21 50 295 +50
30MAR27 5.75 P 0.43 0.43 0.43 0.43 +0.03 22 1 503 +1
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.03 21 0 85 0
30MAR27 6.25 P 0.80 0.80 0.80 0.77 +0.06 22 3 574 +3
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.03 21 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.04 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.05 0 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.06 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 82 -7
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.06 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 -6
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 4 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.02 19 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 +0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 216 0
29JUN27 5.25 P 0.31 0.31 0.31 0.36 +0.03 19 48 112 0
29JUN27 5.50 P 0.43 0.43 0.43 0.50 +0.03 18 10 640 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.66 +0.04 18 0 461 0
29JUN27 6.00 P 0.00 0.00 0.00 0.84 +0.04 17 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 +0.04 16 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.25 +0.05 14 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 +0.05 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.69 +0.05 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.92 +0.05 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 +0.06 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 +0.05 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.86 +0.06 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.68 +0.06 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.17 +0.06 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.41 +0.05 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29SEP27 4.80 P 0.26 0.26 0.26 0.27 +0.01 22 10 10 +10
29SEP27 4.90 P 0.28 0.28 0.28 0.30 0.00 22 140 140 +140
29SEP27 5.00 P 0.33 0.33 0.33 0.35 +0.01 22 220 220 +220
29SEP27 5.25 P 0.45 0.45 0.45 0.47 +0.01 22 160 160 +160
29SEP27 5.50 P 0.59 0.59 0.59 0.61 +0.02 22 50 84 +50
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.94 +0.03 21 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 +0.03 21 0 0 0
29SEP27 6.50 P 1.34 1.34 1.33 1.32 +0.04 20 50 50 +50
29SEP27 6.75 P 0.00 0.00 0.00 1.52 +0.03 18 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.74 +0.04 17 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
TOTAL PUT 899 35,908 +10
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$ 13.500
29SEP26 8.00 C 0.00 0.00 0.00 5.51 +0.21 92 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.26 +0.21 86 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.01 +0.21 80 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.76 +0.22 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.51 +0.21 70 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.26 +0.22 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.01 +0.22 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.76 +0.21 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 +0.21 46 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 +0.21 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 +0.21 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 +0.21 0 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 +0.20 0 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 +0.19 25 0 771 0
29SEP26 13.00 C 0.36 0.55 0.36 0.59 +0.14 23 17 1,456 -17
29SEP26 13.50 C 0.21 0.25 0.21 0.28 +0.07 23 74 893 0
29SEP26 14.00 C 0.08 0.11 0.08 0.11 +0.02 23 75 550 +50
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 104 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.51 +0.21 73 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.26 +0.21 68 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.01 +0.21 64 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.76 +0.21 59 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.51 +0.21 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.26 +0.21 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.01 +0.21 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.76 +0.21 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.51 +0.21 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.51 +0.21 0 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.01 +0.21 0 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.52 +0.20 24 0 30 0
29OCT26 12.50 C 0.91 0.91 0.91 1.06 +0.15 23 30 142 +30
29OCT26 13.00 C 0.54 0.66 0.50 0.68 +0.10 23 47 127 -17
29OCT26 13.50 C 0.41 0.41 0.41 0.42 +0.07 23 40 231 +40
29OCT26 14.00 C 0.24 0.24 0.24 0.25 +0.05 24 28 659 +14
29OCT26 14.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 215 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 4.76 +0.21 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.51 +0.21 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.26 +0.21 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.01 +0.21 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.76 +0.21 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.51 +0.21 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.01 +0.21 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.54 +0.18 23 0 15 0
27NOV26 12.50 C 0.97 0.97 0.97 1.14 +0.15 24 15 130 +15
27NOV26 13.00 C 0.00 0.00 0.00 0.81 +0.11 24 0 25 0
27NOV26 13.50 C 0.54 0.54 0.54 0.56 +0.08 24 6 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.38 +0.06 24 0 40 0
27NOV26 14.50 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.51 +0.21 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.26 +0.21 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.01 +0.21 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.76 +0.21 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.51 +0.21 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 +0.21 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.01 +0.21 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.76 +0.21 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.51 +0.21 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.51 +0.21 0 0 15 0
30DEC26 11.50 C 1.78 1.78 1.78 2.03 +0.16 24 15 421 -15
30DEC26 12.00 C 0.00 0.00 0.00 1.60 +0.17 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 +0.14 24 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.11 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 +0.09 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.06 24 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.06 24 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.51 +0.21 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.26 +0.21 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.01 +0.21 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.76 +0.21 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.51 +0.21 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.26 +0.21 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.21 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 +0.21 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.51 +0.20 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 +0.18 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 +0.13 22 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 +0.14 23 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.84 +0.16 24 0 95 0
30MAR27 12.50 C 1.32 1.32 1.32 1.51 +0.11 24 15 482 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.11 24 0 45 0
30MAR27 13.50 C 0.93 0.93 0.93 0.98 +0.10 24 6 51 +6
30MAR27 14.00 C 0.00 0.00 0.00 0.79 +0.10 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.06 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.05 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.06 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 +0.04 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.51 +0.21 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.26 +0.20 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.01 +0.17 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.76 +0.18 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.51 +0.17 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.27 +0.15 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.04 +0.15 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 +0.14 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.60 +0.13 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 +0.14 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.77 +0.13 24 0 0 0
29JUN27 11.50 C 2.20 2.20 2.20 2.39 +0.07 24 6 6 +6
29JUN27 12.00 C 0.00 0.00 0.00 2.05 +0.10 24 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 +0.14 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.49 +0.09 25 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.26 +0.12 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.05 +0.11 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.87 +0.09 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.28 +0.14 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.06 +0.14 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.86 +0.16 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.66 +0.17 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.27 +0.19 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.91 +0.18 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.58 +0.18 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.26 +0.09 24 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.04 +0.16 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.72 +0.15 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.49 +0.13 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.28 +0.12 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.10 +0.11 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.94 +0.10 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.34 - 26 0 0 -
TOTAL CALL 374 12,037 +127
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,270 0
29SEP26 12.00 P 0.06 0.06 0.06 0.03 -0.02 26 6 2,071 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 1,240 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.08 24 0 615 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.13 24 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.19 23 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.26 -0.20 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 -0.21 22 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.23 -0.20 28 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 -0.17 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.29 -0.15 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.81 -0.12 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 -0.13 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.17 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 -0.18 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 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 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 31 0
29OCT26 12.50 P 0.30 0.30 0.21 0.19 -0.06 24 18 113 +2
29OCT26 13.00 P 0.00 0.00 0.00 0.36 -0.09 24 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 0.60 -0.13 23 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 0.93 -0.17 23 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.32 -0.19 23 0 15 0
29OCT26 15.00 P 2.07 2.07 2.07 1.76 -0.20 23 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 2.24 -0.20 24 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.80 -0.16 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.29 -0.17 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.83 -0.10 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.33 -0.13 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.82 - 55 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.00 30 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 1 0
27NOV26 12.50 P 0.29 0.29 0.28 0.28 -0.07 24 2 2 +2
27NOV26 13.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.72 -0.11 24 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.05 -0.13 25 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 1.40 -0.17 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.81 -0.19 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.33 -0.19 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.81 -0.17 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.31 -0.17 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.83 -0.15 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.33 -0.15 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.82 - 46 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.05 24 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.07 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 150 0
30DEC26 13.50 P 0.99 0.99 0.99 0.80 -0.11 24 2 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.13 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 -0.16 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.17 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.17 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 -0.17 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.33 -0.15 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 -0.15 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.33 -0.17 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 -0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.31 -0.18 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.06 24 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.08 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.10 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 -0.14 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 -0.15 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 -0.10 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.40 -0.19 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.91 -0.13 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 -0.13 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.86 -0.13 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.35 -0.15 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.85 -0.13 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.34 -0.16 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29JUN27 9.00 P 0.16 0.16 0.16 0.05 0.00 26 4 14 -4
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.43 -0.04 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.28 -0.09 27 0 37 0
29JUN27 14.00 P 1.75 1.75 1.75 1.57 -0.10 27 15 23 +15
29JUN27 14.50 P 0.00 0.00 0.00 1.90 -0.11 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 -0.10 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.64 -0.11 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.04 -0.11 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.46 -0.12 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.90 -0.14 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 -0.15 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.85 -0.15 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.35 -0.15 33 0 0 0
29SEP27 9.25 P 0.20 0.20 0.20 0.11 -0.01 26 1 2 +1
29SEP27 9.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.73 -0.06 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.17 -0.07 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.43 -0.09 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.72 -0.11 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.05 -0.11 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.39 -0.13 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.76 -0.15 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.16 -0.15 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.57 -0.17 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.01 -0.18 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.46 -0.19 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.93 - 31 0 0 -
TOTAL PUT 63 11,301 +31
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$ 69.250
29SEP26 41.00 C 0.00 0.00 0.00 28.29 -0.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.29 -0.08 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.29 -0.08 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.29 -0.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.29 -0.08 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.30 -0.06 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.30 -0.08 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.30 -0.08 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.30 -0.08 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.30 -0.08 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.80 +0.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.81 +0.20 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.31 +0.20 23 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.83 +0.19 23 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 4.47 +0.16 23 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 2.50 +0.09 22 0 395 0
29SEP26 70.00 C 0.91 1.13 0.91 1.14 -0.03 22 89 1,154 +70
29SEP26 72.50 C 0.40 0.48 0.34 0.46 -0.01 22 172 853 +68
29SEP26 75.00 C 0.22 0.22 0.22 0.16 0.00 23 30 903 -30
29SEP26 77.50 C 0.11 0.11 0.10 0.05 0.00 23 114 1,274 -54
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3,206 0
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 41 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.30 -0.08 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.30 -0.08 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.30 -0.08 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.30 -0.08 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.80 +0.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.81 +0.20 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.32 +0.19 22 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 6.93 +0.18 22 0 11 0
29OCT26 65.00 C 4.37 4.37 4.37 4.72 -0.03 21 15 122 +15
29OCT26 67.50 C 0.00 0.00 0.00 3.15 +0.12 22 0 103 0
29OCT26 70.00 C 1.84 1.84 1.84 1.91 +0.02 22 1 86 0
29OCT26 72.50 C 1.10 1.10 1.10 1.12 +0.06 22 1 150 0
29OCT26 75.00 C 0.00 0.00 0.00 0.59 +0.04 22 0 220 0
29OCT26 77.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 265 0
29OCT26 80.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 509 0
29OCT26 82.50 C 0.16 0.16 0.16 0.06 +0.01 23 18 301 +18
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 22 0 89 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 20.30 -0.08 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.30 -0.08 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.80 +0.05 29 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.81 +0.18 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.41 +0.15 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 7.24 +0.11 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.36 -0.01 22 0 50 0
27NOV26 67.50 C 3.59 3.59 3.59 3.82 -0.05 23 1 56 +1
27NOV26 70.00 C 2.70 2.71 2.69 2.59 -0.04 22 42 89 0
27NOV26 72.50 C 1.66 1.66 1.66 1.75 -0.03 23 1 62 -1
27NOV26 75.00 C 1.12 1.12 1.12 1.10 -0.02 23 15 72 0
27NOV26 77.50 C 0.00 0.00 0.00 0.67 -0.01 23 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 216 0
27NOV26 82.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 109 0
27NOV26 87.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 27.29 -0.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.29 -0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.29 -0.09 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.29 -0.08 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.30 -0.06 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.30 -0.08 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.30 -0.08 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.30 -0.08 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.30 -0.08 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.80 +0.05 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.32 -0.07 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.95 +0.17 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.75 -0.07 23 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 7.79 +0.12 23 0 346 0
30DEC26 65.00 C 5.86 5.86 5.86 5.99 -0.04 23 7 1,047 0
30DEC26 67.50 C 0.00 0.00 0.00 4.52 -0.04 23 0 361 0
30DEC26 70.00 C 3.41 3.41 3.41 3.34 -0.07 23 15 140 +15
30DEC26 72.50 C 0.00 0.00 0.00 2.44 -0.01 24 0 902 0
30DEC26 75.00 C 0.00 0.00 0.00 1.70 -0.01 24 0 271 0
30DEC26 77.50 C 1.18 1.18 1.18 1.15 -0.01 24 1 265 +1
30DEC26 80.00 C 0.88 0.88 0.88 0.75 -0.02 24 40 336 +40
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 0.00 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 25.37 -0.01 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.40 -0.12 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.44 +0.06 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.49 +0.07 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.55 +0.10 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.58 +0.07 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.65 +0.09 27 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.31 +0.05 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.08 +0.07 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.88 +0.17 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.99 0.00 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.16 +0.01 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.53 -0.02 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.10 -0.06 24 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 4.91 -0.08 24 0 92 0
30MAR27 72.50 C 3.80 3.80 3.80 3.90 -0.06 24 1 224 +1
30MAR27 75.00 C 0.00 0.00 0.00 3.14 +0.04 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.43 +0.04 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.85 +0.03 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.38 +0.01 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.04 +0.01 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.77 +0.01 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.39 0.00 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 0.00 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.83 +0.07 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.90 +0.08 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.96 +0.06 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.05 +0.07 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.80 +0.06 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.65 +0.06 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.65 0.00 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.78 +0.02 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.04 +0.02 23 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 8.67 +0.18 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.31 +0.11 24 120 132 +120
29JUN27 70.00 C 0.00 0.00 0.00 6.11 +0.05 24 120 157 +100
29JUN27 72.50 C 5.02 5.02 5.02 4.90 -0.15 23 45 105 +42
29JUN27 75.00 C 0.00 0.00 0.00 4.18 -0.16 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.48 0.00 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.82 -0.18 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.26 -0.16 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.80 -0.16 24 0 76 0
29JUN27 87.50 C 0.00 0.00 0.00 1.44 -0.14 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.13 -0.08 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.86 -0.12 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.68 -0.09 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.52 -0.09 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.06 +0.06 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.16 +0.06 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.14 +0.20 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.23 +0.35 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.45 +0.38 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.17 +0.41 25 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.23 +0.41 24 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.80 +0.42 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.80 +0.43 25 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.40 +0.42 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.34 +0.39 25 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.46 +0.40 25 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.66 +0.33 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.94 +0.14 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.36 +0.15 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.82 +0.14 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.47 +0.25 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 2.05 +0.25 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.73 +0.26 25 0 0 0
TOTAL CALL 848 22,413 +406
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 24 0 614 0
29SEP26 62.50 P 0.20 0.20 0.16 0.12 -0.03 23 198 657 +102
29SEP26 65.00 P 0.58 0.58 0.42 0.43 -0.06 22 81 1,130 +22
29SEP26 67.50 P 1.33 1.48 1.14 1.22 -0.04 23 108 798 -69
29SEP26 70.00 P 3.01 3.01 2.60 2.49 -0.08 22 59 981 -6
29SEP26 72.50 P 0.00 0.00 0.00 4.34 -0.16 22 0 727 0
29SEP26 75.00 P 0.00 0.00 0.00 6.55 -0.19 23 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.95 -0.20 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.42 -0.20 20 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.08 -0.03 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.57 +0.23 46 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.06 +0.23 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.56 +0.23 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.05 +0.22 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.55 +0.23 64 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.05 +0.23 68 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 31 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 0.00 24 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.05 0.00 22 0 141 0
29OCT26 60.00 P 0.25 0.28 0.25 0.16 -0.01 22 50 159 +50
29OCT26 62.50 P 0.56 0.56 0.48 0.43 -0.03 22 15 132 +1
29OCT26 65.00 P 1.10 1.10 1.00 0.96 -0.03 22 17 902 +17
29OCT26 67.50 P 0.00 0.00 0.00 1.86 -0.04 22 0 368 0
29OCT26 70.00 P 0.00 0.00 0.00 3.17 +0.02 23 0 304 0
29OCT26 72.50 P 5.36 5.36 5.36 4.81 -0.19 22 12 158 +5
29OCT26 75.00 P 0.00 0.00 0.00 6.82 -0.17 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.07 -0.19 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.46 -0.20 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 14.11 0.00 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.59 +0.08 35 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.07 +0.08 38 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.57 +0.08 41 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.07 +0.08 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.56 +0.08 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.07 +0.09 51 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 0.00 0.00 0.00 0.02 -0.01 23 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 90 0
27NOV26 57.50 P 0.25 0.25 0.25 0.16 -0.04 23 15 85 +15
27NOV26 60.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 3 0
27NOV26 62.50 P 1.00 1.00 0.82 0.80 -0.08 23 30 144 +15
27NOV26 65.00 P 0.00 0.00 0.00 1.48 -0.04 23 0 297 0
27NOV26 67.50 P 2.45 2.45 2.45 2.42 -0.07 23 11 177 +11
27NOV26 70.00 P 0.00 0.00 0.00 3.75 -0.08 23 0 99 0
27NOV26 72.50 P 0.00 0.00 0.00 5.41 -0.08 24 0 68 0
27NOV26 75.00 P 0.00 0.00 0.00 7.17 -0.22 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.29 -0.22 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.57 -0.22 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.16 +0.04 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.61 +0.07 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.08 +0.06 33 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.57 +0.07 35 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.07 +0.07 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.57 +0.08 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.07 +0.08 44 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 0.00 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 24 0 230 0
30DEC26 52.50 P 0.13 0.13 0.13 0.07 -0.01 24 20 287 0
30DEC26 55.00 P 0.25 0.25 0.25 0.16 -0.03 23 15 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 191 0
30DEC26 60.00 P 0.83 0.83 0.83 0.69 -0.06 24 30 527 +30
30DEC26 62.50 P 1.34 1.34 1.17 1.17 -0.08 23 210 463 +199
30DEC26 65.00 P 2.15 2.15 2.15 1.95 -0.06 23 20 196 0
30DEC26 67.50 P 0.00 0.00 0.00 2.98 -0.04 24 0 163 0
30DEC26 70.00 P 0.00 0.00 0.00 4.26 -0.07 24 0 198 0
30DEC26 72.50 P 6.36 6.36 6.36 5.87 -0.09 24 7 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.58 -0.22 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 9.58 -0.23 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.76 -0.22 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.29 -0.11 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.67 -0.09 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.11 -0.07 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.59 +0.09 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.08 -0.08 34 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.57 +0.08 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.07 -0.08 39 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 0.09 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 -0.02 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 -0.05 24 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.93 -0.04 24 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 -0.02 24 0 250 0
30MAR27 62.50 P 2.20 2.20 2.13 2.10 -0.03 24 55 134 +55
30MAR27 65.00 P 0.00 0.00 0.00 2.91 -0.09 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 4.03 -0.04 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.36 0.00 24 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.93 +0.02 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.68 +0.05 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.58 -0.01 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.34 -0.20 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.74 -0.04 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.97 -0.11 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.27 -0.12 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.66 +0.06 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.12 -0.08 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.58 +0.07 31 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.07 -0.08 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.28 -0.07 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.35 -0.09 24 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.58 -0.14 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.93 -0.18 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.40 -0.23 24 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.02 -0.27 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.81 -0.29 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.78 -0.25 24 0 19 0
29JUN27 67.50 P 5.83 5.83 5.83 4.93 -0.37 24 155 179 +155
29JUN27 70.00 P 0.00 0.00 0.00 6.26 -0.39 24 120 278 +120
29JUN27 72.50 P 0.00 0.00 0.00 7.53 -0.63 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.13 -0.40 24 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.23 -0.41 25 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.20 -0.40 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.29 -0.37 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.50 -0.35 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.82 -0.32 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.22 -0.16 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.48 -0.13 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.77 -0.11 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.15 0.00 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 +0.08 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 +0.11 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.08 +0.10 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.56 +0.12 26 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.17 +0.15 26 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.92 +0.17 26 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 3.80 +0.18 26 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.81 +0.18 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 6.01 +0.18 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 7.35 +0.17 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 8.81 +0.15 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.44 +0.15 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.19 +0.12 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.04 +0.08 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.04 +0.06 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.12 +0.01 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.31 -0.02 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.58 -0.07 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.94 -0.10 30 0 0 0
TOTAL PUT 1,228 18,371 +722
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$ 45.740
29SEP26 27.00 C 0.00 0.00 0.00 18.74 +0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.74 +0.47 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.74 +0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.74 +0.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.74 +0.47 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.74 +0.47 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.74 +0.47 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 +0.46 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.77 +0.49 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.77 +0.49 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.75 +0.47 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.78 +0.50 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.78 +0.50 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.78 +0.50 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.78 +0.49 0 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 3.80 +0.47 20 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 2.87 +0.43 21 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 +0.35 21 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 1.34 +0.30 21 0 144 0
29SEP26 46.00 C 0.69 0.69 0.69 0.82 +0.20 21 70 210 +70
29SEP26 47.00 C 0.37 0.46 0.37 0.46 +0.12 21 57 269 +32
29SEP26 48.00 C 0.26 0.31 0.26 0.25 +0.06 21 62 182 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 412 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 181 0
29SEP26 52.50 C 0.03 0.03 0.03 0.01 0.00 22 2 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 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 11.75 +0.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.77 +0.49 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.77 +0.49 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.75 +0.47 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.78 +0.50 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.78 +0.50 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.79 +0.48 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.83 +0.47 21 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.93 +0.43 21 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.12 +0.39 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.42 +0.39 21 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 1.77 +0.28 20 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.32 +0.25 21 0 100 0
29OCT26 47.00 C 0.88 0.88 0.88 0.94 +0.20 21 15 20 +1
29OCT26 48.00 C 0.00 0.00 0.00 0.65 +0.16 21 0 111 0
29OCT26 49.00 C 0.44 0.46 0.44 0.45 +0.11 21 8 93 +6
29OCT26 50.00 C 0.00 0.00 0.00 0.29 +0.08 21 0 79 0
29OCT26 52.50 C 0.11 0.11 0.11 0.09 +0.03 21 2 49 +2
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.77 +0.49 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.86 +0.58 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.78 +0.49 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.81 +0.48 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.88 +0.46 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.01 +0.43 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.21 +0.40 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.48 +0.36 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.84 +0.40 22 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.26 +0.34 21 0 91 0
27NOV26 46.00 C 0.00 0.00 0.00 1.77 +0.27 21 0 59 0
27NOV26 47.00 C 1.24 1.46 1.24 1.38 +0.23 22 24 55 +10
27NOV26 48.00 C 0.00 0.00 0.00 1.06 +0.18 22 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 0.79 +0.14 22 0 30 0
27NOV26 50.00 C 0.47 0.47 0.47 0.57 +0.10 22 5 37 +5
27NOV26 52.50 C 0.00 0.00 0.00 0.24 +0.05 22 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 70.00 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 15.77 +0.50 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.77 +0.50 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.77 +0.50 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.74 +0.47 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.77 +0.49 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.80 +0.52 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.84 +0.55 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.89 +0.61 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.97 +0.58 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 +0.46 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.11 +0.44 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.30 +0.41 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 +0.50 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.85 +0.36 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.24 +0.39 22 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 2.67 +0.33 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.19 +0.30 22 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 +0.20 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.43 +0.21 22 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 +0.18 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 +0.12 22 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 0.44 +0.08 22 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +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 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.18 +0.63 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.22 +0.61 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.33 +0.64 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.43 +0.63 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.56 +0.62 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.57 +0.45 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.78 +0.42 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.03 +0.39 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.35 +0.41 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 +0.43 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.15 +0.41 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 +0.34 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.09 +0.31 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.65 +0.27 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 +0.24 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 1.94 +0.22 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 +0.17 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.04 +0.13 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 +0.09 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 +0.05 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.40 +0.49 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.53 +0.50 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.63 +0.67 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.75 +0.65 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.97 +0.66 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.08 +0.26 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.52 +0.41 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 +0.41 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.99 +0.36 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.40 +0.36 21 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.85 +0.32 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.34 +0.32 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.99 +0.30 23 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 3.43 +0.27 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.04 +0.24 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 +0.23 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.36 +0.21 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.69 +0.17 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.18 +0.13 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 +0.06 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.59 +0.10 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 +0.05 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.75 +0.11 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.98 +0.14 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.52 +0.42 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.78 +0.41 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.07 +0.38 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.40 +0.58 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.57 +0.34 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.98 +0.32 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.45 +0.30 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.93 +0.28 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.47 +0.26 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.03 +0.26 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.62 +0.21 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.26 +0.22 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.91 +0.18 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.18 +0.13 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.62 +0.11 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.23 +0.09 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.91 +0.09 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.65 +0.07 22 0 0 0
TOTAL CALL 245 6,113 +126
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.06 21 0 216 0
29SEP26 43.00 P 0.28 0.29 0.28 0.25 -0.11 21 6 329 +6
29SEP26 44.00 P 0.67 0.67 0.55 0.49 -0.18 21 11 339 0
29SEP26 45.00 P 1.01 1.07 0.80 0.87 -0.26 21 36 480 -18
29SEP26 46.00 P 0.00 0.00 0.00 1.39 -0.36 21 0 351 0
29SEP26 47.00 P 0.00 0.00 0.00 2.05 -0.38 21 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 -0.43 21 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 3.72 -0.47 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.66 -0.48 21 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 -0.50 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.65 -0.61 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.15 -0.64 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.65 -0.64 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.14 -0.61 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.64 -0.62 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.11 -0.63 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.64 -0.61 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.17 -0.60 83 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.63 -0.61 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 21 0
29OCT26 42.00 P 0.00 0.00 0.00 0.35 -0.08 21 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 0.58 -0.13 21 0 36 0
29OCT26 44.00 P 0.00 0.00 0.00 0.90 -0.17 21 0 69 0
29OCT26 45.00 P 0.00 0.00 0.00 1.29 -0.26 21 0 235 0
29OCT26 46.00 P 2.12 2.12 1.93 1.82 -0.32 21 33 166 0
29OCT26 47.00 P 0.00 0.00 0.00 2.43 -0.30 21 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 3.14 -0.37 21 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.94 -0.40 21 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 4.80 -0.44 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 7.15 -0.48 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 9.65 -0.72 27 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.15 -0.70 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.65 -0.64 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.15 -0.61 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.64 -0.62 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.11 -0.63 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.64 -0.67 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 17 0
27NOV26 41.00 P 0.50 0.50 0.50 0.39 -0.08 22 50 105 +50
27NOV26 42.00 P 0.71 0.71 0.71 0.60 -0.11 22 15 17 +15
27NOV26 43.00 P 0.00 0.00 0.00 0.88 -0.15 22 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.21 -0.22 22 0 30 0
27NOV26 45.00 P 1.61 1.61 1.56 1.64 -0.27 22 16 129 0
27NOV26 46.00 P 0.00 0.00 0.00 2.16 -0.32 22 0 69 0
27NOV26 47.00 P 2.92 2.92 2.92 2.75 -0.38 22 15 95 +13
27NOV26 48.00 P 0.00 0.00 0.00 3.42 -0.35 21 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.17 -0.38 22 0 11 0
27NOV26 50.00 P 0.00 0.00 0.00 4.97 -0.42 21 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 7.21 -0.67 22 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.65 -0.72 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.15 -0.70 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.65 -0.64 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.15 -0.61 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.64 -0.62 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.11 -0.63 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.64 -0.67 46 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 0.00 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 23 0
30DEC26 40.00 P 0.50 0.50 0.50 0.40 -0.08 22 35 47 -17
30DEC26 41.00 P 0.00 0.00 0.00 0.59 -0.10 22 0 40 0
30DEC26 42.00 P 0.93 0.93 0.93 0.83 -0.14 22 15 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.14 -0.16 22 0 39 0
30DEC26 44.00 P 1.60 1.60 1.60 1.49 -0.21 22 15 54 +15
30DEC26 45.00 P 2.02 2.02 1.91 1.93 -0.25 22 30 477 +30
30DEC26 46.00 P 0.00 0.00 0.00 2.44 -0.30 22 0 111 0
30DEC26 47.00 P 0.00 0.00 0.00 3.03 -0.35 22 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.67 -0.33 22 0 75 0
30DEC26 49.00 P 4.33 4.33 4.33 4.38 -0.37 22 15 0 -15
30DEC26 50.00 P 0.00 0.00 0.00 5.16 -0.39 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 7.30 -0.58 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.72 -0.65 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.15 -0.70 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 -0.64 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.15 -0.61 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.64 -0.62 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.11 -0.63 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.64 -0.67 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.17 -0.60 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.63 -0.61 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 -0.10 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 -0.14 21 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.28 -0.16 21 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.63 -0.18 21 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 2.03 -0.21 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.47 -0.26 21 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.99 -0.29 21 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.57 -0.32 21 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.19 -0.40 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.90 -0.41 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.63 -0.32 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.41 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.80 -0.72 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.22 -0.63 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.65 -0.64 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.15 -0.61 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.64 -0.62 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.11 -0.63 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.64 -0.67 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.17 -0.60 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.63 -0.61 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.34 -0.04 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.47 -0.05 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.62 -0.06 23 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.80 -0.08 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.02 -0.10 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.27 -0.13 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.58 -0.13 23 0 117 0
29JUN27 42.00 P 0.00 0.00 0.00 1.92 -0.17 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.31 -0.17 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.75 -0.20 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.23 -0.22 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.76 -0.25 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.20 -0.26 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.80 -0.29 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.43 -0.31 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.12 -0.33 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.21 -0.39 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.34 -0.44 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.65 -0.47 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.03 -0.56 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.40 -0.66 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.74 -0.67 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.11 -0.63 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.64 -0.67 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.62 -0.09 22 0 0 0
29SEP27 37.00 P 1.02 1.02 1.02 0.80 -0.11 22 20 20 +20
29SEP27 38.00 P 1.23 1.23 1.23 1.03 -0.12 22 20 20 +20
29SEP27 39.00 P 0.00 0.00 0.00 1.27 -0.14 22 0 0 0
29SEP27 40.00 P 1.75 1.75 1.75 1.56 -0.16 22 20 20 +20
29SEP27 41.00 P 2.13 2.13 2.13 1.87 -0.18 22 20 20 +20
29SEP27 42.00 P 0.00 0.00 0.00 2.24 -0.20 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.63 -0.22 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.08 -0.25 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.56 -0.26 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 4.09 -0.29 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.65 -0.30 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.25 -0.34 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.90 -0.16 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.57 -0.38 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.43 -0.42 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.34 -0.44 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.65 -0.47 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.03 -0.56 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.40 -0.66 28 0 0 0
TOTAL PUT 372 6,646 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.980
04SEP26 19.00 C 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 10.73 -0.20 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 10.48 -0.20 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 10.23 -0.20 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 9.48 -0.20 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 8.98 -0.21 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.48 -0.21 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.98 -0.21 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.48 -0.21 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.98 -0.21 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.49 -0.20 113 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.99 -0.20 102 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.49 -0.20 92 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.99 -0.20 82 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.49 -0.20 72 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.00 -0.19 73 0 26 0
04SEP26 27.50 C 0.00 0.00 0.00 2.51 -0.17 68 0 60 0
04SEP26 28.00 C 0.00 0.00 0.00 2.00 -0.27 51 0 32 0
04SEP26 28.50 C 0.00 0.00 0.00 1.52 -0.19 47 0 113 0
04SEP26 29.00 C 0.00 0.00 0.00 1.07 -0.21 45 0 84 0
04SEP26 29.50 C 0.93 0.93 0.42 0.68 -0.24 44 16 116 +15
04SEP26 30.00 C 0.51 0.66 0.16 0.35 -0.20 40 309 328 +18
04SEP26 30.50 C 0.40 0.40 0.10 0.19 -0.12 44 31 222 +16
04SEP26 31.00 C 0.21 0.21 0.13 0.10 -0.07 47 7 111 0
04SEP26 31.50 C 0.05 0.05 0.04 0.05 -0.03 50 11 37 -1
04SEP26 32.00 C 0.01 0.01 0.01 0.03 0.00 55 135 141 +135
04SEP26 32.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 52 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 10.24 -0.21 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.99 -0.21 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.50 -0.20 92 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.00 -0.20 86 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.50 -0.20 80 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 8.00 -0.20 74 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.50 -0.20 68 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.08 -0.12 101 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.50 -0.20 57 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.00 -0.20 52 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.50 -0.19 46 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.00 -0.21 41 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.51 -0.20 47 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.02 -0.20 47 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.53 -0.20 44 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.05 -0.20 43 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.59 -0.19 42 0 0 0
11SEP26 28.00 C 1.90 1.90 1.90 2.15 -0.25 42 15 30 +15
11SEP26 28.50 C 1.41 1.41 1.29 1.72 -0.22 40 55 50 +20
11SEP26 29.00 C 1.56 1.56 1.56 1.34 -0.14 39 15 45 +15
11SEP26 29.50 C 0.83 0.87 0.83 0.99 -0.14 38 30 30 +30
11SEP26 30.00 C 0.60 0.74 0.60 0.69 -0.14 36 33 38 +33
11SEP26 30.50 C 0.69 0.69 0.33 0.49 -0.11 37 21 19 +19
11SEP26 31.00 C 0.25 0.25 0.25 0.32 -0.11 37 5 38 +5
11SEP26 31.50 C 0.00 0.00 0.00 0.21 -0.07 37 0 2 0
11SEP26 32.00 C 0.13 0.13 0.13 0.13 -0.06 37 5 48 0
11SEP26 32.50 C 0.09 0.09 0.09 0.07 -0.06 37 10 10 -10
11SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 4 0
11SEP26 33.50 C 0.04 0.04 0.04 0.02 -0.03 36 10 10 +10
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.75 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.50 -0.24 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.48 -0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.00 -0.23 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.51 -0.20 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.04 -0.17 150 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.51 -0.23 107 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.01 -0.21 96 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.48 -0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.01 -0.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.51 -0.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.01 -0.20 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.51 -0.20 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.02 -0.20 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.52 -0.20 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.02 -0.20 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.52 -0.22 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.02 -0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.52 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.02 -0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.52 -0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.02 -0.20 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.11 -0.11 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.02 -0.19 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.08 -0.15 53 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.03 -0.20 0 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 -0.20 34 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.03 -0.25 0 0 1,678 0
29SEP26 27.00 C 2.84 3.23 2.84 3.30 -0.19 39 37 4,747 -2
29SEP26 28.00 C 2.55 2.55 2.20 2.49 -0.08 38 407 6,425 -363
29SEP26 29.00 C 1.57 1.66 1.45 1.78 -0.06 37 110 2,697 +14
29SEP26 30.00 C 1.37 1.37 0.96 1.23 -0.08 37 210 6,858 +79
29SEP26 31.00 C 0.86 0.86 0.60 0.82 -0.06 37 166 2,627 -109
29SEP26 32.00 C 0.56 0.58 0.39 0.51 -0.06 37 29 4,956 -2
29SEP26 33.00 C 0.24 0.27 0.24 0.32 -0.04 37 33 4,437 -10
29SEP26 34.00 C 0.23 0.23 0.16 0.17 -0.06 37 40 2,649 +20
29SEP26 35.00 C 0.11 0.11 0.11 0.09 -0.05 36 15 2,661 -11
29SEP26 36.00 C 0.06 0.06 0.06 0.05 -0.04 37 10 4,241 -10
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 1,602 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,598 0
29SEP26 39.00 C 0.02 0.02 0.02 0.01 -0.01 39 10 658 +10
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 43 10 213 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.76 -0.20 117 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.51 -0.23 111 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.35 -0.10 163 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.08 -0.12 154 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.51 -0.19 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.02 -0.21 109 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.60 -0.11 139 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.04 -0.17 113 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.52 -0.22 88 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.02 -0.20 80 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.52 -0.21 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.02 -0.19 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.63 -0.08 112 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.02 -0.19 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.51 -0.20 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.03 -0.19 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.53 -0.19 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.13 -0.09 89 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.64 -0.10 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.53 -0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.14 -0.08 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.57 -0.17 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.03 -0.20 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.13 -0.10 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.05 -0.18 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.17 -0.10 49 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.12 -0.29 38 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.06 -0.40 23 0 248 0
29OCT26 26.00 C 4.11 4.27 4.11 4.29 -0.18 36 292 455 -281
29OCT26 27.00 C 3.34 3.34 3.34 3.55 -0.16 38 15 739 -15
29OCT26 28.00 C 2.63 2.63 2.63 2.78 -0.18 37 15 4,018 +15
29OCT26 29.00 C 1.99 1.99 1.92 2.11 -0.20 35 6 1,635 -5
29OCT26 30.00 C 1.45 1.67 1.45 1.66 -0.10 37 1,045 9,141 +992
29OCT26 31.00 C 1.26 1.26 1.26 1.25 -0.10 37 30 2,243 0
29OCT26 32.00 C 0.98 0.98 0.88 0.95 -0.05 38 19 2,451 +1
29OCT26 33.00 C 0.59 0.71 0.59 0.69 -0.06 38 21 2,108 +6
29OCT26 34.00 C 0.48 0.48 0.44 0.53 -0.02 39 162 784 -102
29OCT26 35.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 653 0
29OCT26 36.00 C 0.33 0.33 0.33 0.29 -0.01 40 145 600 +37
29OCT26 37.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 550 0
29OCT26 38.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 231 0
29OCT26 39.00 C 0.12 0.12 0.12 0.12 0.00 42 10 312 +10
29OCT26 40.00 C 0.00 0.00 0.00 0.09 0.00 42 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 0.00 43 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.76 -0.20 105 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.51 -0.23 101 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.35 -0.11 140 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.08 -0.13 132 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.51 -0.20 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.02 -0.21 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.60 -0.11 119 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.12 -0.10 117 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.52 -0.22 80 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.02 -0.20 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.52 -0.21 65 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.02 -0.20 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.63 -0.09 95 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.02 -0.20 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.53 -0.18 62 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.03 -0.20 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.53 -0.19 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.13 -0.09 76 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.64 -0.10 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.53 -0.28 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.14 -0.08 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.57 -0.17 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.06 -0.17 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.13 -0.10 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.07 -0.20 38 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.17 -0.18 42 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.12 -0.29 33 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.16 -0.40 30 0 45 0
27NOV26 26.00 C 4.48 4.48 4.48 4.48 -0.24 36 15 229 0
27NOV26 27.00 C 3.63 3.63 3.63 3.79 -0.31 38 15 281 0
27NOV26 28.00 C 2.94 3.01 2.94 3.13 -0.16 37 60 581 -25
27NOV26 29.00 C 2.52 2.60 2.52 2.56 -0.14 37 30 701 -15
27NOV26 30.00 C 2.03 2.08 2.03 2.07 -0.14 37 45 190 +30
27NOV26 31.00 C 1.79 1.79 1.63 1.70 -0.10 38 94 519 +7
27NOV26 32.00 C 1.37 1.37 1.35 1.37 -0.08 38 34 705 -17
27NOV26 33.00 C 0.93 0.93 0.93 1.11 -0.06 39 120 1,253 0
27NOV26 34.00 C 0.00 0.00 0.00 0.88 -0.05 39 0 765 0
27NOV26 35.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 211 0
27NOV26 36.00 C 0.00 0.00 0.00 0.58 0.00 40 0 167 0
27NOV26 37.00 C 0.00 0.00 0.00 0.46 0.00 41 0 36 0
27NOV26 38.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 324 0
27NOV26 41.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 200 0
27NOV26 42.00 C 0.16 0.16 0.16 0.16 +0.02 43 15 24 +12
27NOV26 43.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 57.50 C 0.01 0.01 0.01 0.01 0.00 50 115 115 +115
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 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.76 -0.22 94 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.51 -0.23 90 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.35 -0.11 122 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.08 -0.13 115 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.51 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.02 -0.21 86 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.60 -0.11 104 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.12 -0.10 102 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.52 -0.22 71 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.02 -0.20 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.52 -0.21 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.02 -0.20 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.63 -0.09 83 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.02 -0.20 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.53 -0.18 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.03 -0.20 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.53 -0.19 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.13 -0.09 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.64 -0.10 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.54 -0.27 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.14 -0.08 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.57 -0.17 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 -0.17 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.13 -0.10 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.12 -0.21 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.21 -0.14 38 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.24 -0.31 34 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.53 -0.21 38 0 465 0
30DEC26 26.00 C 4.49 4.49 4.49 4.78 -0.15 37 15 418 +15
30DEC26 27.00 C 4.14 4.14 4.14 4.13 -0.15 38 15 3,144 0
30DEC26 28.00 C 3.41 3.41 3.41 3.57 -0.07 39 15 6,353 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 -0.13 37 0 2,634 0
30DEC26 30.00 C 2.49 2.49 2.35 2.45 -0.17 37 29 1,064 -1
30DEC26 31.00 C 2.05 2.05 2.04 2.12 -0.09 38 34 2,960 0
30DEC26 32.00 C 1.59 1.59 1.59 1.77 -0.09 38 18 1,415 -18
30DEC26 33.00 C 0.00 0.00 0.00 1.54 -0.02 39 0 2,421 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.06 39 0 2,442 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 -0.05 39 0 1,447 0
30DEC26 36.00 C 0.80 0.87 0.80 0.87 -0.04 40 114 319 +112
30DEC26 37.00 C 0.00 0.00 0.00 0.72 -0.03 40 0 1,110 0
30DEC26 38.00 C 0.55 0.55 0.55 0.61 -0.02 40 100 243 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 0.00 41 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 220 0
30DEC26 45.00 C 0.18 0.18 0.18 0.20 +0.03 44 10 180 -10
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.76 -0.22 76 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.51 -0.23 73 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.35 -0.11 94 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.08 -0.13 89 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.51 -0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.02 -0.21 68 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.60 -0.11 79 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.12 -0.10 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.52 -0.22 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.02 -0.20 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.52 -0.21 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.02 -0.20 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.63 -0.09 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.02 -0.20 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.53 -0.18 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.03 -0.20 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.53 -0.19 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.13 -0.09 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.64 -0.12 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.03 -0.26 0 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.62 -0.20 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.14 -0.25 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.71 -0.20 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.18 -0.28 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.18 -0.41 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.51 -0.24 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.58 -0.35 36 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.80 -0.36 36 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.11 -0.32 36 0 175 0
30MAR27 26.00 C 5.24 5.24 5.24 5.66 -0.09 39 15 711 +15
30MAR27 27.00 C 4.94 4.94 4.94 4.94 -0.22 37 15 679 +15
30MAR27 28.00 C 0.00 0.00 0.00 4.41 -0.17 38 0 1,530 0
30MAR27 29.00 C 4.19 4.19 4.19 3.83 -0.21 37 15 3,311 0
30MAR27 30.00 C 0.00 0.00 0.00 3.44 -0.12 38 0 369 0
30MAR27 31.00 C 0.00 0.00 0.00 3.03 -0.13 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.09 38 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 -0.09 38 0 595 0
30MAR27 34.00 C 0.00 0.00 0.00 2.08 -0.08 38 0 581 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 -0.07 39 0 708 0
30MAR27 36.00 C 1.62 1.62 1.62 1.62 -0.05 39 2 460 +2
30MAR27 37.00 C 1.35 1.35 1.35 1.42 -0.04 39 2 320 -2
30MAR27 38.00 C 0.00 0.00 0.00 1.27 0.00 40 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 -0.01 40 0 127 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.01 40 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 +0.02 40 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.02 40 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.02 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30MAR27 48.00 C 0.46 0.46 0.46 0.39 +0.06 42 100 245 +100
30MAR27 49.00 C 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
30MAR27 50.00 C 0.32 0.32 0.32 0.31 +0.05 43 3 3 +3
30MAR27 52.50 C 0.00 0.00 0.00 0.24 +0.06 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.04 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.04 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.04 49 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.76 -0.22 64 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.51 -0.23 61 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.35 -0.11 77 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.08 -0.13 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.52 -0.19 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.02 -0.21 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.60 -0.11 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.12 -0.10 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.52 -0.22 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.02 -0.20 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.62 -0.11 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.02 -0.23 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.65 -0.15 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.03 -0.30 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.57 -0.30 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.28 -0.11 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.64 -0.30 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.21 -0.27 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.74 -0.28 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.40 -0.18 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.98 -0.15 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.48 -0.22 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.10 -0.18 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.71 -0.13 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.08 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.21 -0.04 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.48 0.00 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.80 +0.04 42 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.12 +0.04 41 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 6.50 +0.05 41 0 31 0
29JUN27 27.00 C 5.67 5.67 5.67 5.87 -0.01 40 15 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.29 -0.04 39 0 380 0
29JUN27 29.00 C 4.51 4.51 4.36 4.74 +0.01 39 45 255 +45
29JUN27 30.00 C 4.20 4.20 4.20 4.21 -0.25 38 5 283 +5
29JUN27 31.00 C 0.00 0.00 0.00 3.83 -0.12 38 0 275 0
29JUN27 32.00 C 0.00 0.00 0.00 3.43 -0.14 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 3.34 +0.25 40 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.94 0.00 40 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.74 +0.09 40 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.57 +0.19 41 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 2.39 +0.26 42 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 2.25 +0.36 43 0 168 0
29JUN27 39.00 C 0.00 0.00 0.00 2.13 +0.42 44 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 2.02 +0.49 44 0 242 0
29JUN27 41.00 C 0.00 0.00 0.00 1.90 +0.52 45 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.81 +0.59 46 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.74 +0.64 47 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 1.67 +0.72 48 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 1.60 +0.76 48 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 1.53 +0.77 49 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 1.47 +0.77 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 1.43 +0.81 51 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 1.39 +0.84 51 0 9 0
29JUN27 50.00 C 0.00 0.00 0.00 1.36 +0.86 52 0 22 0
29JUN27 52.50 C 0.53 0.53 0.53 1.27 +0.90 54 11 11 -9
29JUN27 55.00 C 0.00 0.00 0.00 1.19 +0.91 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.16 +0.95 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.13 +0.97 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.11 +0.99 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.09 +1.00 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.08 +1.01 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.07 +1.02 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.06 +1.02 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.05 +1.02 71 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 20.35 -0.11 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.08 -0.13 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.52 -0.19 51 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.02 -0.21 47 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.60 -0.11 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.12 -0.10 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.52 -0.22 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.02 -0.23 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.62 -0.17 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.10 -0.23 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.65 -0.22 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.16 -0.25 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.76 -0.19 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.28 -0.19 39 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.87 -0.15 40 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.38 -0.19 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.97 -0.16 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.49 -0.21 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.14 -0.13 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.64 -0.21 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.28 -0.15 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.83 -0.20 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.99 -0.25 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.29 -0.21 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.52 -0.24 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.80 -0.34 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.13 -0.31 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.70 -0.19 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.13 -0.20 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.61 -0.20 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.15 -0.18 36 0 0 0
29SEP27 30.00 C 4.87 4.87 4.87 4.70 -0.19 36 60 60 +60
29SEP27 31.00 C 4.72 4.72 4.14 4.33 -0.15 37 30 38 +30
29SEP27 32.00 C 0.00 0.00 0.00 4.00 -0.27 37 0 22 0
29SEP27 33.00 C 3.94 3.94 3.94 3.67 -0.19 37 15 15 +15
29SEP27 34.00 C 3.12 3.12 3.12 3.38 -0.22 37 2 2 +2
29SEP27 35.00 C 0.00 0.00 0.00 3.12 -0.23 38 0 0 0
29SEP27 36.00 C 2.64 2.70 2.64 2.88 -0.26 38 2 0 0
29SEP27 37.00 C 2.49 2.49 2.49 2.66 -0.28 38 100 100 +100
29SEP27 38.00 C 0.00 0.00 0.00 2.45 -0.30 39 0 0 0
29SEP27 39.00 C 2.04 2.04 2.04 2.28 -0.30 39 1 1 +1
29SEP27 40.00 C 0.00 0.00 0.00 2.11 -0.33 39 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.95 -0.43 39 0 0 0
29SEP27 42.00 C 1.62 1.62 1.62 1.81 -0.43 40 5 5 +5
29SEP27 43.00 C 0.00 0.00 0.00 1.74 -0.37 40 0 0 0
29SEP27 44.00 C 1.46 1.46 1.46 1.67 -0.28 41 30 30 +30
29SEP27 45.00 C 0.00 0.00 0.00 1.60 -0.26 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.53 -0.24 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.47 -0.22 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.43 -0.22 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.39 -0.20 44 0 0 0
29SEP27 50.00 C 0.88 0.89 0.88 1.36 -0.17 45 5 11 +5
29SEP27 52.50 C 0.00 0.00 0.00 1.27 -0.08 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.19 -0.03 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.13 +0.06 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.11 +0.11 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.09 +0.15 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.08 +0.18 57 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.07 +0.19 59 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.06 +0.21 60 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 1.05 +0.23 61 0 0 0
TOTAL CALL 4,916 131,492 +1,227
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
04SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 26 0
04SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 43 0
04SEP26 28.50 P 0.09 0.09 0.09 0.06 +0.01 54 10 79 -10
04SEP26 29.00 P 0.14 0.20 0.14 0.11 +0.01 50 204 285 +156
04SEP26 29.50 P 0.20 0.29 0.20 0.20 0.00 44 15 401 0
04SEP26 30.00 P 0.32 0.74 0.26 0.38 +0.01 42 65 90 +11
04SEP26 30.50 P 0.00 0.00 0.00 0.73 +0.10 47 0 65 0
04SEP26 31.00 P 1.10 1.10 1.10 1.15 +0.18 53 9 38 -9
04SEP26 31.50 P 0.00 0.00 0.00 1.54 +0.20 42 0 55 0
04SEP26 32.00 P 0.00 0.00 0.00 2.07 +0.20 63 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 2.54 +0.18 62 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 3.08 +0.23 87 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.58 +0.23 98 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.08 +0.23 108 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 4.58 +0.23 118 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.08 +0.23 127 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.58 +0.23 136 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.08 +0.23 145 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.58 +0.23 153 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.08 +0.23 162 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.58 +0.23 170 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.08 +0.23 178 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.58 +0.23 186 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 9.08 +0.23 194 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.58 +0.23 201 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 10.08 +0.23 208 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 10.58 +0.23 215 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
11SEP26 27.00 P 0.06 0.06 0.06 0.05 0.00 43 2 5 +2
11SEP26 27.50 P 0.00 0.00 0.00 0.08 0.00 41 0 1 0
11SEP26 28.00 P 0.17 0.17 0.17 0.14 +0.01 41 1 13 +1
11SEP26 28.50 P 0.25 0.25 0.25 0.21 +0.01 39 5 8 +4
11SEP26 29.00 P 0.44 0.48 0.30 0.33 +0.04 39 45 39 +28
11SEP26 29.50 P 0.38 0.73 0.38 0.49 +0.06 38 31 50 +23
11SEP26 30.00 P 0.56 0.56 0.56 0.72 +0.09 38 15 503 -12
11SEP26 30.50 P 0.78 1.05 0.78 0.98 +0.08 36 30 53 +30
11SEP26 31.00 P 0.00 0.00 0.00 1.36 +0.14 39 0 18 0
11SEP26 31.50 P 0.00 0.00 0.00 1.70 +0.16 36 0 15 0
11SEP26 32.00 P 0.00 0.00 0.00 2.19 +0.25 42 0 30 0
11SEP26 32.50 P 0.00 0.00 0.00 2.65 +0.15 45 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.08 +0.20 43 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.58 +0.23 48 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.08 +0.23 52 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.58 +0.23 57 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.12 +0.27 68 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.68 +0.33 80 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.11 +0.26 75 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.67 +0.29 89 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.16 +0.25 92 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.61 +0.25 89 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.08 +0.22 86 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.78 +0.42 120 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.18 +0.31 112 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.74 +0.37 124 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.18 +0.32 120 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.58 +0.22 105 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 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 76 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 55 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 3,142 +115
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 7,999 0
29SEP26 25.00 P 0.07 0.07 0.07 0.04 +0.01 37 1 7,216 -1
29SEP26 26.00 P 0.15 0.15 0.14 0.10 +0.02 37 119 3,784 +112
29SEP26 27.00 P 0.27 0.30 0.23 0.22 +0.04 37 120 7,457 +78
29SEP26 28.00 P 0.38 0.54 0.38 0.43 +0.06 37 311 6,400 +270
29SEP26 29.00 P 0.66 0.88 0.63 0.75 +0.10 37 76 2,410 +16
29SEP26 30.00 P 1.05 1.45 1.00 1.26 +0.19 39 124 2,630 0
29SEP26 31.00 P 1.66 1.91 1.66 1.76 +0.13 36 21 1,956 +21
29SEP26 32.00 P 0.00 0.00 0.00 2.50 +0.20 38 0 1,270 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 +0.17 39 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.20 +0.21 40 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.22 +0.26 48 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.11 +0.20 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.16 +0.25 55 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 8.24 +0.38 66 0 0 -27
29SEP26 39.00 P 0.00 0.00 0.00 9.18 +0.23 67 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 +0.38 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.02 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.36 +0.51 94 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.09 +0.14 75 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.24 +0.34 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.19 +0.37 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.23 +0.41 101 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.02 +0.07 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.37 +0.52 120 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.22 +0.32 112 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.15 +0.32 108 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.75 +0.33 127 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.26 +0.34 135 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.70 +0.28 137 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.20 +0.30 144 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.70 +0.30 150 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.09 +0.17 141 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.60 +0.20 148 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.35 +0.45 183 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.52 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.36 +0.41 196 0 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 0.00 111 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 0.00 106 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 97 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 78 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 53 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 48 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 886 0
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 0.01 -0.01 36 0 371 0
29OCT26 22.00 P 0.07 0.07 0.07 0.03 -0.01 37 2 655 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 725 0
29OCT26 24.00 P 0.18 0.18 0.18 0.13 -0.02 37 45 1,779 +45
29OCT26 25.00 P 0.30 0.30 0.30 0.24 -0.01 37 1 1,369 0
29OCT26 26.00 P 0.51 0.51 0.51 0.42 +0.02 37 1 1,749 +1
29OCT26 27.00 P 0.64 0.77 0.62 0.66 +0.05 37 120 2,693 +45
29OCT26 28.00 P 0.87 1.06 0.87 1.00 +0.10 37 134 970 -115
29OCT26 29.00 P 1.49 1.61 1.38 1.43 +0.13 37 1,927 2,770 +1,109
29OCT26 30.00 P 1.98 1.98 1.98 1.94 +0.15 37 5 905 +5
29OCT26 31.00 P 2.37 2.55 2.37 2.55 +0.16 38 23 83 +23
29OCT26 32.00 P 0.00 0.00 0.00 3.32 +0.26 40 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 4.01 +0.19 38 0 330 0
29OCT26 34.00 P 0.00 0.00 0.00 4.83 +0.13 39 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.71 +0.15 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.61 +0.21 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.53 +0.29 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.58 +0.41 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.49 +0.27 46 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.53 +0.43 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.38 +0.31 44 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.49 +0.34 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.24 +0.17 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.53 +0.42 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.53 +0.42 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.53 +0.43 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.26 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.37 +0.28 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.22 +0.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.26 +0.17 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.75 +0.17 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.26 +0.17 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.70 +0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.30 +0.22 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.80 +0.24 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.23 +0.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.70 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.35 +0.31 105 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.64 +0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.36 +0.36 115 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 60 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 50 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 39 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 158 0
27NOV26 23.00 P 0.24 0.24 0.24 0.18 -0.03 38 4 400 +4
27NOV26 24.00 P 0.40 0.40 0.34 0.30 -0.02 38 17 468 0
27NOV26 25.00 P 0.58 0.58 0.58 0.48 +0.01 38 4 689 0
27NOV26 26.00 P 0.82 0.82 0.82 0.71 +0.03 38 2 728 0
27NOV26 27.00 P 1.10 1.10 1.10 1.00 +0.05 38 2 613 0
27NOV26 28.00 P 1.36 1.36 1.36 1.37 +0.09 38 46 1,794 +46
27NOV26 29.00 P 1.88 1.88 1.83 1.83 +0.12 38 22 1,457 +10
27NOV26 30.00 P 2.42 2.42 2.42 2.34 +0.13 38 15 418 0
27NOV26 31.00 P 0.00 0.00 0.00 2.94 +0.14 38 0 318 0
27NOV26 32.00 P 0.00 0.00 0.00 3.61 +0.16 38 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.34 +0.17 39 0 90 0
27NOV26 34.00 P 0.00 0.00 0.00 5.14 +0.22 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.10 +0.35 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.88 +0.32 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.84 +0.36 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.66 +0.29 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.59 +0.27 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.53 +0.22 43 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.68 +0.48 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.49 +0.32 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.46 +0.30 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.53 +0.39 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.53 +0.37 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.53 +0.38 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.39 +0.25 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.37 +0.25 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.40 +0.28 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.44 +0.30 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.80 +0.17 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.40 +0.28 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.71 +0.09 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.43 +0.32 80 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.98 +0.39 87 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.38 +0.29 83 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.89 +0.30 88 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.35 +0.27 88 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.88 +0.31 95 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.36 +0.34 96 0 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 61 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 51 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 0.02 +0.01 41 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 1,023 0
30DEC26 22.00 P 0.29 0.29 0.25 0.25 +0.06 40 21 1,018 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 1,946 0
30DEC26 24.00 P 0.52 0.52 0.52 0.52 +0.06 39 20 1,710 +20
30DEC26 25.00 P 0.79 0.79 0.72 0.72 +0.06 38 41 3,448 +41
30DEC26 26.00 P 1.05 1.05 0.97 1.03 +0.12 39 100 3,545 +100
30DEC26 27.00 P 1.43 1.43 1.24 1.29 +0.08 38 634 5,405 +614
30DEC26 28.00 P 1.75 1.85 1.64 1.69 +0.10 38 35 1,115 +2
30DEC26 29.00 P 2.28 2.30 2.26 2.13 +0.11 37 90 2,363 +33
30DEC26 30.00 P 2.91 2.91 2.63 2.70 +0.16 38 60 1,264 +45
30DEC26 31.00 P 3.27 3.27 3.27 3.27 +0.15 38 13 738 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 +0.15 38 0 128 0
30DEC26 33.00 P 4.64 4.64 4.64 4.64 +0.12 38 15 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.40 +0.15 39 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 +0.25 40 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 +0.25 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.07 +0.40 43 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.75 +0.20 39 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.87 +0.36 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.63 +0.26 41 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +0.38 45 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.61 +0.32 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.52 +0.29 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.53 +0.34 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.53 +0.36 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.53 +0.34 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.45 +0.28 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.52 +0.36 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.45 +0.29 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.46 +0.32 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.83 +0.20 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.40 +0.28 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.88 +0.26 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.43 +0.32 70 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.98 +0.39 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.41 +0.32 76 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.91 +0.32 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.36 +0.28 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.88 +0.31 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.36 +0.32 85 0 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 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 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 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 37 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 0.07 -0.01 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 0.00 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 0.00 37 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 0.00 37 0 676 0
30MAR27 23.00 P 0.79 0.79 0.79 0.71 0.00 38 100 1,664 +100
30MAR27 24.00 P 1.04 1.04 1.04 0.96 +0.02 38 17 1,371 +17
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.04 38 0 1,300 0
30MAR27 26.00 P 1.64 1.64 1.64 1.55 +0.04 37 40 2,344 -40
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.05 37 0 1,551 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 +0.09 37 0 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 +0.07 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 +0.08 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 3.96 +0.12 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.60 +0.14 38 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.28 +0.15 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.00 +0.16 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.96 +0.38 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.60 +0.24 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.29 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.39 +0.41 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.27 +0.44 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.09 +0.39 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.93 +0.33 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.92 +0.36 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.84 +0.35 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.62 +0.21 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.74 +0.39 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.57 +0.26 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.55 +0.29 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.52 +0.29 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.56 +0.35 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.46 +0.28 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.86 +0.23 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.43 +0.30 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.88 +0.26 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.43 +0.32 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.98 +0.39 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.41 +0.32 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.91 +0.32 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.36 +0.28 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.92 +0.35 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.41 +0.37 72 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.06 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.08 57 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.10 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.11 55 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.14 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 +0.15 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 +0.18 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 +0.20 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 +0.23 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.24 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.27 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.30 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.33 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 +0.35 51 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 +0.38 50 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 +0.40 50 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 +0.42 49 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 +0.43 49 0 69 0
29JUN27 19.50 P 0.50 0.50 0.50 0.88 +0.46 48 13 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.97 +0.47 48 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 1.15 +0.48 47 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.37 +0.49 46 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 +0.51 45 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.86 +0.50 44 0 914 0
29JUN27 25.00 P 1.76 1.76 1.76 2.13 +0.47 43 98 224 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 +0.46 42 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.79 +0.39 41 0 1,140 0
29JUN27 28.00 P 2.82 2.82 2.82 3.16 +0.32 40 15 635 +15
29JUN27 29.00 P 3.62 3.62 3.62 3.56 +0.23 39 15 462 0
29JUN27 30.00 P 4.01 4.01 4.01 4.01 +0.18 38 15 150 +15
29JUN27 31.00 P 4.73 4.73 4.73 4.46 +0.01 37 90 169 +90
29JUN27 32.00 P 0.00 0.00 0.00 5.21 +0.14 38 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.87 +0.15 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.58 +0.17 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.47 +0.34 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.25 +0.37 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.00 +0.36 41 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.81 +0.37 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.64 +0.38 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.44 +0.35 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.32 +0.37 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.18 +0.31 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.08 +0.33 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.03 +0.37 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.86 +0.29 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.77 +0.29 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.70 +0.29 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.69 +0.33 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.56 +0.26 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.48 +0.24 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.97 +0.27 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.43 +0.28 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.88 +0.26 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.43 +0.32 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.98 +0.38 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.41 +0.32 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.91 +0.32 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.36 +0.28 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.92 +0.35 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.41 +0.36 64 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.09 +0.07 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 +0.08 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.12 +0.08 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.15 +0.10 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.11 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.13 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 +0.14 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 +0.16 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 +0.16 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.36 +0.18 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.41 +0.18 45 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.46 +0.19 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.52 +0.20 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.59 +0.21 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.65 +0.21 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.72 +0.21 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.79 +0.19 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.88 +0.20 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.97 +0.20 42 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 1.15 +0.16 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.37 +0.13 41 0 8 0
29SEP27 23.00 P 1.74 1.74 1.74 1.59 +0.07 40 100 100 +100
29SEP27 24.00 P 2.00 2.00 2.00 1.86 0.00 39 6 6 +6
29SEP27 25.00 P 0.00 0.00 0.00 2.13 -0.08 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.10 38 0 0 0
29SEP27 27.00 P 3.26 3.26 3.26 2.96 -0.08 38 10 31 +10
29SEP27 28.00 P 0.00 0.00 0.00 3.46 -0.06 38 0 96 0
29SEP27 29.00 P 0.00 0.00 0.00 3.99 -0.04 38 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.56 0.00 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.15 0.00 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.82 +0.02 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.52 -0.02 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.23 +0.12 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.97 +0.17 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.75 +0.22 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.54 +0.26 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.35 +0.23 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.13 +0.28 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.88 +0.24 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.89 +0.42 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.50 +0.20 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.44 +0.30 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.28 +0.21 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.19 +0.25 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.06 +0.30 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.91 +0.20 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.83 +0.20 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.81 +0.26 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.68 +0.20 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.08 +0.24 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.46 +0.21 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.91 +0.22 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.54 +0.41 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.99 +0.39 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.41 +0.32 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.91 +0.32 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.36 +0.28 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.92 +0.35 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.41 +0.35 58 0 0 0
TOTAL PUT 5,237 141,148 +3,156
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.600
29SEP26 47.00 C 0.00 0.00 0.00 29.70 -1.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.71 -1.14 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.71 -1.14 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.71 -1.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.22 -1.13 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.72 -1.13 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.23 -1.12 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.73 -1.12 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.24 -1.11 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.75 -1.10 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.25 -1.10 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.76 -1.09 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.31 -1.04 12 0 0 0
29SEP26 75.00 C 2.00 2.10 1.91 2.08 -0.78 11 213 168 +168
29SEP26 77.50 C 0.76 0.76 0.58 0.70 -0.32 12 41 695 +41
29SEP26 80.00 C 0.21 0.21 0.16 0.15 -0.11 12 110 309 -110
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.03 12 0 160 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29SEP26 92.50 C 0.05 0.05 0.05 0.01 0.00 26 30 30 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.71 -1.14 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.22 -1.13 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.72 -1.13 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.23 -1.12 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.74 -1.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.26 -1.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.91 -0.94 15 0 0 0
29OCT26 67.50 C 9.45 9.45 9.45 9.42 -0.93 11 12 12 +12
29OCT26 70.00 C 0.00 0.00 0.00 6.98 -0.87 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.68 -0.67 13 0 0 0
29OCT26 75.00 C 2.80 2.80 2.62 2.65 -0.42 12 30 60 +30
29OCT26 77.50 C 1.36 1.36 1.13 1.30 -0.27 12 52 127 +50
29OCT26 80.00 C 0.53 0.53 0.53 0.53 -0.15 13 10 148 0
29OCT26 82.50 C 0.19 0.19 0.18 0.18 -0.05 13 50 120 +40
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 92.50 C 0.08 0.08 0.08 0.01 0.00 18 15 15 +15
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 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 21.85 -1.00 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.37 -0.98 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.90 -0.95 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.43 -0.92 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.07 -0.78 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.57 -0.78 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.22 -0.63 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.96 -0.57 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.08 -0.39 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 1.71 -0.29 12 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 0.85 -0.16 12 0 39 0
27NOV26 82.50 C 0.35 0.38 0.35 0.38 -0.09 13 40 77 +26
27NOV26 85.00 C 0.16 0.16 0.16 0.14 -0.04 13 20 52 +20
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 16 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 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 28.80 -1.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.80 -1.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.81 -1.04 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 -1.02 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.86 -0.99 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.39 -0.96 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.92 -0.93 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.44 -0.91 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.09 -0.77 12 0 0 0
30DEC26 67.50 C 9.15 9.15 9.15 9.64 -0.78 12 15 0 -15
30DEC26 70.00 C 0.00 0.00 0.00 7.29 -0.78 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.04 -0.85 11 0 189 0
30DEC26 75.00 C 3.24 3.24 3.24 3.26 -0.63 12 3 196 -1
30DEC26 77.50 C 0.00 0.00 0.00 1.91 -0.54 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 -0.33 13 0 74 0
30DEC26 82.50 C 0.58 0.58 0.49 0.52 -0.22 12 25 24 -25
30DEC26 85.00 C 0.23 0.23 0.23 0.22 -0.13 12 2 9 +2
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.07 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.39 -0.67 38 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.33 -1.27 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.86 -1.28 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.39 -1.29 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.94 -1.29 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.59 -1.20 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.15 -1.24 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.81 -1.26 11 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.85 -0.75 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.65 -1.20 11 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.86 -1.09 11 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.56 -0.97 11 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 1.60 -0.81 11 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 0.95 -0.62 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 -0.44 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 -0.29 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.14 -0.20 11 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.11 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.07 12 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.04 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.02 12 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 27.39 -1.02 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.33 -1.64 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.86 -1.67 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.39 -1.71 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.95 -1.72 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.07 -1.20 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.73 -1.19 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.50 -0.80 12 0 15 0
29JUN27 70.00 C 7.59 7.59 7.59 8.43 -0.80 12 15 30 +15
29JUN27 72.50 C 0.00 0.00 0.00 6.35 -0.98 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.78 -0.87 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.47 -0.75 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.44 -0.62 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.65 -0.49 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.07 -0.38 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.68 -0.27 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 -0.20 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 -0.13 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 -0.07 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 -0.06 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 -0.03 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.05 -1.88 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.71 -1.81 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.40 -1.73 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.13 -1.63 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.32 -1.14 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.82 -1.06 9 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.87 -0.99 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.10 -0.91 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.55 -0.80 11 0 0 0
29SEP27 77.50 C 3.30 3.31 3.30 4.35 -0.57 12 2 2 +2
29SEP27 80.00 C 0.00 0.00 0.00 3.12 -0.61 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.27 -0.48 12 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.60 -0.38 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.10 -0.29 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 -0.21 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 -0.15 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.31 -0.12 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.21 -0.07 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 -0.05 12 0 0 0
TOTAL CALL 685 3,889 +300
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 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 40 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 29 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29SEP26 70.00 P 0.05 0.06 0.05 0.01 0.00 14 40 368 -5
29SEP26 72.50 P 0.13 0.14 0.11 0.05 +0.01 12 13 202 +13
29SEP26 75.00 P 0.41 0.60 0.33 0.39 +0.10 12 165 677 +130
29SEP26 77.50 P 1.66 1.86 1.55 1.52 +0.32 13 152 479 +37
29SEP26 80.00 P 0.00 0.00 0.00 3.45 +0.44 12 0 55 0
29SEP26 82.50 P 5.85 5.85 5.85 5.90 +0.56 0 15 0 -16
29SEP26 85.00 P 0.00 0.00 0.00 8.40 +0.60 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.90 +0.63 0 0 0 -3
29SEP26 90.00 P 0.00 0.00 0.00 13.65 +0.88 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.95 +0.72 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.45 +0.72 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.11 +0.88 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.67 +0.94 63 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.36 +1.12 74 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 20 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 13 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 202 0
29OCT26 72.50 P 0.33 0.35 0.31 0.25 +0.08 13 35 76 +17
29OCT26 75.00 P 0.73 0.86 0.73 0.77 +0.15 12 34 128 +4
29OCT26 77.50 P 1.98 2.11 1.98 1.97 +0.35 13 43 144 +28
29OCT26 80.00 P 3.62 3.62 3.62 3.67 +0.40 13 15 209 +15
29OCT26 82.50 P 0.00 0.00 0.00 5.91 +0.57 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.40 +0.60 0 0 0 -15
29OCT26 87.50 P 0.00 0.00 0.00 10.90 +0.63 0 0 0 -13
29OCT26 90.00 P 0.00 0.00 0.00 13.65 +0.88 31 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.13 +0.72 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.64 +0.72 38 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.14 +0.72 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.67 +0.75 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.36 +0.94 53 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 0.08 0.08 0.08 0.03 +0.01 13 50 80 +50
27NOV26 70.00 P 0.20 0.20 0.20 0.13 +0.04 13 25 105 +20
27NOV26 72.50 P 0.43 0.55 0.43 0.42 +0.10 13 45 108 0
27NOV26 75.00 P 1.08 1.17 1.08 1.02 +0.16 12 54 85 +3
27NOV26 77.50 P 0.00 0.00 0.00 2.24 +0.34 13 0 11 0
27NOV26 80.00 P 3.99 4.23 3.99 3.95 +0.47 13 43 85 +43
27NOV26 82.50 P 0.00 0.00 0.00 5.96 +0.40 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.40 +0.60 0 0 0 -15
27NOV26 87.50 P 0.00 0.00 0.00 10.90 +0.63 0 0 0 -12
27NOV26 90.00 P 0.00 0.00 0.00 13.65 +0.88 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.13 +0.72 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.64 +0.72 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.14 +0.72 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.67 +0.75 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.36 +0.94 45 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 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.03 12 0 69 0
30DEC26 70.00 P 0.33 0.33 0.33 0.29 +0.10 13 4 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 +0.22 13 0 246 0
30DEC26 75.00 P 1.50 1.50 1.50 1.52 +0.39 13 1 276 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.75 +0.56 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.46 +0.74 13 0 10 0
30DEC26 82.50 P 6.44 6.44 6.44 6.34 +0.66 12 15 15 +15
30DEC26 85.00 P 8.70 8.70 8.70 8.57 +0.55 12 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 10.94 +0.67 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.65 +0.88 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.14 +0.72 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.64 +0.72 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.14 +0.72 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.67 +0.75 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.36 +0.94 36 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 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 9 0
30MAR27 65.00 P 0.22 0.22 0.22 0.07 -0.02 11 2 21 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.03 12 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 0.00 12 0 63 0
30MAR27 72.50 P 1.44 1.44 1.44 0.98 0.00 11 4 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 +0.12 12 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.01 +0.18 11 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.73 +0.45 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.70 +0.63 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.92 +0.73 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.98 +0.70 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.80 +1.03 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.38 +0.66 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.85 +0.64 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.36 +0.72 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.82 +0.73 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.36 +0.83 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 12 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 5 0
29JUN27 65.00 P 0.35 0.35 0.35 0.19 +0.03 12 100 133 +100
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.07 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 +0.14 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.42 +0.22 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 2.34 +0.36 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.56 +0.50 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.13 +0.66 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.99 +0.79 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.11 +0.86 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.08 +0.79 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.84 +1.07 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.38 +0.66 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.95 +0.72 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.39 +0.74 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.82 +0.72 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.36 +0.83 26 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 +0.03 12 0 0 0
29SEP27 65.00 P 0.50 0.50 0.50 0.29 +0.06 12 2 12 +2
29SEP27 67.50 P 0.88 0.88 0.88 0.57 +0.11 12 1 5 +1
29SEP27 70.00 P 1.41 1.41 1.41 1.03 +0.21 12 20 22 +20
29SEP27 72.50 P 0.00 0.00 0.00 1.71 +0.30 12 0 0 0
29SEP27 75.00 P 3.18 3.21 3.18 2.56 +0.34 12 3 3 +3
29SEP27 77.50 P 0.00 0.00 0.00 3.86 +0.56 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.37 +0.69 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.18 +0.82 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.24 +0.89 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.15 +0.83 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.88 +1.11 15 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.38 +0.66 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.95 +0.69 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.40 +0.74 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.82 +0.72 22 0 0 0
TOTAL PUT 896 5,208 +440
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$ 51.750
29SEP26 35.00 C 0.00 0.00 0.00 16.83 +0.35 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.83 +0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.83 +0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.83 +0.34 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.84 +0.35 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.84 +0.34 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.84 +0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.84 +0.30 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.85 +0.18 25 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.85 +0.37 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.86 +0.30 22 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.87 +0.29 20 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 4.90 +0.28 20 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 3.96 +0.26 20 0 2,017 0
29SEP26 49.00 C 0.00 0.00 0.00 3.08 +0.23 20 0 1,387 0
29SEP26 50.00 C 1.75 2.17 1.75 2.23 +0.20 18 11 1,377 +1
29SEP26 52.50 C 0.70 0.78 0.58 0.84 +0.10 19 143 1,985 +56
29SEP26 55.00 C 0.18 0.18 0.18 0.22 +0.03 20 4 4,162 -4
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 20 0 616 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 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 16.91 +0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.92 +0.34 28 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.92 +0.33 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.93 +0.33 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.93 +0.27 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.94 +0.32 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.95 +0.31 23 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.95 +0.29 19 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.97 +0.30 21 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.99 +0.28 21 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.03 +0.27 21 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.10 +0.26 21 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.21 +0.25 21 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.36 +0.22 21 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.52 +0.20 20 0 476 0
29OCT26 50.00 C 0.00 0.00 0.00 2.82 +0.18 20 0 567 0
29OCT26 52.50 C 1.30 1.34 1.23 1.47 +0.09 20 29 1,676 -16
29OCT26 55.00 C 0.62 0.67 0.60 0.68 +0.05 21 81 1,062 -45
29OCT26 57.50 C 0.24 0.27 0.24 0.27 +0.01 21 22 649 +22
29OCT26 60.00 C 0.00 0.00 0.00 0.09 0.00 21 0 320 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 21 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 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 - 34 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 13.03 +0.16 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.95 +0.02 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.13 +0.29 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.19 +0.28 22 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.28 +0.27 22 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.40 +0.25 22 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.49 +0.16 21 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.78 +0.22 22 0 136 0
27NOV26 49.00 C 0.00 0.00 0.00 3.97 +0.20 21 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.30 +0.15 21 0 564 0
27NOV26 52.50 C 0.00 0.00 0.00 2.00 +0.12 21 0 850 0
27NOV26 55.00 C 1.04 1.06 1.04 1.11 +0.07 21 60 314 +60
27NOV26 57.50 C 0.00 0.00 0.00 0.60 +0.04 22 0 96 0
27NOV26 60.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 35 0
27NOV26 62.50 C 0.16 0.16 0.16 0.12 0.00 22 3 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 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 17.09 +0.35 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.11 +0.35 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.92 +0.15 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.93 +0.14 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.03 +0.16 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.95 +0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.01 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.13 +0.09 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.21 +0.09 14 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.60 +0.29 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.78 +0.29 23 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.82 +0.22 21 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.26 +0.27 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.43 +0.24 21 0 462 0
30DEC26 50.00 C 0.00 0.00 0.00 3.83 +0.24 22 0 3,901 0
30DEC26 52.50 C 0.00 0.00 0.00 2.55 +0.20 22 0 1,725 0
30DEC26 55.00 C 1.40 1.40 1.40 1.61 +0.15 22 1 744 0
30DEC26 57.50 C 0.84 0.84 0.84 0.96 +0.11 22 30 776 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.55 +0.05 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.05 23 0 237 0
30DEC26 65.00 C 0.17 0.17 0.17 0.16 +0.02 23 9 139 +6
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 23 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 23 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.14 +0.28 22 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.11 +0.32 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.92 0.00 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.93 -0.03 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.03 +0.02 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.97 -0.10 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.17 -0.08 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.32 +0.04 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.50 +0.03 19 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.96 +0.29 23 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.19 +0.28 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.39 +0.17 23 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.79 +0.26 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.15 +0.27 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.49 +0.17 23 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.28 +0.13 23 0 472 0
30MAR27 55.00 C 2.26 2.26 2.26 2.35 +0.11 23 10 262 +9
30MAR27 57.50 C 0.00 0.00 0.00 1.64 +0.09 23 0 318 0
30MAR27 60.00 C 1.00 1.00 1.00 1.13 +0.10 23 45 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 +0.08 23 0 273 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 +0.06 23 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 +0.04 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.14 +0.25 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.11 +0.16 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.92 -0.08 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.95 -0.11 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.05 -0.11 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.16 -0.11 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.30 +0.02 18 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.73 +0.28 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.64 -0.04 20 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.89 +0.02 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.43 +0.27 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.73 +0.27 23 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.04 +0.15 23 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.43 +0.22 23 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.88 +0.23 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.33 +0.22 23 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.13 +0.10 23 0 312 0
29JUN27 55.00 C 3.02 3.02 3.02 3.17 +0.08 23 1 134 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.47 +0.15 24 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 1.84 +0.12 24 0 577 0
29JUN27 62.50 C 0.00 0.00 0.00 1.36 +0.11 24 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 0.99 +0.08 24 0 69 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.06 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 +0.04 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 - 24 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 12.40 +0.07 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.62 +0.11 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.87 +0.17 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.15 +0.23 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.46 +0.23 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.07 +0.23 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.41 +0.21 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.58 +0.20 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.00 +0.20 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.47 -0.02 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.97 +0.18 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.83 +0.15 23 0 12 0
29SEP27 55.00 C 3.52 3.52 3.52 3.88 +0.13 23 1 2 +1
29SEP27 57.50 C 0.00 0.00 0.00 3.08 +0.10 23 0 2 0
29SEP27 60.00 C 2.31 2.31 2.30 2.42 +0.08 23 18 43 +18
29SEP27 62.50 C 1.65 1.65 1.65 1.88 +0.06 23 1 27 +1
29SEP27 65.00 C 0.00 0.00 0.00 1.45 +0.05 23 0 9 0
29SEP27 67.50 C 1.18 1.18 1.18 1.14 +0.03 24 15 35 +1
29SEP27 70.00 C 0.00 0.00 0.00 0.89 +0.02 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.52 - 24 0 0 -
TOTAL CALL 484 48,316 +141
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29SEP26 40.00 P 0.06 0.06 0.06 0.01 0.00 38 2 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,288 0
29SEP26 43.00 P 0.04 0.04 0.04 0.01 0.00 28 8 1,856 0
29SEP26 44.00 P 0.04 0.04 0.04 0.01 0.00 25 8 1,135 -8
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8,324 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 2,088 0
29SEP26 48.00 P 0.20 0.20 0.19 0.11 -0.03 20 205 2,705 +156
29SEP26 49.00 P 0.00 0.00 0.00 0.23 -0.07 20 0 1,829 0
29SEP26 50.00 P 0.55 0.58 0.55 0.45 -0.10 20 46 1,378 0
29SEP26 52.50 P 1.76 1.76 1.75 1.56 -0.20 21 30 234 -6
29SEP26 55.00 P 0.00 0.00 0.00 3.39 -0.27 20 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 5.75 -0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.46 -0.20 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.05 -0.07 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.56 -0.06 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.06 -0.06 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.56 -0.06 76 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.06 -0.06 82 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.56 -0.06 88 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 36 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 31 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 951 0
29OCT26 45.00 P 0.16 0.16 0.16 0.08 -0.02 21 1 299 +1
29OCT26 46.00 P 0.26 0.26 0.23 0.14 -0.04 21 71 537 -37
29OCT26 47.00 P 0.00 0.00 0.00 0.24 -0.06 21 0 314 0
29OCT26 48.00 P 0.00 0.00 0.00 0.40 -0.08 21 10 463 +10
29OCT26 49.00 P 0.75 0.75 0.75 0.63 -0.11 21 1 379 0
29OCT26 50.00 P 1.08 1.09 1.08 0.93 -0.13 21 30 513 +15
29OCT26 52.50 P 0.00 0.00 0.00 2.10 -0.20 22 10 130 +10
29OCT26 55.00 P 0.00 0.00 0.00 3.73 -0.35 21 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 5.85 -0.29 21 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.46 -0.21 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.07 -0.05 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.65 +0.03 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.16 +0.04 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.66 +0.04 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.16 +0.04 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.66 - 67 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 67 0
27NOV26 44.00 P 0.26 0.26 0.26 0.14 -0.02 22 45 73 +19
27NOV26 45.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 293 0
27NOV26 47.00 P 0.60 0.60 0.60 0.50 -0.07 22 10 210 +10
27NOV26 48.00 P 0.87 0.88 0.85 0.72 -0.09 22 145 440 +85
27NOV26 49.00 P 1.14 1.16 1.12 1.01 -0.11 22 3,290 3,598 +3,142
27NOV26 50.00 P 1.40 1.51 1.40 1.36 -0.13 22 41 168 +32
27NOV26 52.50 P 2.74 2.74 2.74 2.55 -0.17 23 640 893 +640
27NOV26 55.00 P 0.00 0.00 0.00 4.07 -0.32 22 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 6.05 -0.27 22 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 8.46 -0.21 26 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.07 -0.05 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.65 +0.03 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.18 +0.06 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.68 +0.06 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.18 +0.06 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.68 - 56 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 0.00 23 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 948 0
30DEC26 43.00 P 0.34 0.34 0.34 0.20 -0.01 23 15 922 0
30DEC26 44.00 P 0.38 0.44 0.38 0.30 -0.01 23 77 661 -12
30DEC26 45.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 793 0
30DEC26 46.00 P 0.00 0.00 0.00 0.60 -0.02 23 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 -0.03 23 0 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.08 -0.05 23 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 1.40 -0.06 23 0 397 0
30DEC26 50.00 P 1.84 1.84 1.84 1.78 -0.07 23 15 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 -0.12 23 0 210 0
30DEC26 55.00 P 4.70 4.70 4.70 4.58 -0.18 24 15 99 +15
30DEC26 57.50 P 0.00 0.00 0.00 6.32 -0.22 23 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.71 -0.26 27 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.10 -0.06 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.65 +0.02 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.18 +0.05 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.71 +0.08 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.21 +0.09 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.72 +0.10 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 23 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 0.00 23 0 438 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 0.00 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 602 0
30MAR27 42.00 P 0.68 0.68 0.68 0.55 0.00 24 2 660 -2
30MAR27 43.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 -0.03 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.03 24 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 1.45 -0.03 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.76 -0.03 24 0 555 0
30MAR27 48.00 P 0.00 0.00 0.00 2.14 -0.01 24 0 236 0
30MAR27 49.00 P 0.00 0.00 0.00 2.51 -0.06 23 0 243 0
30MAR27 50.00 P 3.01 3.01 3.01 2.95 -0.07 23 2 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.28 -0.07 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.82 -0.12 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.63 -0.22 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.75 -0.14 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.10 -0.10 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 14.41 -0.07 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.81 +0.11 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.26 +0.17 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.72 +0.21 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.15 +0.21 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.72 -0.01 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.91 -0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.12 -0.02 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.37 -0.04 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.66 -0.01 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 -0.04 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.30 0.00 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.67 -0.04 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.07 -0.04 23 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.52 -0.05 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 4.85 -0.05 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.41 -0.10 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.18 -0.22 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.12 -0.19 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.44 -0.02 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.68 -0.01 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.01 +0.03 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.39 +0.09 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.78 +0.09 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.19 - 33 0 0 -
29SEP27 40.00 P 0.81 0.81 0.81 0.82 -0.07 24 2 6 +2
29SEP27 41.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.50 -0.09 24 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.78 -0.11 24 0 3 0
29SEP27 45.00 P 2.23 2.23 2.23 2.10 -0.11 24 22 22 +22
29SEP27 46.00 P 0.00 0.00 0.00 2.43 -0.14 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.83 -0.13 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.22 -0.16 24 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.69 -0.16 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.16 -0.17 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.52 -0.20 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.07 -0.23 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.82 -0.24 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.72 -0.21 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.77 -0.20 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.93 -0.17 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.20 -0.07 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.55 +0.01 29 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.94 +0.09 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.30 - 31 0 0 -
TOTAL PUT 4,743 70,048 +4,094
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$ 25.020
04SEP26 17.50 C 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.52 -0.04 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.02 -0.07 0 0 30 0
04SEP26 23.50 C 0.00 0.00 0.00 1.57 0.00 62 0 85 0
04SEP26 24.00 C 1.14 1.14 1.14 1.02 -0.07 0 30 60 +14
04SEP26 24.50 C 0.00 0.00 0.00 0.57 -0.06 29 0 265 0
04SEP26 25.00 C 0.35 0.35 0.31 0.24 -0.07 30 25 222 -10
04SEP26 25.50 C 0.15 0.16 0.08 0.08 -0.04 33 190 1,244 -83
04SEP26 26.00 C 0.06 0.06 0.03 0.02 -0.02 34 13 528 0
04SEP26 26.50 C 0.02 0.02 0.02 0.01 0.00 41 12 214 0
04SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 52 8 164 0
04SEP26 27.50 C 0.01 0.01 0.01 0.01 0.00 63 20 20 -9
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.55 - 117 0 0 -
11SEP26 17.75 C 0.00 0.00 0.00 7.31 -0.06 120 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.03 -0.10 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.80 -0.05 104 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.55 -0.05 100 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.30 -0.08 96 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.05 -0.08 92 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.56 -0.07 90 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.06 -0.07 82 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.54 -0.04 34 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.04 -0.05 27 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.57 -0.07 30 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 1.07 -0.10 22 0 15 0
11SEP26 24.50 C 0.00 0.00 0.00 0.68 -0.03 24 0 15 0
11SEP26 25.00 C 0.51 0.51 0.39 0.39 -0.04 26 28 34 +12
11SEP26 25.50 C 0.28 0.28 0.21 0.20 -0.01 27 197 277 +197
11SEP26 26.00 C 0.16 0.16 0.11 0.09 0.00 27 65 301 +64
11SEP26 26.50 C 0.10 0.10 0.10 0.03 -0.01 27 15 1,365 +15
11SEP26 27.00 C 0.06 0.06 0.04 0.01 0.00 27 129 470 +30
11SEP26 27.50 C 0.04 0.04 0.04 0.01 0.00 32 30 50 +15
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 28.50 C 0.01 0.01 0.01 0.01 0.00 43 30 30 +30
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 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 80 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.78 -0.04 231 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.52 -0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.28 -0.04 218 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.03 -0.05 211 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.78 -0.04 205 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.57 0.00 246 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.28 -0.03 194 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.03 -0.04 188 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.53 -0.03 178 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.02 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.53 -0.03 158 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.03 -0.05 148 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.52 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.03 -0.05 129 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.52 -0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.02 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.52 -0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.04 -0.02 119 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.54 -0.08 112 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.53 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.04 -0.03 93 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.55 -0.08 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.03 -0.10 0 0 0 -60
29SEP26 18.50 C 0.00 0.00 0.00 6.55 -0.05 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.05 -0.08 75 0 0 -21
29SEP26 19.50 C 0.00 0.00 0.00 5.56 -0.07 72 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.06 -0.08 66 0 249 0
29SEP26 21.00 C 4.05 4.05 4.05 4.03 -0.05 0 30 206 -45
29SEP26 22.00 C 3.00 3.00 3.00 3.03 -0.05 0 100 978 -100
29SEP26 23.00 C 2.07 2.07 2.07 2.04 -0.05 25 45 1,349 0
29SEP26 24.00 C 1.28 1.28 1.07 1.12 -0.06 26 95 8,275 +30
29SEP26 25.00 C 0.70 0.70 0.48 0.48 -0.03 26 80 8,306 -52
29SEP26 26.00 C 0.33 0.33 0.22 0.17 -0.03 27 241 5,626 +133
29SEP26 27.00 C 0.16 0.16 0.11 0.05 -0.02 26 154 4,786 +45
29SEP26 28.00 C 0.10 0.10 0.07 0.02 0.00 28 17 2,379 +1
29SEP26 29.00 C 0.06 0.06 0.05 0.01 0.00 30 13 2,693 0
29SEP26 30.00 C 0.04 0.04 0.04 0.01 0.00 35 30 2,015 +30
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 494 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.80 -0.09 203 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.53 -0.12 178 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.29 -0.10 186 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.04 -0.11 181 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.79 -0.12 176 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.57 -0.07 186 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.32 -0.07 182 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.03 -0.10 151 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.53 -0.12 142 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.03 -0.12 134 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.53 -0.12 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.03 -0.12 118 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.56 -0.09 134 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.03 -0.12 104 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.53 -0.11 97 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.03 -0.10 91 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.54 -0.10 99 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.04 -0.09 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.54 -0.10 89 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.03 -0.12 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.53 -0.12 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.04 -0.09 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.55 -0.10 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.05 -0.09 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.55 -0.09 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.05 -0.08 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.56 -0.09 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.06 -0.08 52 0 0 -500
29OCT26 21.00 C 0.00 0.00 0.00 4.03 -0.05 0 0 100 -110
29OCT26 22.00 C 3.05 3.05 3.05 3.03 -0.05 0 60 298 -136
29OCT26 23.00 C 2.10 2.10 2.10 2.04 -0.08 21 5 1,176 -5
29OCT26 24.00 C 1.51 1.51 1.19 1.29 0.00 28 135 1,602 +75
29OCT26 25.00 C 0.00 0.00 0.00 0.79 +0.02 29 0 1,585 0
29OCT26 26.00 C 0.48 0.50 0.44 0.47 -0.01 29 19 2,677 +10
29OCT26 27.00 C 0.42 0.42 0.30 0.29 +0.02 30 3 813 +3
29OCT26 28.00 C 0.22 0.22 0.21 0.16 +0.01 29 55 926 -15
29OCT26 29.00 C 0.15 0.15 0.14 0.09 +0.01 30 34 672 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 584 0
29OCT26 31.00 C 0.08 0.08 0.08 0.02 0.00 29 30 526 +30
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 38 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 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.84 -0.05 186 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.53 -0.12 154 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.29 -0.10 159 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.09 -0.06 172 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.85 -0.06 169 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.57 -0.07 160 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.34 -0.05 159 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.04 -0.09 139 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.59 -0.06 147 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.09 -0.06 140 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.59 -0.06 133 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.09 -0.06 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.59 -0.06 120 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.03 -0.12 93 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.59 -0.05 108 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.10 -0.03 104 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.59 -0.05 98 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.10 -0.03 94 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.60 -0.04 89 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.03 -0.12 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.53 -0.12 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.09 -0.04 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.55 -0.10 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 -0.09 59 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 6.60 -0.04 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.09 -0.04 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.56 -0.09 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.11 -0.03 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.09 +0.01 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.05 -0.04 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.10 -0.11 25 0 148 0
27NOV26 24.00 C 1.57 1.57 1.39 1.45 -0.03 27 61 367 +29
27NOV26 25.00 C 0.99 1.06 0.95 1.00 -0.01 28 258 771 +243
27NOV26 26.00 C 0.69 0.71 0.66 0.68 -0.03 28 277 851 +217
27NOV26 27.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 271 0
27NOV26 28.00 C 0.38 0.38 0.38 0.30 0.00 29 20 779 -20
27NOV26 29.00 C 0.00 0.00 0.00 0.18 0.00 28 0 449 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 0.00 29 0 380 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 32 198 198 +198
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 42 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 47 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 50 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 54 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 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.84 -0.05 162 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.61 -0.04 160 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.36 -0.03 156 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.09 -0.06 149 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.86 -0.05 148 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.57 -0.07 139 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 15.34 -0.05 138 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.11 -0.02 137 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.59 -0.06 128 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.09 -0.06 122 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.59 -0.06 116 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.09 -0.06 110 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.61 -0.04 106 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.04 -0.11 90 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.59 -0.05 94 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.10 -0.03 91 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.63 -0.01 89 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.10 -0.03 82 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.60 -0.04 77 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.10 -0.05 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.61 -0.04 69 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.10 -0.03 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.63 -0.02 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.07 -0.07 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 -0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.09 -0.04 49 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.56 -0.09 43 0 64 -20
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -0.03 43 0 220 0
30DEC26 21.00 C 0.00 0.00 0.00 4.09 -0.01 35 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 3.08 -0.04 28 0 2,444 0
30DEC26 23.00 C 2.20 2.23 2.20 2.23 -0.11 26 75 1,088 +60
30DEC26 24.00 C 1.74 1.77 1.69 1.66 -0.04 27 150 1,114 +51
30DEC26 25.00 C 1.31 1.31 1.22 1.23 -0.02 27 45 2,169 0
30DEC26 26.00 C 0.93 0.93 0.93 0.91 -0.01 28 5 3,222 0
30DEC26 27.00 C 0.73 0.73 0.73 0.67 -0.02 28 95 1,232 0
30DEC26 28.00 C 0.53 0.54 0.53 0.46 -0.02 28 4 2,347 +4
30DEC26 29.00 C 0.41 0.41 0.41 0.31 -0.01 28 36 1,831 0
30DEC26 30.00 C 0.31 0.31 0.30 0.20 -0.02 28 133 1,895 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 1,263 0
30DEC26 32.00 C 0.24 0.24 0.24 0.09 0.00 28 43 2,014 +43
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.05 0.05 0.05 0.01 0.00 34 178 211 +112
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 37 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 41 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 47 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 16.86 -0.03 126 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.61 -0.04 122 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.36 -0.03 119 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.09 -0.06 115 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.86 -0.05 113 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.57 -0.07 107 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.36 -0.03 107 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.11 -0.02 105 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.59 -0.06 98 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.11 -0.04 94 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.59 -0.06 88 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.09 -0.06 84 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.61 -0.04 81 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.04 -0.11 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.59 -0.05 72 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.11 -0.02 69 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.63 -0.01 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.10 -0.03 62 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.61 -0.03 59 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.11 -0.04 55 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.61 -0.04 52 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.11 -0.02 49 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.63 -0.02 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.07 -0.07 41 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.09 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.56 -0.09 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.11 -0.03 32 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.09 -0.06 26 0 613 0
30MAR27 22.00 C 3.30 3.30 3.30 3.40 -0.04 28 5 547 0
30MAR27 23.00 C 2.67 2.68 2.67 2.78 -0.05 27 30 538 +30
30MAR27 24.00 C 0.00 0.00 0.00 2.24 +0.01 27 0 471 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 0.00 27 0 1,892 0
30MAR27 26.00 C 1.45 1.45 1.45 1.44 -0.01 28 1 6,365 0
30MAR27 27.00 C 1.15 1.15 1.15 1.15 -0.03 28 2 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 +0.01 28 0 7,001 0
30MAR27 29.00 C 0.00 0.00 0.00 0.73 +0.02 29 0 515 0
30MAR27 30.00 C 0.00 0.00 0.00 0.55 +0.01 28 0 536 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 0.00 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 29 0 39 0
30MAR27 41.00 C 0.12 0.12 0.12 0.02 0.00 28 20 21 +20
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 16.86 -0.03 105 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.61 -0.04 102 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.36 -0.03 99 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.09 -0.06 95 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.86 -0.05 94 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.61 -0.03 92 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.36 -0.03 89 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.11 -0.02 87 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.59 -0.06 81 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.11 -0.04 78 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.61 -0.04 74 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.11 -0.04 70 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.61 -0.04 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.05 -0.10 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.61 -0.03 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.11 -0.02 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.63 -0.01 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.10 -0.03 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.61 -0.03 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.11 -0.04 45 0 0 -1
29JUN27 16.50 C 0.00 0.00 0.00 8.61 -0.04 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.11 -0.02 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.63 -0.02 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.11 -0.03 35 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.61 -0.03 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.10 -0.03 30 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.61 -0.04 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.17 -0.03 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.64 -0.03 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 4.02 +0.10 30 0 126 0
29JUN27 23.00 C 0.00 0.00 0.00 3.34 -0.03 28 5 959 0
29JUN27 24.00 C 0.00 0.00 0.00 2.85 -0.02 29 0 301 0
29JUN27 25.00 C 2.17 2.17 2.17 2.43 -0.02 29 4 729 +4
29JUN27 26.00 C 0.00 0.00 0.00 2.05 -0.02 29 0 291 0
29JUN27 27.00 C 0.00 0.00 0.00 1.71 -0.02 29 0 353 0
29JUN27 28.00 C 1.28 1.32 1.28 1.44 -0.01 29 5 476 +5
29JUN27 29.00 C 0.00 0.00 0.00 1.20 -0.01 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.98 -0.02 29 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.68 -0.02 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 0.00 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 0.00 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 0.00 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 0.00 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 41.00 C 0.24 0.24 0.24 0.11 0.00 30 21 78 +21
29JUN27 42.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.08 0.08 0.08 0.01 0.00 30 16 36 +16
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 16.36 -0.03 85 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.09 -0.06 82 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.86 -0.05 81 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.61 -0.03 79 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.36 -0.03 76 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.11 -0.02 74 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.59 -0.06 70 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.11 -0.04 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.61 -0.04 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.11 -0.04 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.61 -0.04 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.05 -0.10 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.61 -0.03 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.11 -0.02 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.63 -0.01 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.10 -0.03 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.61 -0.03 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.11 -0.04 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.61 -0.04 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.11 -0.02 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.63 -0.02 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.21 +0.07 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.61 -0.03 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.26 -0.01 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.92 0.00 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.58 0.00 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.95 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.52 +0.14 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.86 +0.01 29 0 0 0
29SEP27 24.00 C 2.81 2.81 2.81 3.37 +0.01 30 5 5 +5
29SEP27 25.00 C 0.00 0.00 0.00 2.96 +0.01 30 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 2.57 +0.01 30 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 2.23 +0.01 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.94 +0.02 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 51 0
29SEP27 30.00 C 0.00 0.00 0.00 1.44 +0.01 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.06 +0.01 30 0 20 0
29SEP27 33.00 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 0.00 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 0.07 0.07 0.07 0.01 0.00 32 5 5 +5
TOTAL CALL 3,635 133,718 +610
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 82 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 45 0 114 0
04SEP26 24.00 P 0.02 0.02 0.01 0.01 -0.01 32 60 257 +60
04SEP26 24.50 P 0.08 0.09 0.08 0.06 -0.02 32 121 646 0
04SEP26 25.00 P 0.18 0.25 0.18 0.23 -0.02 32 60 618 +33
04SEP26 25.50 P 0.32 0.60 0.32 0.56 -0.01 33 44 177 -11
04SEP26 26.00 P 0.00 0.00 0.00 1.02 +0.02 42 0 325 0
04SEP26 26.50 P 0.00 0.00 0.00 1.48 -0.01 0 0 106 0
04SEP26 27.00 P 0.00 0.00 0.00 2.01 +0.01 66 0 109 0
04SEP26 27.50 P 0.00 0.00 0.00 2.49 -0.02 65 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.99 -0.03 76 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.50 +0.06 94 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.01 95 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.49 +0.05 104 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.99 +0.05 113 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.49 0.00 122 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.99 0.00 131 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.49 0.00 139 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.99 -0.01 147 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.49 0.00 155 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.99 -0.02 163 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.49 0.00 170 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.99 0.00 178 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.49 0.00 185 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.99 0.00 192 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.49 +0.05 199 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 22.50 P 0.03 0.04 0.03 0.03 +0.01 28 120 120 +120
11SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
11SEP26 23.50 P 0.18 0.22 0.18 0.18 +0.02 27 124 149 +124
11SEP26 24.00 P 0.39 0.42 0.39 0.36 +0.02 26 26 96 +21
11SEP26 24.50 P 0.50 0.70 0.50 0.63 +0.03 26 105 156 +105
11SEP26 25.00 P 0.85 1.01 0.85 1.02 +0.04 27 169 650 +13
11SEP26 25.50 P 1.35 1.35 1.35 1.40 0.00 0 15 47 +15
11SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.12 32 0 60 0
11SEP26 26.50 P 0.00 0.00 0.00 2.42 +0.13 33 0 135 0
11SEP26 27.00 P 0.00 0.00 0.00 2.91 +0.14 34 0 180 0
11SEP26 27.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 45 0
11SEP26 28.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.90 +0.07 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.86 +0.07 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.40 +0.15 50 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.89 +0.14 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.83 +0.04 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.41 +0.16 82 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.86 +0.08 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.37 +0.12 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.87 +0.12 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.37 +0.12 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.89 +0.14 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.39 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.03 0.04 0.03 0.02 -0.01 27 22 11,176 0
29SEP26 22.00 P 0.06 0.11 0.06 0.09 0.00 27 133 6,897 +2
29SEP26 23.00 P 0.24 0.30 0.21 0.27 +0.01 27 268 8,910 +167
29SEP26 24.00 P 0.55 0.67 0.55 0.65 +0.02 27 231 1,767 +218
29SEP26 25.00 P 1.10 1.27 1.10 1.23 -0.02 26 3 4,452 -1
29SEP26 26.00 P 1.91 1.91 1.91 2.08 +0.05 30 15 1,001 0
29SEP26 27.00 P 2.80 2.80 2.80 3.02 +0.07 35 15 967 0
29SEP26 28.00 P 0.00 0.00 0.00 3.95 +0.07 35 0 1,102 0
29SEP26 29.00 P 0.00 0.00 0.00 4.94 +0.10 40 0 1,264 0
29SEP26 30.00 P 0.00 0.00 0.00 5.92 +0.10 41 0 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 6.91 +0.10 43 0 684 0
29SEP26 32.00 P 0.00 0.00 0.00 7.83 +0.04 0 0 270 0
29SEP26 33.00 P 0.00 0.00 0.00 8.87 +0.06 0 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 9.87 +0.07 0 0 234 0
29SEP26 35.00 P 0.00 0.00 0.00 10.93 +0.18 69 0 100 0
29SEP26 36.00 P 0.00 0.00 0.00 11.74 -0.08 0 0 235 0
29SEP26 37.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.94 +0.12 84 0 50 0
29SEP26 39.00 P 0.00 0.00 0.00 14.75 -0.05 0 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 15.94 +0.13 92 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.93 +0.12 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.93 +0.12 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 19.94 +0.14 107 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.93 +0.12 107 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.93 +0.12 111 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.76 -0.05 0 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.80 -0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.93 +0.12 120 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.92 +0.12 120 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.26 -0.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.80 +0.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.43 +0.14 145 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.92 +0.12 147 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.29 -0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 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 96 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 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 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 64 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 57 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 44 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 0.03 0.03 0.01 0.00 30 50 100 -50
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 0.04 +0.01 30 0 611 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1,071 0
29OCT26 21.00 P 0.14 0.17 0.14 0.15 +0.02 29 57 2,123 +43
29OCT26 22.00 P 0.26 0.28 0.26 0.31 +0.02 29 110 2,328 +110
29OCT26 23.00 P 0.53 0.58 0.53 0.59 +0.02 29 126 1,330 +120
29OCT26 24.00 P 0.00 0.00 0.00 1.01 +0.01 29 0 658 0
29OCT26 25.00 P 1.60 1.60 1.57 1.66 +0.07 31 17 1,823 0
29OCT26 26.00 P 2.28 2.37 2.28 2.28 -0.03 28 75 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.17 +0.03 32 0 135 0
29OCT26 28.00 P 0.00 0.00 0.00 4.03 +0.03 31 0 230 0
29OCT26 29.00 P 5.06 5.06 5.06 5.04 +0.17 37 60 90 +60
29OCT26 30.00 P 6.02 6.02 6.02 5.98 +0.09 38 30 360 +30
29OCT26 31.00 P 6.99 6.99 6.99 6.95 +0.14 39 30 195 +30
29OCT26 32.00 P 0.00 0.00 0.00 7.93 +0.14 41 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.87 +0.06 0 0 165 0
29OCT26 34.00 P 0.00 0.00 0.00 9.87 +0.06 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.93 +0.18 51 0 120 0
29OCT26 36.00 P 0.00 0.00 0.00 11.84 +0.02 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 65 0
29OCT26 38.00 P 0.00 0.00 0.00 13.94 +0.12 62 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.84 +0.04 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.94 +0.13 68 0 65 0
29OCT26 41.00 P 0.00 0.00 0.00 16.93 +0.12 69 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 17.93 +0.12 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.94 +0.14 78 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.93 +0.12 79 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.93 +0.12 82 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.90 +0.09 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.85 +0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.93 +0.12 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.92 +0.12 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.36 +0.05 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.82 +0.07 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.43 +0.14 106 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.92 +0.12 108 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.32 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 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 65 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 0.09 0.09 0.09 0.05 0.00 28 198 513 +188
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 28 0 745 0
27NOV26 20.00 P 0.14 0.17 0.14 0.12 0.00 28 3 7,506 +3
27NOV26 21.00 P 0.29 0.29 0.29 0.26 +0.01 29 2 769 0
27NOV26 22.00 P 0.43 0.49 0.43 0.48 +0.01 29 176 2,655 +161
27NOV26 23.00 P 0.74 0.74 0.74 0.80 +0.02 29 118 1,233 +118
27NOV26 24.00 P 1.16 1.24 1.16 1.25 +0.02 29 203 1,249 +201
27NOV26 25.00 P 1.72 1.83 1.72 1.84 +0.04 29 22 835 +22
27NOV26 26.00 P 2.49 2.54 2.47 2.50 -0.01 29 37 510 +37
27NOV26 27.00 P 3.28 3.30 3.28 3.32 +0.03 31 30 349 +15
27NOV26 28.00 P 0.00 0.00 0.00 4.18 +0.05 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.04 +0.01 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.02 +0.07 34 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.98 +0.05 36 0 75 0
27NOV26 32.00 P 8.00 8.00 8.00 7.93 +0.14 35 45 165 +45
27NOV26 33.00 P 8.97 8.97 8.95 8.95 +0.06 40 65 95 +50
27NOV26 34.00 P 9.77 9.95 9.77 9.95 +0.10 43 80 140 +80
27NOV26 35.00 P 10.94 10.94 10.94 10.93 +0.12 44 40 60 +30
27NOV26 36.00 P 11.94 11.94 11.94 11.87 +0.05 0 45 135 +45
27NOV26 37.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.94 +0.12 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.85 +0.05 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.94 +0.13 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.93 +0.12 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.93 +0.12 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.94 +0.14 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.93 +0.12 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.93 +0.12 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.90 +0.09 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.85 +0.04 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.93 +0.12 75 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.92 +0.12 76 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.36 +0.05 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.87 +0.12 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.43 +0.14 90 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.92 +0.12 93 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.32 +0.02 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 65 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 33 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 0.11 0.11 0.11 0.07 0.00 28 6 807 -6
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 28 0 610 0
30DEC26 19.50 P 0.19 0.20 0.19 0.15 0.00 28 101 842 +101
30DEC26 20.00 P 0.25 0.25 0.24 0.20 -0.01 28 200 5,627 -135
30DEC26 21.00 P 0.42 0.42 0.42 0.38 0.00 28 1 2,065 0
30DEC26 22.00 P 0.61 0.61 0.61 0.63 +0.01 28 6 1,514 0
30DEC26 23.00 P 0.93 1.00 0.93 0.99 +0.02 28 23 1,602 +23
30DEC26 24.00 P 1.43 1.47 1.41 1.41 -0.03 28 125 1,530 +122
30DEC26 25.00 P 1.85 2.00 1.85 2.00 -0.01 29 6 1,884 -2
30DEC26 26.00 P 2.76 2.76 2.74 2.70 +0.01 29 66 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.46 +0.02 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 +0.14 31 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.20 +0.12 33 0 678 0
30DEC26 30.00 P 0.00 0.00 0.00 6.11 +0.08 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 +0.10 34 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.01 +0.14 36 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.98 +0.09 38 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.95 +0.10 38 0 102 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 +0.12 39 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 +0.09 39 0 38 0
30DEC26 37.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 13.94 +0.12 47 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.94 +0.13 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.93 +0.12 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.93 +0.12 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.94 +0.14 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.93 +0.12 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.93 +0.12 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.90 +0.09 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.85 +0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.93 +0.12 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.92 +0.12 67 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.36 +0.05 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.87 +0.11 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.43 +0.14 80 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.92 +0.12 82 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.35 +0.05 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 55 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 47 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 0.09 +0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 727 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 2,605 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 423 0
30MAR27 20.00 P 0.45 0.45 0.45 0.46 +0.02 28 20 569 -20
30MAR27 21.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 467 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 +0.01 28 0 1,831 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.01 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.03 28 0 478 0
30MAR27 25.00 P 2.47 2.47 2.47 2.47 +0.04 29 1 1,429 +1
30MAR27 26.00 P 3.07 3.07 3.07 3.12 +0.05 29 15 7,037 +15
30MAR27 27.00 P 3.71 3.79 3.71 3.83 +0.05 30 60 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 4.61 +0.05 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.43 +0.07 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.28 +0.07 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.11 +0.02 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.08 +0.07 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.98 +0.06 31 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.98 +0.11 33 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.93 +0.12 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.91 +0.09 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.94 +0.12 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.94 +0.13 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.93 +0.12 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.93 +0.12 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.94 +0.14 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.93 +0.12 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.93 +0.12 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.90 +0.09 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.85 +0.04 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.93 +0.12 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.92 +0.12 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.36 +0.05 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.87 +0.11 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.43 +0.14 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.92 +0.12 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.35 +0.05 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 45 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 0.00 31 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 0.00 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 0.00 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 0.00 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 0.00 30 0 87 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 0.00 30 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 0.00 30 0 211 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 0.00 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 0.00 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 0.00 30 0 165 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 0.00 30 0 140 0
29JUN27 22.00 P 1.50 1.50 1.50 1.47 0.00 30 1 168 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.90 0.00 30 0 163 0
29JUN27 24.00 P 0.00 0.00 0.00 2.39 +0.08 31 0 231 0
29JUN27 25.00 P 0.00 0.00 0.00 2.97 +0.01 31 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.59 +0.01 31 0 45 0
29JUN27 27.00 P 0.00 0.00 0.00 4.27 +0.01 31 0 214 0
29JUN27 28.00 P 0.00 0.00 0.00 5.01 +0.01 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.79 +0.01 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.61 +0.01 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.49 +0.02 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.39 +0.03 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.32 +0.03 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.28 +0.03 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.21 0.00 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.14 +0.01 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.08 +0.01 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.01 0.00 38 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.04 +0.09 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.98 +0.08 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.93 +0.08 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.93 +0.12 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.88 +0.07 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.94 +0.14 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.93 +0.12 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.93 +0.12 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.90 +0.09 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.85 +0.04 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.93 +0.12 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.92 +0.12 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.36 +0.05 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.87 +0.11 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.43 +0.14 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.92 +0.12 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.35 +0.05 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 0.00 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
29SEP27 17.50 P 0.52 0.52 0.52 0.48 +0.02 31 16 45 +16
29SEP27 18.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 0.68 +0.02 31 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 302 0
29SEP27 19.50 P 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
29SEP27 21.00 P 1.65 1.65 1.65 1.43 +0.03 31 1 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.83 +0.03 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.28 +0.03 31 0 50 0
29SEP27 24.00 P 0.00 0.00 0.00 2.79 +0.04 32 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 3.36 +0.03 32 0 90 0
29SEP27 26.00 P 0.00 0.00 0.00 3.97 +0.03 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.64 +0.04 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.36 +0.04 32 0 0 0
29SEP27 29.00 P 6.66 6.67 6.66 6.11 +0.04 33 120 120 +120
29SEP27 30.00 P 0.00 0.00 0.00 6.91 +0.04 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.73 +0.04 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.60 +0.04 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.49 +0.04 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.42 +0.04 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.37 +0.04 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.34 +0.04 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.32 +0.04 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.33 +0.04 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.34 +0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.30 0.00 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.23 -0.01 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.21 +0.03 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.15 +0.03 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.09 +0.03 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.03 +0.03 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.98 +0.03 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.90 +0.01 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.88 +0.03 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.93 +0.12 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.92 +0.12 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.38 +0.07 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.88 +0.12 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.43 +0.14 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.92 +0.12 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.37 +0.07 53 0 0 0
TOTAL PUT 3,918 165,229 +2,440
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$ 12.870
29SEP26 8.50 C 0.00 0.00 0.00 4.39 +0.57 85 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 +0.58 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.90 +0.59 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 +0.58 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.40 +0.57 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 +0.55 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 +0.57 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 +0.54 0 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.50 36 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.48 41 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 +0.40 38 0 765 0
29SEP26 12.50 C 0.38 0.65 0.38 0.66 +0.28 38 28 294 -2
29SEP26 13.00 C 0.20 0.42 0.20 0.40 +0.19 37 94 315 -6
29SEP26 13.50 C 0.11 0.23 0.11 0.23 +0.12 37 165 670 +31
29SEP26 14.00 C 0.09 0.10 0.09 0.13 +0.07 38 7 354 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.04 38 0 227 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 1,172 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 722 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 40 9 343 +9
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.14 +0.55 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.90 +0.56 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.65 +0.57 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.40 +0.57 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.15 +0.55 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.90 +0.57 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.40 +0.48 39 0 7 0
29OCT26 11.00 C 1.55 1.55 1.55 1.99 +0.56 45 15 15 +15
29OCT26 11.50 C 1.18 1.18 1.18 1.51 +0.44 37 15 30 +10
29OCT26 12.00 C 0.00 0.00 0.00 1.14 +0.36 37 0 47 0
29OCT26 12.50 C 0.61 0.84 0.59 0.86 +0.30 37 277 551 +215
29OCT26 13.00 C 0.00 0.00 0.00 0.61 +0.22 37 0 187 0
29OCT26 13.50 C 0.27 0.44 0.27 0.44 +0.17 37 221 331 -119
29OCT26 14.00 C 0.20 0.29 0.20 0.30 +0.12 37 102 405 +74
29OCT26 14.50 C 0.13 0.22 0.13 0.21 +0.09 37 66 486 +50
29OCT26 15.00 C 0.13 0.13 0.13 0.15 +0.07 38 5 105 +5
29OCT26 15.50 C 0.00 0.00 0.00 0.10 +0.05 39 0 184 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 177 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.90 +0.56 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.65 +0.57 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.40 +0.57 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.15 +0.55 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.90 +0.54 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.40 +0.48 33 0 15 0
27NOV26 11.00 C 1.65 1.65 1.65 1.99 +0.46 36 15 15 +15
27NOV26 11.50 C 1.26 1.32 1.26 1.64 +0.42 38 30 45 +30
27NOV26 12.00 C 0.00 0.00 0.00 1.31 +0.36 37 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.03 +0.30 37 0 420 0
27NOV26 13.00 C 0.69 0.69 0.69 0.80 +0.25 37 1 323 -1
27NOV26 13.50 C 0.51 0.51 0.51 0.61 +0.21 37 3 594 +3
27NOV26 14.00 C 0.00 0.00 0.00 0.46 +0.17 37 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.34 +0.13 37 0 92 0
27NOV26 15.00 C 0.24 0.24 0.24 0.26 +0.11 38 1 72 +1
27NOV26 15.50 C 0.19 0.19 0.19 0.19 +0.08 38 45 78 +33
27NOV26 16.00 C 0.00 0.00 0.00 0.14 +0.06 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 +0.05 38 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.39 +0.57 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.14 +0.55 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.90 +0.56 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 +0.57 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.40 +0.56 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.53 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.90 +0.49 34 0 0 0
30DEC26 10.50 C 2.04 2.04 2.04 2.48 +0.46 36 15 15 +11
30DEC26 11.00 C 0.00 0.00 0.00 2.06 +0.39 34 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 +0.45 39 0 60 0
30DEC26 12.00 C 1.50 1.50 1.50 1.47 +0.37 37 15 197 +15
30DEC26 12.50 C 0.99 0.99 0.99 1.20 +0.31 37 2 703 -2
30DEC26 13.00 C 0.00 0.00 0.00 0.95 +0.26 36 0 248 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 +0.23 36 0 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 +0.19 36 0 271 0
30DEC26 14.50 C 0.32 0.48 0.32 0.48 +0.16 37 212 395 +150
30DEC26 15.00 C 0.38 0.38 0.37 0.38 +0.14 37 75 697 +45
30DEC26 15.50 C 0.25 0.25 0.25 0.29 +0.10 37 60 279 -4
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.08 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.06 37 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.44 +0.59 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.22 +0.59 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 +0.51 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 +0.51 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.50 +0.48 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 +0.47 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.18 +0.53 39 0 45 0
30MAR27 10.50 C 2.42 2.42 2.42 2.71 +0.41 35 15 45 +15
30MAR27 11.00 C 0.00 0.00 0.00 2.40 +0.42 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 +0.39 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 +0.35 36 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 +0.31 35 0 175 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 +0.30 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 +0.27 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 +0.22 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 +0.23 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.67 +0.18 36 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.14 35 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 +0.15 36 0 157 0
30MAR27 16.50 C 0.30 0.30 0.30 0.39 +0.13 36 30 277 -30
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.12 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.09 36 0 169 0
30MAR27 18.00 C 0.24 0.24 0.24 0.22 +0.07 36 1 168 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.06 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.39 +0.57 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.15 +0.53 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 +0.52 38 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 +0.51 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.58 +0.53 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.38 +0.50 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.99 +0.43 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.67 +0.42 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.36 +0.40 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.10 +0.42 36 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.92 +0.43 37 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 +0.35 37 0 133 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 +0.32 36 0 16 0
29JUN27 14.00 C 1.00 1.00 1.00 1.29 +0.27 36 15 130 +15
29JUN27 14.50 C 0.00 0.00 0.00 1.12 +0.26 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 0.99 +0.25 36 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.21 36 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.20 37 0 12 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.21 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 +0.19 37 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 +0.17 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 +0.14 37 0 435 0
29JUN27 18.50 C 0.28 0.28 0.28 0.38 +0.12 37 2 2 +2
29JUN27 19.00 C 0.26 0.26 0.26 0.33 +0.11 37 2 2 +2
29JUN27 19.50 C 0.26 0.26 0.26 0.29 +0.10 37 2 63 +2
29JUN27 20.00 C 0.26 0.26 0.26 0.26 +0.10 37 2 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.08 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.19 +0.49 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.03 +0.54 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.84 +0.52 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.62 +0.46 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.44 +0.43 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.12 +0.41 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.82 +0.38 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.55 +0.36 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.30 +0.34 34 0 0 0
29SEP27 12.50 C 1.75 1.75 1.75 2.06 +0.30 34 15 15 +15
29SEP27 13.00 C 0.00 0.00 0.00 1.85 +0.29 35 0 0 0
29SEP27 13.50 C 1.55 1.55 1.55 1.66 +0.26 35 15 15 +15
29SEP27 14.00 C 1.42 1.43 1.42 1.49 +0.25 35 51 50 +50
29SEP27 14.50 C 1.21 1.21 1.21 1.32 +0.22 35 15 15 +15
29SEP27 15.00 C 0.00 0.00 0.00 1.18 +0.20 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.05 +0.18 35 0 0 0
29SEP27 16.00 C 0.76 0.76 0.76 0.94 +0.17 35 15 15 +14
29SEP27 16.50 C 0.78 0.78 0.78 0.84 +0.16 35 30 30 +30
29SEP27 17.00 C 0.00 0.00 0.00 0.74 +0.14 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.66 +0.13 35 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 +0.11 35 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 +0.09 35 0 0 0
TOTAL CALL 1,688 23,562 +724
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29SEP26 9.75 P 0.02 0.02 0.02 0.01 0.00 46 29 223 0
29SEP26 10.00 P 0.03 0.03 0.03 0.01 -0.01 42 18 363 -18
29SEP26 10.50 P 0.06 0.06 0.06 0.02 -0.04 39 10 233 +10
29SEP26 11.00 P 0.12 0.12 0.11 0.06 -0.08 40 27 841 +10
29SEP26 11.50 P 0.23 0.24 0.13 0.13 -0.13 39 78 1,630 +35
29SEP26 12.00 P 0.43 0.45 0.26 0.26 -0.22 39 57 1,721 0
29SEP26 12.50 P 0.73 0.74 0.46 0.46 -0.30 39 88 379 -21
29SEP26 13.00 P 0.71 0.71 0.71 0.74 -0.37 40 1 523 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.41 40 0 474 0
29SEP26 14.00 P 1.49 1.49 1.49 1.51 -0.51 43 2 541 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.52 39 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 -0.51 51 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 -0.57 44 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 -0.58 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 -0.56 46 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 -0.55 51 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 -0.59 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 -0.58 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.83 -0.58 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 -0.57 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.83 -0.58 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.33 -0.58 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.32 -0.59 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.34 -0.55 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.02 37 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 7 0
29OCT26 9.75 P 0.07 0.07 0.07 0.03 -0.03 38 3 73 +3
29OCT26 10.00 P 0.09 0.09 0.09 0.05 -0.03 39 11 41 +11
29OCT26 10.50 P 0.18 0.18 0.18 0.09 -0.07 38 75 212 +15
29OCT26 11.00 P 0.28 0.28 0.22 0.17 -0.10 38 24 275 +24
29OCT26 11.50 P 0.00 0.00 0.00 0.29 -0.15 38 0 140 0
29OCT26 12.00 P 0.64 0.64 0.45 0.45 -0.21 38 251 866 +221
29OCT26 12.50 P 0.74 0.74 0.74 0.67 -0.27 38 10 191 0
29OCT26 13.00 P 0.00 0.00 0.00 0.95 -0.31 39 0 507 0
29OCT26 13.50 P 0.00 0.00 0.00 1.26 -0.38 38 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.60 -0.43 36 0 233 0
29OCT26 14.50 P 2.07 2.07 2.07 2.04 -0.40 39 15 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.47 -0.49 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.91 -0.53 38 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.38 -0.54 38 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.88 -0.53 42 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.38 -0.53 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.85 -0.57 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.36 -0.55 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.86 -0.55 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.35 -0.55 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 -0.04 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 70 0
27NOV26 10.50 P 0.27 0.27 0.27 0.16 -0.09 37 45 45 +25
27NOV26 11.00 P 0.39 0.39 0.39 0.27 -0.12 38 1 31 +1
27NOV26 11.50 P 0.42 0.43 0.42 0.42 -0.15 38 12 282 -12
27NOV26 12.00 P 0.00 0.00 0.00 0.60 -0.20 38 0 154 0
27NOV26 12.50 P 0.91 0.91 0.91 0.83 -0.24 38 3 99 0
27NOV26 13.00 P 0.00 0.00 0.00 1.09 -0.30 38 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.40 -0.35 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.76 -0.38 38 0 118 0
27NOV26 14.50 P 0.00 0.00 0.00 2.18 -0.39 40 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.57 -0.45 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.00 -0.47 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.45 -0.49 40 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.94 -0.50 42 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.42 -0.50 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.88 -0.54 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.39 -0.52 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.86 -0.55 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.36 -0.55 47 0 0 0
30DEC26 8.50 P 0.06 0.06 0.06 0.03 -0.01 38 10 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 65 0
30DEC26 9.25 P 0.10 0.10 0.10 0.07 -0.03 37 10 89 +10
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.05 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.06 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.10 37 0 400 0
30DEC26 11.00 P 0.39 0.39 0.39 0.36 -0.13 37 5 330 +5
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.16 37 0 683 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 -0.20 37 0 378 0
30DEC26 12.50 P 1.09 1.09 0.94 0.95 -0.24 37 137 666 +137
30DEC26 13.00 P 1.20 1.21 1.19 1.21 -0.29 37 60 722 +60
30DEC26 13.50 P 0.00 0.00 0.00 1.54 -0.26 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.39 37 0 209 0
30DEC26 14.50 P 2.58 2.58 2.58 2.29 -0.36 39 5 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.67 -0.41 39 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 -0.45 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.44 40 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 -0.49 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 -0.48 43 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.95 -0.49 44 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 -0.48 45 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.90 -0.51 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.39 -0.52 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.84 -0.57 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.34 -0.57 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.34 -0.57 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.34 -0.58 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.05 36 0 81 0
30MAR27 9.50 P 0.28 0.28 0.28 0.21 -0.06 36 1 46 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.07 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.09 36 0 243 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.11 36 0 223 0
30MAR27 11.00 P 0.72 0.72 0.71 0.59 -0.12 36 46 164 0
30MAR27 11.50 P 0.92 0.92 0.92 0.77 -0.15 36 50 140 -50
30MAR27 12.00 P 1.17 1.20 1.17 0.97 -0.20 36 52 164 -34
30MAR27 12.50 P 0.00 0.00 0.00 1.20 -0.24 36 0 701 0
30MAR27 13.00 P 1.74 1.74 1.74 1.47 -0.28 35 20 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 -0.31 35 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.32 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 -0.37 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.87 -0.36 37 0 105 0
30MAR27 15.50 P 0.00 0.00 0.00 3.29 -0.36 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.69 -0.39 38 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.38 40 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 -0.44 39 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 -0.50 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 -0.50 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.90 -0.55 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.43 -0.53 41 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.89 -0.54 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 -0.57 34 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.34 -0.57 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.34 -0.58 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.02 38 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.03 38 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.04 38 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 -0.06 38 0 42 0
29JUN27 10.50 P 0.71 0.71 0.71 0.67 -0.07 38 30 224 +30
29JUN27 11.00 P 0.87 0.87 0.87 0.82 -0.13 37 15 103 +15
29JUN27 11.50 P 0.00 0.00 0.00 1.00 -0.17 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.25 -0.18 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 -0.23 37 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.76 -0.22 37 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.09 -0.24 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.38 -0.29 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.71 -0.35 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 -0.36 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.45 -0.39 37 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.87 -0.38 38 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.29 -0.38 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.70 -0.41 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 -0.47 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.51 -0.51 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 -0.47 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.44 -0.52 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.93 -0.50 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.40 -0.51 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.38 -0.55 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.35 -0.09 36 0 5 0
29SEP27 9.25 P 0.00 0.00 0.00 0.40 -0.11 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.47 -0.11 36 0 0 0
29SEP27 9.75 P 0.67 0.67 0.67 0.53 -0.13 36 60 64 +60
29SEP27 10.00 P 0.75 0.75 0.70 0.60 -0.15 36 236 239 +236
29SEP27 10.50 P 0.96 0.96 0.92 0.77 -0.16 36 180 180 +180
29SEP27 11.00 P 1.20 1.20 1.10 0.96 -0.19 36 190 207 +190
29SEP27 11.50 P 1.44 1.44 1.44 1.18 -0.21 37 35 36 +35
29SEP27 12.00 P 1.72 1.72 1.72 1.41 -0.24 36 40 40 +40
29SEP27 12.50 P 1.94 1.94 1.94 1.67 -0.27 37 15 81 +15
29SEP27 13.00 P 0.00 0.00 0.00 1.96 -0.28 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.26 -0.32 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.59 -0.33 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.93 -0.36 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.29 -0.38 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.67 -0.41 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.06 -0.43 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.47 -0.44 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.89 -0.46 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.32 -0.47 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.77 -0.45 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.21 -0.45 41 0 0 0
TOTAL PUT 1,957 25,264 +1,235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 16.790
29SEP26 8.75 C 0.00 0.00 0.00 8.06 -0.50 108 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.81 -0.59 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.58 -0.57 120 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.31 -0.52 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.06 -0.52 87 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.81 -0.59 82 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.60 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 -0.52 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 -0.52 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.81 -0.53 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 -0.60 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.31 -0.52 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 -0.61 0 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.32 -0.51 28 0 134 0
29SEP26 15.00 C 1.90 1.90 1.90 1.83 -0.50 27 50 221 -38
29SEP26 15.50 C 1.67 1.67 1.50 1.37 -0.49 27 9 89 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.44 27 0 197 0
29SEP26 16.50 C 0.70 0.70 0.60 0.59 -0.39 26 18 163 -13
29SEP26 17.00 C 0.40 0.40 0.35 0.36 -0.28 27 35 126 -11
29SEP26 17.50 C 0.24 0.24 0.16 0.19 -0.21 27 11 76 +1
29SEP26 18.00 C 0.12 0.12 0.12 0.09 -0.13 27 1 395 0
29SEP26 18.50 C 0.07 0.07 0.07 0.04 -0.07 27 4 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 51 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 105 0
29SEP26 20.00 C 0.02 0.02 0.02 0.01 0.00 34 1 129 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.58 -0.57 98 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.31 -0.59 78 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.06 -0.59 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.81 -0.59 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.31 -0.60 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.81 -0.59 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.31 -0.59 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.81 -0.60 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.31 -0.60 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.81 -0.60 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.31 -0.60 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.81 -0.61 0 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.32 -0.59 25 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.84 -0.50 26 0 44 0
29OCT26 15.50 C 1.47 1.47 1.47 1.40 -0.46 26 15 26 +13
29OCT26 16.00 C 0.00 0.00 0.00 1.01 -0.42 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.67 -0.38 25 0 23 0
29OCT26 17.00 C 0.00 0.00 0.00 0.46 -0.29 26 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.22 26 0 27 0
29OCT26 18.00 C 0.21 0.21 0.21 0.19 -0.16 26 8 457 +8
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.12 26 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 66 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.31 -0.60 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.81 -0.59 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.31 -0.59 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.81 -0.60 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.31 -0.60 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.81 -0.60 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.31 -0.60 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.84 -0.58 33 0 0 0
27NOV26 14.50 C 2.42 2.42 2.42 2.34 -0.57 28 15 19 -15
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.47 28 0 36 0
27NOV26 15.50 C 1.70 1.70 1.70 1.48 -0.50 27 2 21 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 -0.40 27 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.84 -0.35 27 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.64 -0.28 27 0 9 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 -0.23 28 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.18 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.25 -0.14 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.17 -0.11 27 0 25 0
27NOV26 19.50 C 0.19 0.19 0.19 0.12 -0.08 28 5 10 -5
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 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 7.58 -0.58 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.31 -0.59 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 -0.59 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.81 -0.59 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.31 -0.60 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.81 -0.59 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.31 -0.59 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 -0.61 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 4.31 -0.61 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 -0.61 0 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 3.34 -0.57 33 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.84 -0.58 29 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 -0.60 24 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.45 27 0 261 0
30DEC26 15.50 C 1.90 1.90 1.70 1.63 -0.43 29 8 23 -8
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.38 27 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.34 27 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.31 27 0 61 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.25 28 0 127 0
30DEC26 18.00 C 0.50 0.50 0.50 0.49 -0.22 28 2 102 -2
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.18 28 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.15 27 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.12 28 0 18 0
30DEC26 20.00 C 0.22 0.22 0.22 0.15 -0.10 27 1 53 +1
30DEC26 21.00 C 0.19 0.19 0.19 0.08 -0.06 28 2 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.58 -0.58 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.31 -0.60 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.06 -0.60 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.81 -0.60 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.31 -0.60 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.81 -0.60 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.31 -0.60 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.81 -0.61 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.31 -0.61 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 -0.60 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 -0.61 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 -0.59 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 -0.52 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.22 -0.49 27 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 -0.40 27 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.65 -0.35 27 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.41 -0.32 27 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.31 28 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.23 28 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.22 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.23 28 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.20 28 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.17 28 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.14 28 0 192 0
30MAR27 21.00 C 0.38 0.38 0.38 0.26 -0.11 28 4 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.08 28 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.59 -0.58 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.32 -0.60 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.09 -0.58 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.81 -0.61 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.34 -0.58 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.82 -0.60 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.34 -0.58 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.85 -0.57 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.37 -0.58 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.91 -0.61 27 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.56 -0.54 28 1 0 -1
29JUN27 14.00 C 0.00 0.00 0.00 3.20 -0.52 28 2 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.84 -0.51 27 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.63 -0.38 29 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.27 -0.44 28 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.03 -0.40 28 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.85 -0.32 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.59 -0.34 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.40 -0.27 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 -0.26 29 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 -0.23 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.21 29 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 -0.19 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 -0.19 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 -0.15 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 -0.12 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.10 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 4.48 -0.52 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.13 -0.46 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.78 -0.43 28 1 1 +1
29SEP27 14.00 C 0.00 0.00 0.00 3.47 -0.39 28 2 2 +2
29SEP27 14.50 C 0.00 0.00 0.00 3.17 -0.38 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.89 -0.36 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.63 -0.34 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.38 -0.33 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.16 -0.31 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.95 -0.29 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.76 -0.28 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.59 -0.25 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.42 -0.25 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.28 -0.22 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.15 -0.21 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.03 -0.20 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.82 -0.17 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 -0.14 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 -0.13 31 0 0 0
29SEP27 24.00 C 0.48 0.48 0.48 0.43 - 31 1 1 -
TOTAL CALL 198 7,175 -68
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 327 0
29SEP26 15.00 P 0.09 0.09 0.07 0.08 +0.04 27 6 167 +6
29SEP26 15.50 P 0.18 0.18 0.18 0.17 +0.08 27 24 198 +20
29SEP26 16.00 P 0.27 0.39 0.27 0.34 +0.15 27 5 144 +5
29SEP26 16.50 P 0.50 0.60 0.50 0.59 +0.24 27 37 143 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.31 27 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.38 27 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.73 +0.42 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.27 +0.53 37 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 +0.57 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.27 +0.59 48 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.79 +0.70 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 +0.64 64 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 +0.66 76 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 +0.59 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 +0.66 91 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.71 +0.66 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 50 0
29OCT26 14.50 P 0.11 0.11 0.11 0.11 +0.04 27 4 59 +4
29OCT26 15.00 P 0.20 0.20 0.20 0.18 +0.06 26 24 101 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 +0.12 26 0 92 0
29OCT26 16.00 P 0.52 0.52 0.52 0.51 +0.16 26 1 83 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.78 +0.24 27 0 53 0
29OCT26 17.00 P 0.00 0.00 0.00 1.08 +0.30 27 0 54 0
29OCT26 17.50 P 0.00 0.00 0.00 1.42 +0.34 26 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.82 +0.37 26 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.33 +0.48 31 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.80 +0.53 33 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.29 +0.56 36 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.79 +0.59 40 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.78 +0.63 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.80 +0.66 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.79 +0.65 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.79 +0.66 64 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.78 +0.73 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 13.50 P 0.09 0.09 0.09 0.07 +0.02 28 3 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 +0.07 28 0 33 0
27NOV26 15.00 P 0.29 0.29 0.28 0.31 +0.09 27 5 81 +1
27NOV26 15.50 P 0.39 0.45 0.39 0.47 +0.13 27 7 130 +7
27NOV26 16.00 P 0.68 0.68 0.68 0.67 +0.17 27 100 168 +100
27NOV26 16.50 P 0.00 0.00 0.00 0.93 +0.22 27 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 1.23 +0.28 27 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.57 +0.33 27 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 1.95 +0.37 27 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.43 +0.45 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.87 +0.49 32 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.34 +0.57 34 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.81 +0.60 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.80 +0.63 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.80 +0.66 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.79 +0.65 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.79 +0.66 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.78 +0.68 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 11.00 P 0.04 0.04 0.04 0.01 0.00 31 4 5 -4
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 12.00 P 0.06 0.06 0.06 0.02 0.00 27 2 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.07 27 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 +0.09 27 0 454 0
30DEC26 15.50 P 0.56 0.56 0.56 0.58 +0.11 26 17 220 +17
30DEC26 16.00 P 0.70 0.80 0.70 0.80 +0.16 27 5 112 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.22 27 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 +0.27 27 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 +0.32 27 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.04 +0.33 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 +0.34 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.87 +0.39 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 +0.50 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 +0.58 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.80 +0.63 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.80 +0.66 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 +0.65 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.79 +0.66 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.78 +0.68 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.07 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.09 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.10 27 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 +0.12 27 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.15 27 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 +0.16 27 0 67 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 +0.22 27 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 +0.19 27 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 +0.31 29 0 500 0
30MAR27 18.00 P 2.24 2.24 2.24 2.36 +0.33 29 15 500 -15
30MAR27 18.50 P 0.00 0.00 0.00 2.73 +0.38 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.13 +0.46 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.50 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 +0.51 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.87 +0.57 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 +0.58 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 +0.65 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.79 +0.66 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.78 +0.68 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 +0.04 30 0 34 0
29JUN27 13.00 P 0.42 0.42 0.42 0.39 +0.05 30 1 4 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.52 +0.08 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.10 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 +0.12 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.02 +0.15 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.16 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 +0.19 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 +0.21 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 +0.22 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 +0.24 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 +0.26 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.04 +0.31 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 +0.30 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.80 +0.36 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.21 +0.39 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 +0.45 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.96 +0.47 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.86 +0.53 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.79 +0.53 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 +0.63 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.08 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
29SEP27 14.00 P 0.89 0.89 0.89 0.88 +0.10 31 4 4 +4
29SEP27 14.50 P 0.00 0.00 0.00 1.07 +0.12 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.27 +0.13 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.50 +0.15 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.75 +0.17 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.02 +0.19 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.31 +0.21 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.62 +0.23 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.95 +0.26 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.28 +0.26 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.65 +0.29 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.03 +0.31 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.42 +0.32 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.24 +0.35 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.12 +0.39 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.04 +0.43 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.99 - 37 0 0 -
TOTAL PUT 264 11,393 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.880
29SEP26 8.00 C 0.00 0.00 0.00 5.90 -0.40 74 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.65 -0.40 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.40 -0.40 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.15 -0.40 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.90 -0.40 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 -0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.40 -0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 -0.40 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 -0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 -0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 -0.39 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.39 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 -0.37 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.36 24 0 1 0
29SEP26 13.50 C 0.47 0.56 0.45 0.59 -0.21 23 79 79 +79
29SEP26 14.00 C 0.21 0.30 0.21 0.32 -0.07 24 75 227 +15
29SEP26 14.50 C 0.12 0.15 0.12 0.15 -0.04 24 123 1,836 +20
29SEP26 15.00 C 0.05 0.07 0.05 0.07 -0.01 25 29 850 -1
29SEP26 15.50 C 0.03 0.03 0.03 0.03 0.00 26 50 781 -50
29SEP26 16.00 C 0.02 0.02 0.02 0.01 0.00 26 10 578 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.67 -0.38 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.42 -0.38 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.18 -0.37 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.93 -0.37 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.43 -0.37 24 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.93 -0.37 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.44 -0.36 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.93 -0.37 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.48 -0.32 20 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.07 -0.27 21 0 4 0
29OCT26 13.50 C 0.66 0.66 0.65 0.74 -0.11 22 120 246 +84
29OCT26 14.00 C 0.42 0.42 0.41 0.48 -0.09 23 44 153 +8
29OCT26 14.50 C 0.00 0.00 0.00 0.30 -0.06 23 0 276 0
29OCT26 15.00 C 0.18 0.19 0.18 0.17 -0.05 23 15 773 +5
29OCT26 15.50 C 0.09 0.09 0.09 0.09 -0.04 23 2 30 -2
29OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.93 -0.37 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.43 -0.37 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.93 -0.37 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.49 -0.31 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.01 -0.29 21 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.59 -0.21 22 0 0 0
27NOV26 13.00 C 1.08 1.08 1.08 1.21 -0.13 23 15 15 +15
27NOV26 13.50 C 0.80 0.80 0.80 0.89 -0.12 23 30 45 +30
27NOV26 14.00 C 0.00 0.00 0.00 0.64 -0.10 24 0 21 0
27NOV26 14.50 C 0.00 0.00 0.00 0.44 -0.08 24 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.46 -0.34 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.22 -0.33 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.97 -0.33 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.72 -0.33 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 -0.38 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.18 -0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 -0.36 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 -0.29 18 0 0 0
30DEC26 12.00 C 2.11 2.11 2.11 2.12 -0.18 24 15 15 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.70 -0.16 23 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.16 23 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.11 23 0 41 0
30DEC26 14.00 C 0.69 0.80 0.69 0.76 -0.10 23 108 158 +99
30DEC26 14.50 C 0.54 0.54 0.54 0.57 -0.07 24 2 115 +2
30DEC26 15.00 C 0.37 0.38 0.37 0.42 -0.05 24 25 1,016 +25
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.05 25 0 10 0
30DEC26 16.00 C 0.20 0.22 0.20 0.20 -0.05 24 27 15 -24
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 5.77 -0.28 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.53 -0.27 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.28 -0.27 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.04 -0.26 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.51 -0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.27 -0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.04 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.23 18 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 -0.17 22 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.70 -0.17 22 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 -0.16 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.00 -0.16 25 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 -0.21 24 2,000 2,063 0
30MAR27 13.50 C 1.30 1.31 1.30 1.39 -0.09 25 45 95 -30
30MAR27 14.00 C 0.00 0.00 0.00 1.13 -0.10 25 0 172 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.13 24 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.12 24 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.10 25 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.08 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.53 -0.27 26 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.29 -0.27 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.04 -0.29 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.77 -0.34 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.52 -0.37 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.28 -0.39 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.05 -0.41 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.60 -0.44 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.16 -0.38 24 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.75 -0.44 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.41 -0.53 26 6 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 -0.56 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.75 -0.58 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.47 -0.59 26 0 17 0
29JUN27 14.00 C 1.16 1.32 1.16 1.22 -0.59 26 25 130 -15
29JUN27 14.50 C 0.00 0.00 0.00 1.02 -0.57 26 4 126 -4
29JUN27 15.00 C 0.00 0.00 0.00 0.84 -0.55 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.53 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.45 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 -0.43 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.40 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.36 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.33 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.30 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.27 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.24 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.12 -0.38 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.69 -0.40 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.27 -0.43 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.80 -0.42 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.46 -0.48 25 6 6 +6
29SEP27 12.50 C 0.00 0.00 0.00 2.14 -0.48 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.92 -0.41 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.61 -0.47 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.38 -0.43 26 0 0 0
29SEP27 14.50 C 1.12 1.12 1.12 1.23 -0.36 27 14 14 +14
29SEP27 15.00 C 0.00 0.00 0.00 1.05 -0.34 27 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 -0.34 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.74 -0.28 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.63 -0.26 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.54 -0.23 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.47 -0.19 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.40 -0.17 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.34 -0.15 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.28 -0.14 27 0 0 0
TOTAL CALL 2,869 14,092 +291
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 56 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 41 17 310 -17
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 12.00 P 0.02 0.02 0.02 0.01 0.00 28 5 385 -5
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 644 0
29SEP26 13.00 P 0.12 0.12 0.08 0.07 +0.02 24 278 591 +251
29SEP26 13.50 P 0.33 0.33 0.20 0.20 +0.06 24 59 1,149 +46
29SEP26 14.00 P 0.47 0.49 0.45 0.43 +0.09 25 25 469 -15
29SEP26 14.50 P 1.00 1.00 1.00 0.75 +0.11 24 10 96 +10
29SEP26 15.00 P 0.00 0.00 0.00 1.16 +0.15 24 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 +0.16 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 +0.16 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.62 +0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.16 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 +0.19 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 +0.16 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 +0.18 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 +0.18 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.16 78 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 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29OCT26 12.00 P 0.06 0.06 0.06 0.03 0.00 24 16 430 +16
29OCT26 12.50 P 0.10 0.10 0.10 0.08 +0.01 24 10 365 0
29OCT26 13.00 P 0.22 0.22 0.18 0.17 +0.02 23 190 184 +128
29OCT26 13.50 P 0.38 0.44 0.38 0.33 +0.04 24 19 148 +4
29OCT26 14.00 P 0.70 0.70 0.70 0.57 +0.07 24 1 196 0
29OCT26 14.50 P 0.00 0.00 0.00 0.89 +0.09 25 0 228 0
29OCT26 15.00 P 0.00 0.00 0.00 1.24 +0.08 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.71 +0.18 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 2.13 +0.15 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.70 +0.24 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.21 +0.19 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.72 +0.20 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.22 +0.20 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.72 +0.20 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.22 +0.20 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.70 +0.18 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 12.00 P 0.10 0.10 0.10 0.08 +0.01 25 5 7 +5
27NOV26 12.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
27NOV26 13.00 P 0.36 0.36 0.35 0.28 +0.03 25 21 59 +21
27NOV26 13.50 P 0.00 0.00 0.00 0.46 +0.04 25 0 91 0
27NOV26 14.00 P 0.00 0.00 0.00 0.71 +0.07 25 0 48 0
27NOV26 14.50 P 0.00 0.00 0.00 1.01 +0.08 25 0 123 0
27NOV26 15.00 P 0.00 0.00 0.00 1.33 +0.06 24 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.78 +0.16 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.17 +0.13 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.71 +0.22 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.21 +0.19 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.72 +0.20 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.22 +0.20 43 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.72 +0.20 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.22 +0.20 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.70 +0.18 50 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 36 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 306 0
30DEC26 13.00 P 0.43 0.43 0.38 0.37 +0.03 25 75 90 +75
30DEC26 13.50 P 0.58 0.58 0.58 0.56 +0.05 25 3 66 +3
30DEC26 14.00 P 0.00 0.00 0.00 0.81 +0.07 25 0 105 0
30DEC26 14.50 P 1.15 1.15 1.15 1.11 +0.08 25 2 90 -2
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.05 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.10 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.12 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 +0.21 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.18 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 +0.21 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.19 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.22 +0.19 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 +0.17 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 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 26 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 26 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 0.00 25 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 0.00 26 0 61 0
30MAR27 13.00 P 0.65 0.66 0.65 0.60 0.00 26 48 105 +42
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.01 26 0 155 0
30MAR27 14.00 P 1.18 1.18 1.18 1.06 +0.02 26 15 158 +15
30MAR27 14.50 P 1.47 1.47 1.47 1.35 +0.03 26 15 55 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 +0.04 26 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.98 +0.05 25 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.44 +0.14 27 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.86 +0.17 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 +0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.77 +0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.17 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.72 +0.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.22 +0.19 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.70 +0.17 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.03 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.04 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.03 27 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 78 0
29JUN27 11.00 P 0.31 0.31 0.30 0.30 -0.04 26 47 112 +47
29JUN27 11.50 P 0.43 0.43 0.43 0.43 -0.04 26 30 456 +30
29JUN27 12.00 P 0.61 0.61 0.58 0.59 -0.02 27 50 81 +30
29JUN27 12.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 106 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 +0.03 27 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.50 +0.04 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.81 +0.07 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.20 +0.10 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 +0.21 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.97 +0.19 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.38 +0.22 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.81 +0.26 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.25 +0.30 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.70 +0.32 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.17 +0.35 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.63 +0.36 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.10 +0.37 33 0 0 0
29SEP27 10.00 P 0.23 0.23 0.23 0.22 +0.05 27 4 4 +4
29SEP27 10.50 P 0.00 0.00 0.00 0.31 +0.06 27 0 7 0
29SEP27 11.00 P 0.44 0.44 0.44 0.43 +0.09 27 45 45 +45
29SEP27 11.50 P 0.00 0.00 0.00 0.58 +0.11 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.75 +0.14 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.95 +0.18 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.18 +0.18 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.45 +0.23 28 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.72 +0.26 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.03 +0.29 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.37 +0.27 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.73 +0.37 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.13 +0.35 29 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.52 +0.36 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.94 +0.39 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.37 +0.42 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.81 +0.43 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.23 +0.41 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.69 +0.42 31 0 0 0
TOTAL PUT 990 14,894 +733
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$ 4.750
29SEP26 2.80 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.02 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.04 0 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.03 0 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.01 24 0 1,066 0
29SEP26 4.40 C 0.36 0.36 0.30 0.36 -0.02 19 540 7,790 +240
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.03 14 0 3,626 0
29SEP26 4.60 C 0.15 0.17 0.15 0.19 -0.01 21 330 8,983 -60
29SEP26 4.70 C 0.12 0.12 0.09 0.12 -0.02 20 336 1,966 +155
29SEP26 4.80 C 0.07 0.07 0.06 0.07 -0.01 20 81 4,332 -22
29SEP26 4.90 C 0.04 0.04 0.04 0.04 -0.01 21 25 3,436 +5
29SEP26 5.00 C 0.02 0.02 0.02 0.03 0.00 24 560 6,523 +554
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 27 23 930 -23
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.46 -0.03 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.36 -0.02 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.03 36 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.75 -0.02 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.04 0 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.03 0 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.46 -0.01 21 0 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 -0.02 17 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.28 -0.02 20 0 736 0
29OCT26 4.60 C 0.19 0.20 0.17 0.20 -0.02 19 570 896 +235
29OCT26 4.70 C 0.15 0.15 0.13 0.15 -0.01 21 535 575 +355
29OCT26 4.80 C 0.14 0.14 0.10 0.10 -0.02 21 445 724 +335
29OCT26 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 3,365 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 3,039 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 670 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 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 35 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 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.56 -0.02 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.46 -0.03 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.36 -0.02 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.06 -0.02 38 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.66 -0.03 25 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.56 -0.03 22 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.46 -0.03 18 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.37 -0.04 19 0 666 0
27NOV26 4.50 C 0.26 0.27 0.26 0.30 -0.03 21 60 180 0
27NOV26 4.60 C 0.24 0.24 0.21 0.24 -0.01 22 420 511 +270
27NOV26 4.70 C 0.19 0.19 0.16 0.19 -0.01 22 930 422 -210
27NOV26 4.80 C 0.15 0.15 0.13 0.15 -0.01 22 345 722 +210
27NOV26 4.90 C 0.14 0.14 0.11 0.12 0.00 23 300 2,176 +90
27NOV26 5.00 C 0.11 0.11 0.11 0.09 0.00 23 90 1,531 +90
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,439 0
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 32 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 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 1.95 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.46 -0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.36 -0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 -0.03 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.02 34 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.03 28 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.03 22 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.03 19 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.01 22 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.04 20 0 1,406 0
30DEC26 4.50 C 0.30 0.30 0.29 0.33 -0.02 21 240 1,645 +88
30DEC26 4.60 C 0.27 0.27 0.24 0.27 -0.02 21 884 800 +312
30DEC26 4.70 C 0.21 0.22 0.20 0.22 -0.02 21 240 1,259 +150
30DEC26 4.80 C 0.18 0.18 0.16 0.18 -0.01 22 210 4,665 +123
30DEC26 4.90 C 0.15 0.15 0.14 0.15 0.00 22 105 2,113 +30
30DEC26 5.00 C 0.11 0.11 0.11 0.12 0.00 22 304 3,676 +244
30DEC26 5.25 C 0.07 0.07 0.07 0.06 -0.01 22 62 3,367 +62
30DEC26 5.50 C 0.04 0.04 0.04 0.03 -0.01 22 297 851 +297
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.56 -0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.46 -0.03 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.02 25 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.03 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 -0.03 21 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 -0.04 19 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 -0.05 19 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.05 19 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.04 21 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.02 21 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.03 21 0 3,119 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.02 22 0 6,957 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.02 22 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.01 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 386 0
30MAR27 5.25 C 0.13 0.13 0.13 0.13 -0.01 22 30 1,487 +30
30MAR27 5.50 C 0.10 0.10 0.09 0.09 0.00 23 714 4,804 +564
30MAR27 5.75 C 0.06 0.06 0.06 0.05 -0.01 22 150 1,220 +120
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 22 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 0.00 0.00 0.00 0.01 0.00 22 0 90 0
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 30 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 35 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 1.95 -0.03 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.56 -0.02 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.46 -0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.36 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 -0.03 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.17 -0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 -0.04 20 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 -0.03 20 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 -0.03 21 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.01 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 0.00 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 0.00 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 0.00 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 -0.01 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 0.00 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 0.00 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 0.00 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 0.00 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 0.00 23 0 148 0
29JUN27 5.25 C 0.19 0.19 0.19 0.22 0.00 23 51 3,131 +51
29JUN27 5.50 C 0.15 0.15 0.14 0.16 0.00 24 315 2,911 0
29JUN27 5.75 C 0.11 0.11 0.11 0.12 0.00 24 60 2,250 0
29JUN27 6.00 C 0.10 0.10 0.08 0.09 0.00 24 210 1,041 +90
29JUN27 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 33 0
29JUN27 6.50 C 0.05 0.05 0.05 0.05 0.00 25 202 1,224 +153
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 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 1.18 -0.01 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 1 0
29SEP27 5.25 C 0.00 0.00 0.00 0.29 -0.01 24 0 30 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 30 0
29SEP27 5.75 C 0.15 0.15 0.15 0.17 -0.01 24 10 10 +10
29SEP27 6.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 -0.01 24 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 0.06 -0.01 24 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 24 0 0 0
TOTAL CALL 9,674 143,070 +4,548
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 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 44 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 29 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 0.01 0.01 0.01 0.02 +0.01 24 1 2,153 -1
29SEP26 4.40 P 0.04 0.04 0.04 0.03 0.00 22 30 3,254 -30
29SEP26 4.50 P 0.07 0.07 0.07 0.05 0.00 21 1 1,811 0
29SEP26 4.60 P 0.09 0.12 0.09 0.09 0.00 21 291 6,676 +111
29SEP26 4.70 P 0.11 0.18 0.11 0.15 +0.01 23 856 1,163 +271
29SEP26 4.80 P 0.16 0.16 0.16 0.21 0.00 21 60 2,706 +60
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.02 25 0 724 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.03 34 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.03 37 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.03 44 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.03 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.03 67 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.03 65 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.03 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.03 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.03 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.03 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.03 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.03 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.04 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 +0.03 109 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.11 +0.03 97 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 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 59 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 33 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 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,592 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 24 50 3,711 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 24 100 516 +100
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 1,622 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 186 0
29OCT26 4.50 P 0.11 0.11 0.10 0.09 0.00 21 710 837 +650
29OCT26 4.60 P 0.11 0.16 0.11 0.14 +0.01 22 586 570 +352
29OCT26 4.70 P 0.17 0.22 0.17 0.19 +0.01 22 211 595 0
29OCT26 4.80 P 0.21 0.26 0.21 0.26 +0.02 23 180 134 +120
29OCT26 4.90 P 0.33 0.35 0.33 0.33 +0.01 23 530 230 +200
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 +0.03 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 +0.03 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.63 +0.03 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.87 +0.03 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.12 +0.03 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.37 +0.03 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.62 +0.03 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.87 +0.03 64 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 27 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 0.00 0.00 0.00 0.02 0.00 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 2,335 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 23 0 792 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 +0.01 23 30 755 +30
27NOV26 4.50 P 0.11 0.15 0.11 0.13 0.00 22 340 660 +60
27NOV26 4.60 P 0.14 0.19 0.14 0.17 0.00 22 240 300 -30
27NOV26 4.70 P 0.22 0.25 0.22 0.23 +0.01 23 304 318 +274
27NOV26 4.80 P 0.29 0.31 0.29 0.29 +0.01 23 660 500 +450
27NOV26 4.90 P 0.00 0.00 0.00 0.36 +0.02 23 0 92 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.14 +0.04 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.38 +0.04 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 +0.03 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 +0.04 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.38 +0.04 53 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.63 +0.04 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.88 +0.04 60 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 43 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 23 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 22 200 1,424 +200
30DEC26 4.10 P 0.05 0.05 0.05 0.05 0.00 23 2 2,242 -2
30DEC26 4.20 P 0.05 0.07 0.05 0.07 +0.01 23 3 961 -2
30DEC26 4.30 P 0.10 0.10 0.10 0.09 +0.01 22 57 4,793 0
30DEC26 4.40 P 0.13 0.13 0.12 0.12 +0.01 22 60 552 +29
30DEC26 4.50 P 0.17 0.17 0.16 0.16 +0.01 22 90 1,217 +30
30DEC26 4.60 P 0.21 0.22 0.20 0.20 0.00 22 381 293 +41
30DEC26 4.70 P 0.25 0.27 0.25 0.25 0.00 22 360 440 +90
30DEC26 4.80 P 0.31 0.31 0.31 0.31 +0.01 22 150 499 +95
30DEC26 4.90 P 0.40 0.40 0.40 0.38 +0.02 22 30 918 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.03 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.04 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.05 42 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 +0.05 46 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 +0.05 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 +0.05 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 +0.05 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 +0.05 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 +0.05 61 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.64 +0.06 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 +0.05 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 +0.06 69 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 22 0 4,519 0
30MAR27 4.10 P 0.09 0.09 0.09 0.09 0.00 22 90 1,409 +60
30MAR27 4.20 P 0.12 0.12 0.12 0.11 0.00 22 30 3,166 +30
30MAR27 4.30 P 0.13 0.15 0.13 0.14 0.00 22 123 10,533 +20
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 1,304 0
30MAR27 4.50 P 0.23 0.23 0.23 0.22 +0.01 22 3 496 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.01 22 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 22 0 6,798 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 22 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.01 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.02 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.04 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 +0.05 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.02 27 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.05 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.05 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 +0.05 40 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.64 +0.05 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 +0.05 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.05 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 +0.05 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.64 +0.06 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.89 +0.05 54 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 0.02 +0.01 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 +0.01 25 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 24 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 0.14 0.14 0.14 0.13 +0.01 25 60 353 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 0.19 +0.01 25 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.01 24 0 257 0
29JUN27 4.50 P 0.29 0.29 0.29 0.31 +0.01 25 30 145 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.01 24 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.01 25 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.02 25 0 30 0
29JUN27 4.90 P 0.52 0.52 0.52 0.53 +0.02 25 30 120 +30
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.01 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.19 +0.02 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.42 +0.02 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.89 +0.05 31 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 +0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.39 +0.05 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.64 +0.05 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.89 +0.05 40 0 0 0
29SEP27 3.60 P 0.09 0.09 0.09 0.07 -0.01 24 600 600 +600
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 0.00 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP27 4.00 P 0.19 0.19 0.19 0.16 0.00 24 5 15 +5
29SEP27 4.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 0.00 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 0.00 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.00 0.00 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.21 0.00 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.67 +0.01 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.92 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.17 +0.03 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.43 +0.06 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.66 +0.06 37 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.90 +0.06 38 0 0 0
TOTAL PUT 7,484 167,817 +3,873
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$ 30.520
29SEP26 19.00 C 0.00 0.00 0.00 11.53 -0.40 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.03 -0.40 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.53 -0.40 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.53 -0.40 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 -0.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.53 -0.40 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.53 -0.40 0 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 4.53 -0.40 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 -0.40 32 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 2.57 -0.39 30 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.71 -0.36 30 0 565 0
29SEP26 30.00 C 1.35 1.35 0.92 1.03 -0.28 29 2,126 3,477 +294
29SEP26 31.00 C 0.73 0.73 0.61 0.61 -0.19 30 16 305 +1
29SEP26 32.00 C 0.42 0.42 0.42 0.33 -0.14 29 30 711 0
29SEP26 33.00 C 0.21 0.21 0.21 0.17 -0.09 30 1 388 0
29SEP26 34.00 C 0.10 0.10 0.10 0.09 -0.05 31 20 1,935 +20
29SEP26 35.00 C 0.06 0.06 0.06 0.04 -0.03 31 21 674 +21
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.53 -0.40 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.03 -0.40 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.53 -0.40 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.53 -0.40 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.53 -0.40 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.53 -0.40 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.53 -0.40 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.54 -0.40 30 0 10 0
29OCT26 27.00 C 3.73 3.73 3.73 3.60 -0.38 30 20 110 +20
29OCT26 28.00 C 0.00 0.00 0.00 2.77 -0.34 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.10 -0.26 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 1.50 -0.22 29 0 3,238 0
29OCT26 31.00 C 0.99 1.05 0.99 1.08 -0.18 30 69 276 +34
29OCT26 32.00 C 0.72 0.73 0.72 0.75 -0.15 30 25 355 +10
29OCT26 33.00 C 0.00 0.00 0.00 0.50 -0.13 30 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 228 0
29OCT26 36.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 11.03 -0.40 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.53 -0.40 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.53 -0.40 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.53 -0.40 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.53 -0.40 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.53 -0.40 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.54 -0.40 30 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.61 -0.38 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.79 -0.33 31 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 3.08 -0.28 31 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 2.40 -0.29 30 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.87 -0.21 30 0 236 0
27NOV26 31.00 C 0.00 0.00 0.00 1.45 -0.20 30 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 1.12 -0.17 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.84 -0.14 31 0 265 0
27NOV26 34.00 C 0.00 0.00 0.00 0.62 -0.10 31 0 175 0
27NOV26 35.00 C 0.45 0.45 0.45 0.44 -0.08 31 15 77 0
27NOV26 36.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.53 -0.40 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.03 -0.40 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.53 -0.40 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.53 -0.40 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.53 -0.40 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.55 -0.39 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.64 -0.35 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.82 -0.33 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 4.06 -0.33 31 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 -0.28 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.78 -0.28 30 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.27 -0.26 31 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.21 31 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 -0.18 31 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.14 31 0 252 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 -0.11 31 0 2,087 0
30DEC26 35.00 C 0.77 0.77 0.77 0.72 -0.08 31 15 296 +15
30DEC26 36.00 C 0.65 0.65 0.65 0.54 -0.08 31 15 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 30 0
30DEC26 42.00 C 0.14 0.14 0.14 0.09 -0.01 31 5 1,528 +5
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.53 -0.40 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.03 -0.41 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.53 -0.43 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.55 -0.48 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.66 -0.44 32 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.79 -0.44 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.89 -0.52 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 6.20 -0.41 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.46 -0.37 31 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.91 -0.24 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.22 -0.30 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.66 -0.28 32 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 -0.25 32 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.23 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.35 -0.20 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 -0.20 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.71 -0.17 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.45 -0.13 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.25 -0.09 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 1.07 -0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.03 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.01 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.60 -0.05 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 15 0
30MAR27 42.00 C 0.46 0.46 0.46 0.44 0.00 33 5 5 +5
30MAR27 43.00 C 0.00 0.00 0.00 0.36 0.00 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 0.00 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 11.63 -0.50 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.17 -0.50 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.72 -0.50 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.85 -0.47 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.00 -0.46 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.18 -0.45 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.33 -0.51 30 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.68 -0.41 31 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.99 -0.40 31 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 5.39 -0.35 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.98 -0.15 33 0 3,002 0
29JUN27 29.00 C 4.44 4.44 4.44 4.46 -0.28 33 15 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.97 -0.27 33 0 305 0
29JUN27 31.00 C 0.00 0.00 0.00 3.54 -0.25 33 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 3.03 -0.34 32 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.70 -0.21 32 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.37 -0.20 32 0 6 0
29JUN27 35.00 C 2.06 2.06 2.06 2.10 -0.18 32 120 510 0
29JUN27 36.00 C 1.88 1.88 1.82 1.83 -0.18 32 163 90 -28
29JUN27 37.00 C 0.00 0.00 0.00 1.63 -0.16 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.41 -0.18 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.24 -0.18 33 0 0 0
29JUN27 40.00 C 1.17 1.17 1.17 1.08 -0.12 33 5 14 -5
29JUN27 41.00 C 1.05 1.06 1.05 0.94 -0.12 33 38 35 -38
29SEP27 21.00 C 0.00 0.00 0.00 9.98 -0.43 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.23 -0.36 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.51 -0.29 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.82 -0.29 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.18 -0.27 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.56 -0.27 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.01 -0.24 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.46 -0.24 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.99 -0.21 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.51 -0.21 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.11 -0.18 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.71 -0.18 33 0 0 0
29SEP27 33.00 C 3.18 3.18 3.18 3.36 -0.15 33 15 15 +15
29SEP27 34.00 C 0.00 0.00 0.00 3.03 -0.15 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.73 -0.12 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.47 -0.12 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.21 -0.12 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.00 -0.09 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.79 -0.10 33 0 0 0
29SEP27 40.00 C 1.46 1.48 1.46 1.60 - 33 20 20 -
TOTAL CALL 2,759 43,740 +369
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 367 0
29SEP26 27.00 P 0.13 0.15 0.13 0.11 +0.02 30 124 3,120 -110
29SEP26 28.00 P 0.30 0.35 0.29 0.26 +0.05 30 123 749 +33
29SEP26 29.00 P 0.57 0.63 0.57 0.51 +0.09 29 76 999 -21
29SEP26 30.00 P 0.91 1.10 0.87 0.97 +0.19 31 125 2,025 -45
29SEP26 31.00 P 0.00 0.00 0.00 1.57 +0.25 31 0 1,416 0
29SEP26 32.00 P 2.22 2.29 2.22 2.25 +0.27 30 26 4,396 -25
29SEP26 33.00 P 3.03 3.03 3.03 3.09 +0.32 30 20 198 0
29SEP26 34.00 P 3.93 3.93 3.93 4.01 +0.36 30 20 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.04 +0.45 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.08 +0.47 47 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 7.02 +0.44 47 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 +0.46 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 +0.48 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.07 +0.42 66 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.01 +0.36 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.01 +0.36 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.07 +0.47 79 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.07 +0.48 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.07 +0.42 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.07 +0.42 90 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.07 +0.42 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.08 +0.43 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.08 +0.44 102 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 154 0
29OCT26 27.00 P 0.33 0.39 0.33 0.35 +0.06 31 50 561 -12
29OCT26 28.00 P 0.57 0.57 0.57 0.58 +0.10 30 2 3,251 -2
29OCT26 29.00 P 1.03 1.03 1.03 0.92 +0.11 30 14 497 0
29OCT26 30.00 P 0.00 0.00 0.00 1.38 +0.15 30 0 791 0
29OCT26 31.00 P 2.00 2.00 2.00 2.01 +0.26 32 25 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.61 +0.23 30 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 3.37 +0.30 31 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.19 +0.33 30 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.08 +0.35 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.08 +0.35 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.06 +0.37 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.07 +0.42 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.07 +0.36 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.07 +0.42 48 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 0.00 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 165 0
27NOV26 26.00 P 0.36 0.36 0.36 0.36 +0.06 31 24 151 +3
27NOV26 27.00 P 0.00 0.00 0.00 0.58 +0.09 31 0 845 0
27NOV26 28.00 P 0.97 0.97 0.92 0.87 +0.12 31 104 453 +54
27NOV26 29.00 P 0.00 0.00 0.00 1.24 +0.19 31 0 623 0
27NOV26 30.00 P 1.59 1.81 1.59 1.71 +0.24 31 54 1,146 +24
27NOV26 31.00 P 0.00 0.00 0.00 2.30 +0.25 31 0 65 0
27NOV26 32.00 P 3.07 3.07 3.07 2.96 +0.29 32 15 45 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.61 +0.28 31 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 4.39 +0.31 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.39 +0.63 35 0 2 0
27NOV26 36.00 P 0.00 0.00 0.00 6.30 +0.39 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.22 +0.42 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.18 +0.47 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.16 +0.45 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.15 +0.50 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 +0.05 31 0 189 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 +0.07 31 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 +0.09 31 0 180 0
30DEC26 28.00 P 1.06 1.06 1.06 1.12 +0.09 31 30 824 +30
30DEC26 29.00 P 1.41 1.41 1.41 1.52 +0.15 31 15 320 -15
30DEC26 30.00 P 0.00 0.00 0.00 2.01 +0.21 31 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 +0.23 31 0 336 0
30DEC26 32.00 P 3.34 3.34 3.34 3.23 +0.21 32 15 158 -15
30DEC26 33.00 P 0.00 0.00 0.00 3.87 +0.27 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.61 +0.29 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.58 +0.38 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.45 +0.35 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.33 +0.36 36 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.25 +0.39 37 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.16 +0.34 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 +0.44 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.15 +0.49 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.15 +0.50 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.14 +0.50 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.14 +0.51 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.15 +0.50 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.14 +0.49 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.14 +0.49 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.14 +0.49 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 +0.51 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.06 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 +0.08 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 +0.10 33 0 265 0
30MAR27 25.00 P 0.83 0.83 0.83 0.83 +0.11 33 104 287 +104
30MAR27 26.00 P 0.00 0.00 0.00 1.13 +0.17 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.47 +0.24 33 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.87 +0.27 33 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 2.33 +0.34 33 0 3,768 0
30MAR27 30.00 P 0.00 0.00 0.00 2.75 +0.23 33 0 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 +0.31 33 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 3.91 +0.31 33 0 14 0
30MAR27 33.00 P 4.63 4.63 4.63 4.63 +0.38 34 15 174 +15
30MAR27 34.00 P 5.36 5.36 5.36 5.36 +0.41 34 15 45 +15
30MAR27 35.00 P 0.00 0.00 0.00 6.07 +0.38 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 +0.42 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 +0.38 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.55 +0.40 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.44 +0.41 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.34 +0.44 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.26 +0.45 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.22 +0.47 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.18 +0.48 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.16 +0.49 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.15 +0.50 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 37 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 35 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 +0.03 33 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 +0.04 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 +0.04 33 0 47 0
29JUN27 26.00 P 0.00 0.00 0.00 1.58 +0.06 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 1.96 +0.09 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.38 +0.09 34 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 2.86 +0.11 34 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 3.37 +0.12 34 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 3.95 +0.15 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.55 +0.16 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.21 +0.18 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.89 +0.19 35 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.64 +0.22 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.39 +0.22 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.20 +0.25 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.02 +0.26 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.88 +0.28 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.76 +0.29 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.66 +0.31 38 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 25 0
29SEP27 22.00 P 0.00 0.00 0.00 0.82 +0.06 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.06 +0.09 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.33 +0.09 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.66 +0.11 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.00 +0.11 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.42 +0.14 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.85 +0.14 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.36 +0.17 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.87 +0.17 35 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.46 +0.21 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.05 +0.20 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.71 +0.24 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.38 +0.24 35 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.09 +0.27 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.84 +0.27 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.60 +0.28 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.41 +0.30 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.23 +0.30 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.07 - 37 0 0 -
TOTAL PUT 996 60,203 +48
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$ 4.435
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.04 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 72 0
29SEP26 4.60 C 0.04 0.04 0.04 0.03 -0.01 17 16 78 -16
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.05 16 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.21 -0.04 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.03 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.09 -0.03 15 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 -0.01 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.01 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 16 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.96 -0.05 17 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 -0.05 17 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 -0.04 16 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.06 17 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.05 19 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 4 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 -0.05 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30MAR27 4.40 C 0.30 0.30 0.30 0.30 -0.02 18 15 15 +15
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.02 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 18 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 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 20 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 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.05 18 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 -0.04 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.03 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 19 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 0.00 19 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 22 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 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 -0.04 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 31 7,649 -1
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 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 20 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 17 0 479 0
29SEP26 4.40 P 0.06 0.06 0.06 0.06 +0.01 16 20 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 18 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.03 16 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.04 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.04 29 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.04 37 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.04 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.04 53 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.04 60 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.04 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.04 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.04 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.04 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.04 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.04 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.04 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.04 105 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 16 0 636 0
29OCT26 4.30 P 0.07 0.07 0.07 0.05 0.00 15 16 297 -8
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 40 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 +0.02 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 +0.04 17 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.04 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 +0.03 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 +0.04 21 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 +0.04 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 +0.04 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 +0.04 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 +0.04 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 +0.04 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 +0.04 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.82 +0.04 66 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 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 17 0 50 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.03 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 +0.04 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 +0.04 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 +0.04 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 +0.04 46 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.32 +0.04 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 18 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 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 17 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 17 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.03 18 0 117 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.03 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.04 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 +0.04 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.04 26 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.04 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.04 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.04 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 +0.04 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.04 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 +0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.04 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.04 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.04 59 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 17 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 0.04 +0.01 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.03 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.04 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.04 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 +0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 +0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.04 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.04 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 +0.01 17 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.02 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.04 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 +0.04 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 +0.04 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 +0.04 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 +0.04 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 +0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 +0.04 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 +0.04 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 +0.04 37 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.02 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +0.02 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 +0.02 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 +0.02 16 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 +0.02 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 +0.03 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 +0.03 15 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.03 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
TOTAL PUT 36 7,208 -8
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$ 3.355
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.06 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.04 20 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.03 21 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.06 17 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.06 13 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.05 20 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.04 21 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 -0.03 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.02 21 0 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.02 21 0 281 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.03 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.04 19 0 133 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.04 20 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.03 20 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.02 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 -0.05 17 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.05 19 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.04 21 0 7 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.03 21 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 22 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.02 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.02 21 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.02 21 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.06 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.07 21 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.06 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.06 22 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.06 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.05 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.06 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.05 22 0 211 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.06 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.04 22 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.04 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.03 23 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.03 22 0 128 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 -0.06 21 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 -0.05 19 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
TOTAL CALL 0 12,403 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 1,075 0
29SEP26 3.30 P 0.04 0.04 0.04 0.05 +0.01 21 8 208 +2
29SEP26 3.40 P 0.10 0.10 0.10 0.10 +0.03 21 20 615 +20
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.05 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.06 31 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.06 37 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.06 43 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.06 48 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.06 59 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.06 57 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.06 62 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.06 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.06 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.06 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.06 78 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.06 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.06 86 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.06 89 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 +0.06 97 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.06 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 +0.06 113 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.06 120 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.06 127 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.06 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.06 139 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.06 144 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 +0.05 134 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 +0.05 139 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.02 24 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 +0.02 23 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.03 23 0 469 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.05 24 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 +0.05 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.06 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 +0.06 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 +0.06 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.07 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.06 59 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.03 22 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 +0.05 24 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.47 +0.06 26 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 +0.06 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.07 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 +0.06 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 19 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 18 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 18 0 225 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.02 21 6 206 +6
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.02 20 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.03 20 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.04 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.04 22 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.05 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.06 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.05 26 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.06 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.05 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.05 35 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.06 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 +0.06 41 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 +0.06 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 +0.06 45 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.06 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.06 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.05 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 +0.05 58 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 +0.06 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 +0.06 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 +0.06 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.69 +0.06 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.94 +0.06 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.19 +0.06 80 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 21 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 20 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.02 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.03 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.03 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.04 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.04 23 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.04 23 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.05 24 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.05 25 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.05 25 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.05 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.05 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.05 26 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.05 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.05 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.06 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.06 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 +0.06 36 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.06 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 +0.06 43 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.06 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.06 50 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.06 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.06 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.06 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.69 +0.06 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.94 +0.06 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.19 +0.06 64 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.03 21 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.02 21 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.02 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.02 21 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.02 22 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.01 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.02 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.03 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.04 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.05 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.05 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.30 +0.05 27 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 22 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 0.06 +0.01 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP27 3.40 P 0.33 0.33 0.32 0.34 +0.03 23 16 16 +16
29SEP27 3.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.05 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.05 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.04 +0.05 26 0 0 0
TOTAL PUT 50 20,126 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.440
29SEP26 19.00 C 0.00 0.00 0.00 10.45 +0.46 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.95 +0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 +0.46 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.51 +0.51 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.45 +0.45 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.55 +0.55 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.50 +0.50 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.53 +0.50 46 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 +0.41 37 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.66 +0.37 37 0 15 0
29SEP26 28.00 C 1.45 1.98 1.44 1.91 +0.35 37 10 30 +8
29SEP26 29.00 C 0.80 1.42 0.80 1.30 +0.25 36 122 276 +78
29SEP26 30.00 C 0.51 0.93 0.51 0.85 +0.17 36 62 3,269 +2
29SEP26 31.00 C 0.38 0.44 0.38 0.53 +0.11 36 5 486 +5
29SEP26 32.00 C 0.26 0.38 0.25 0.32 +0.07 37 151 327 +45
29SEP26 33.00 C 0.23 0.23 0.23 0.19 +0.05 37 41 478 -30
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 857 0
29SEP26 35.00 C 0.05 0.09 0.05 0.06 +0.02 38 10 822 -1
29SEP26 36.00 C 0.03 0.03 0.03 0.03 +0.01 38 23 1,011 -23
29SEP26 37.00 C 0.02 0.02 0.02 0.02 +0.01 40 22 698 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 9.45 - 0 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 8.51 +0.51 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.47 +0.47 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.55 +0.54 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.51 +0.44 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.61 +0.42 36 0 16 0
29OCT26 26.00 C 3.30 3.30 3.30 3.78 +0.38 36 1 14 0
29OCT26 27.00 C 2.36 2.60 2.36 3.05 +0.44 36 95 50 -25
29OCT26 28.00 C 0.00 0.00 0.00 2.34 +0.32 35 0 22 0
29OCT26 29.00 C 1.26 1.92 1.26 1.80 +0.26 35 579 461 +431
29OCT26 30.00 C 1.23 1.47 1.22 1.36 +0.22 35 64 77 +20
29OCT26 31.00 C 0.78 1.03 0.78 1.03 +0.20 36 69 175 +11
29OCT26 32.00 C 0.00 0.00 0.00 0.74 +0.14 36 0 182 0
29OCT26 33.00 C 0.37 0.39 0.37 0.53 +0.11 36 46 240 -14
29OCT26 34.00 C 0.00 0.00 0.00 0.37 +0.08 36 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.26 +0.07 37 0 274 0
29OCT26 36.00 C 0.21 0.21 0.21 0.17 +0.05 36 10 99 0
29OCT26 37.00 C 0.09 0.09 0.09 0.11 +0.03 36 1 449 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 9.47 - 44 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 8.51 +0.51 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.48 +0.45 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.55 +0.52 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.64 +0.40 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.84 +0.41 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.09 +0.39 36 0 15 0
27NOV26 27.00 C 3.11 3.11 3.11 3.40 +0.41 36 14 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.72 +0.29 35 0 28 0
27NOV26 29.00 C 1.70 1.88 1.70 2.20 +0.27 35 75 97 +47
27NOV26 30.00 C 1.33 1.57 1.33 1.74 +0.21 35 30 1,563 +15
27NOV26 31.00 C 1.26 1.46 1.26 1.40 +0.21 36 5 30 +3
27NOV26 32.00 C 0.79 1.06 0.79 1.09 +0.17 36 31 122 -13
27NOV26 33.00 C 0.86 0.86 0.86 0.83 +0.12 35 15 85 +15
27NOV26 34.00 C 0.70 0.70 0.70 0.65 +0.12 36 15 102 +15
27NOV26 35.00 C 0.37 0.37 0.37 0.49 +0.10 36 2 125 0
27NOV26 36.00 C 0.00 0.00 0.00 0.36 +0.07 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.27 +0.06 36 0 64 0
27NOV26 38.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.45 +0.45 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.00 +0.50 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.62 +0.60 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 +0.46 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.56 +0.39 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.76 +0.64 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.81 +0.48 33 0 0 0
30DEC26 25.00 C 4.33 4.33 4.26 5.07 +0.39 35 138 138 +138
30DEC26 26.00 C 0.00 0.00 0.00 4.38 +0.34 35 0 18 0
30DEC26 27.00 C 3.34 3.34 3.34 3.82 +0.45 37 15 30 +15
30DEC26 28.00 C 2.92 2.92 2.92 3.10 +0.28 35 13 41 +13
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.23 35 0 4 0
30DEC26 30.00 C 1.69 1.96 1.69 2.16 +0.23 35 33 217 +10
30DEC26 31.00 C 1.78 1.78 1.78 1.78 +0.20 35 15 896 +15
30DEC26 32.00 C 1.46 1.46 1.46 1.46 +0.18 36 15 1,248 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.17 +0.13 36 0 417 0
30DEC26 34.00 C 0.69 0.69 0.69 0.97 +0.14 36 15 44 +14
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.12 36 0 99 0
30DEC26 36.00 C 0.61 0.63 0.61 0.62 +0.11 36 45 1,457 +45
30DEC26 37.00 C 0.00 0.00 0.00 0.49 +0.09 36 0 67 0
30DEC26 38.00 C 0.28 0.28 0.28 0.36 +0.07 36 3 77 +3
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.05 36 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.04 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.36 +0.80 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.83 +0.76 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.07 +0.81 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.15 +0.72 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.34 +0.51 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 +0.60 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.61 +0.28 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.10 +0.33 35 0 0 0
30MAR27 27.00 C 4.04 4.04 4.04 4.64 +0.43 37 8 8 +8
30MAR27 28.00 C 0.00 0.00 0.00 4.10 +0.41 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.48 +0.24 35 0 41 0
30MAR27 30.00 C 2.61 2.72 2.61 2.95 +0.13 34 5 46 +5
30MAR27 31.00 C 0.00 0.00 0.00 2.66 +0.21 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.31 +0.18 36 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 +0.17 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.73 +0.14 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 +0.12 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 +0.11 36 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 +0.09 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.88 +0.08 35 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 +0.04 35 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 +0.04 35 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 +0.03 35 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.28 - 40 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 9.25 +0.57 35 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.55 +0.61 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.83 +0.57 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.02 +0.41 35 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.40 +0.35 35 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.83 +0.40 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.28 +0.39 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.79 +0.37 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.32 +0.35 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.90 +0.33 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.51 +0.32 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.16 +0.30 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.83 +0.29 37 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 +0.26 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.28 +0.26 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.02 +0.22 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.82 +0.22 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.62 +0.21 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.44 +0.18 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.29 +0.18 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.14 +0.16 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 +0.15 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 +0.15 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.80 +0.12 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.71 +0.11 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.64 +0.12 38 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.31 - 33 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.46 +0.40 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.76 +0.39 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.08 +0.37 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.46 +0.36 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.84 +0.33 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.30 +0.33 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.76 +0.30 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.29 +0.30 35 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.83 +0.28 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.42 +0.26 36 0 24 0
29SEP27 31.00 C 0.00 0.00 0.00 4.03 +0.26 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.67 +0.12 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.35 +0.23 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.03 +0.11 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.77 +0.19 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.51 +0.19 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.27 +0.09 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.14 +0.17 37 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 1.93 +0.16 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.74 +0.13 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.54 +0.12 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.39 +0.08 36 0 0 0
TOTAL CALL 1,803 30,563 +869
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 44 54 69 +54
29SEP26 23.00 P 0.03 0.03 0.03 0.01 -0.01 38 27 49 +19
29SEP26 24.00 P 0.06 0.06 0.06 0.03 -0.01 38 16 213 0
29SEP26 25.00 P 0.12 0.12 0.10 0.08 -0.02 38 26 3,812 +26
29SEP26 26.00 P 0.26 0.30 0.22 0.17 -0.06 37 24 311 +23
29SEP26 27.00 P 0.62 0.63 0.35 0.36 -0.10 37 165 433 -2
29SEP26 28.00 P 1.00 1.08 0.65 0.65 -0.16 38 148 918 +115
29SEP26 29.00 P 1.58 1.58 0.99 1.09 -0.21 38 15 1,867 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.65 -0.28 38 0 983 0
29SEP26 31.00 P 2.50 2.50 2.22 2.28 -0.33 37 25 1,035 +23
29SEP26 32.00 P 0.00 0.00 0.00 3.06 -0.43 37 0 1,025 0
29SEP26 33.00 P 0.00 0.00 0.00 4.04 -0.42 43 0 1,763 0
29SEP26 34.00 P 0.00 0.00 0.00 4.85 -0.58 37 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.95 -0.36 51 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 -0.72 0 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 -0.74 0 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 8.74 -0.76 0 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 9.65 -0.82 0 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 10.92 -0.57 74 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.99 -0.53 85 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.71 -0.78 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.72 -0.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.70 -0.82 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.67 -0.77 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.00 -0.53 107 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.90 -0.56 100 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29OCT26 23.00 P 0.13 0.13 0.08 0.08 -0.01 37 482 462 +282
29OCT26 24.00 P 0.22 0.22 0.17 0.15 -0.02 37 25 45 0
29OCT26 25.00 P 0.37 0.37 0.37 0.27 -0.04 36 15 159 +15
29OCT26 26.00 P 0.65 0.67 0.47 0.46 -0.07 37 483 499 +367
29OCT26 27.00 P 0.96 0.96 0.89 0.74 -0.09 37 12 611 0
29OCT26 28.00 P 1.45 1.49 1.00 1.07 -0.18 36 589 1,017 +207
29OCT26 29.00 P 1.90 2.08 1.65 1.57 -0.18 37 46 620 +46
29OCT26 30.00 P 2.73 2.74 2.47 2.11 -0.23 37 73 494 +46
29OCT26 31.00 P 0.00 0.00 0.00 2.74 -0.30 37 0 497 0
29OCT26 32.00 P 0.00 0.00 0.00 3.52 -0.29 39 0 156 0
29OCT26 33.00 P 0.00 0.00 0.00 4.20 -0.47 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.05 -0.53 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.03 -0.50 40 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.07 -0.43 46 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.86 -0.64 40 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.88 -0.63 44 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.74 -0.73 0 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 10.92 -0.64 54 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 11.99 -0.59 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.83 -0.66 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.75 -0.77 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.70 -0.82 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
27NOV26 21.00 P 0.06 0.06 0.06 0.05 -0.01 36 30 30 +30
27NOV26 22.00 P 0.15 0.15 0.15 0.10 -0.01 36 105 105 +105
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
27NOV26 24.00 P 0.41 0.41 0.41 0.30 -0.03 36 15 52 0
27NOV26 25.00 P 0.00 0.00 0.00 0.46 -0.06 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.70 -0.08 36 0 517 0
27NOV26 27.00 P 1.20 1.20 1.13 1.02 -0.11 36 17 3,691 +17
27NOV26 28.00 P 1.80 1.80 1.56 1.43 -0.13 37 16 596 0
27NOV26 29.00 P 0.00 0.00 0.00 1.91 -0.16 37 0 443 0
27NOV26 30.00 P 2.79 2.79 2.79 2.45 -0.22 37 15 825 +15
27NOV26 31.00 P 0.00 0.00 0.00 3.09 -0.25 37 0 271 0
27NOV26 32.00 P 0.00 0.00 0.00 3.81 -0.26 38 0 89 0
27NOV26 33.00 P 0.00 0.00 0.00 4.45 -0.31 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.22 -0.54 35 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.08 -0.58 35 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.07 -0.43 39 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.92 -0.58 37 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.88 -0.67 38 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.83 -0.69 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.92 -0.64 45 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.99 -0.59 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.83 -0.66 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.81 -0.77 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.74 -0.83 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 46 0
30DEC26 23.00 P 0.39 0.39 0.39 0.31 -0.02 36 3 82 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.07 35 0 209 0
30DEC26 26.00 P 1.11 1.11 1.00 0.95 -0.07 36 4 394 +4
30DEC26 27.00 P 1.26 1.26 1.26 1.29 -0.15 36 30 439 0
30DEC26 28.00 P 2.02 2.02 2.02 1.70 -0.15 36 11 252 +11
30DEC26 29.00 P 0.00 0.00 0.00 2.18 -0.19 36 0 143 0
30DEC26 30.00 P 0.00 0.00 0.00 2.77 -0.19 37 0 123 0
30DEC26 31.00 P 0.00 0.00 0.00 3.39 -0.22 37 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.08 -0.24 37 0 1,255 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.30 37 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 5.66 -0.32 39 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 -0.55 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 -0.64 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 -0.44 38 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 -0.62 37 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.95 -0.57 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.97 -0.59 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.99 -0.59 45 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.87 -0.62 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.81 -0.77 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.84 -0.77 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.76 -0.71 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.00 -0.53 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.90 -0.59 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.06 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.86 -0.10 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 -0.10 35 0 16 0
30MAR27 26.00 P 1.79 1.79 1.79 1.48 -0.13 35 11 93 +11
30MAR27 27.00 P 0.00 0.00 0.00 1.89 -0.14 35 0 38 0
30MAR27 28.00 P 2.71 2.71 2.71 2.39 -0.11 36 30 71 +30
30MAR27 29.00 P 0.00 0.00 0.00 2.86 -0.18 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.42 -0.20 36 0 233 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 -0.23 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.69 -0.25 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.39 -0.27 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 -0.44 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.88 -0.41 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.67 -0.50 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.64 -0.33 39 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.52 -0.36 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.34 -0.42 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.02 -0.58 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 -0.59 37 0 0 0
30MAR27 42.00 P 14.15 14.15 14.15 12.87 -0.62 35 200 100 -100
30MAR27 43.00 P 0.00 0.00 0.00 13.82 -0.76 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.84 -0.77 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.76 -0.71 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.00 -0.53 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.90 -0.59 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 - 38 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.71 -0.02 38 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.93 -0.02 38 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 -0.03 38 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.50 -0.05 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.86 -0.05 39 0 236 0
29JUN27 26.00 P 2.26 2.26 2.26 2.26 -0.07 39 15 271 0
29JUN27 27.00 P 0.00 0.00 0.00 2.69 -0.09 39 0 245 0
29JUN27 28.00 P 3.24 3.24 3.24 3.19 -0.10 39 1 60 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.70 -0.13 39 0 32 0
29JUN27 30.00 P 0.00 0.00 0.00 4.28 -0.14 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.88 -0.16 39 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.53 -0.18 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.21 -0.19 40 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.92 -0.23 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.68 -0.22 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.44 -0.27 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.25 -0.28 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.08 -0.29 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.93 -0.32 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.81 -0.32 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.70 -0.34 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.51 -0.46 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.51 -0.40 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.36 -0.52 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.30 -0.55 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.15 -0.66 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.70 - 37 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.17 -0.08 37 0 0 0
29SEP27 23.00 P 1.72 1.72 1.72 1.45 -0.10 37 20 20 +20
29SEP27 24.00 P 1.94 1.94 1.94 1.79 -0.12 37 20 25 +20
29SEP27 25.00 P 0.00 0.00 0.00 2.15 -0.14 37 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 2.58 -0.15 38 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 3.02 -0.18 38 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 3.53 -0.18 38 0 24 0
29SEP27 29.00 P 0.00 0.00 0.00 4.05 -0.20 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.63 -0.22 38 0 16 0
29SEP27 31.00 P 0.00 0.00 0.00 5.23 -0.23 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.87 -0.26 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.55 -0.26 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.23 -0.30 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.98 -0.31 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.74 -0.31 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.51 -0.35 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.34 -0.34 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.16 -0.36 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.01 -0.38 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.89 -0.39 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.78 -0.39 41 0 0 0
TOTAL PUT 2,768 34,690 +1,389
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$ 18.620
29SEP26 12.00 C 0.00 0.00 0.00 6.63 +0.05 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.13 +0.05 76 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.63 +0.05 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.13 +0.05 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.63 +0.05 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.13 +0.05 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.05 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 +0.05 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 +0.05 0 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.14 +0.04 19 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 +0.03 21 0 80 0
29SEP26 18.50 C 0.32 0.35 0.30 0.37 0.00 20 11 149 +6
29SEP26 19.00 C 0.14 0.14 0.14 0.18 0.00 20 10 144 0
29SEP26 19.50 C 0.07 0.08 0.07 0.08 -0.01 21 40 196 0
29SEP26 20.00 C 0.04 0.04 0.04 0.04 0.00 22 11 251 +11
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
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 49 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 64 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.63 -0.01 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.13 -0.01 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.63 -0.01 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.13 -0.01 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.63 -0.01 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.13 -0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.63 +0.05 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.63 +0.05 0 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.13 +0.05 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.64 +0.05 20 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.19 +0.04 20 0 29 0
29OCT26 18.00 C 0.69 0.80 0.69 0.80 0.00 19 41 56 +41
29OCT26 18.50 C 0.48 0.52 0.48 0.54 +0.03 20 12 32 +2
29OCT26 19.00 C 0.32 0.32 0.32 0.35 0.00 20 1 37 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 60 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 49 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 21 0 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 5.13 -0.01 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.63 -0.01 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.13 -0.01 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.63 +0.05 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.13 +0.05 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.14 +0.04 21 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.69 +0.04 21 0 15 0
27NOV26 17.50 C 1.13 1.13 1.13 1.26 -0.01 19 9 39 +9
27NOV26 18.00 C 0.00 0.00 0.00 0.95 -0.01 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.70 -0.02 20 0 30 0
27NOV26 19.00 C 0.00 0.00 0.00 0.50 -0.01 20 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 -0.02 21 0 7 0
27NOV26 20.00 C 0.23 0.23 0.23 0.25 0.00 21 20 27 +20
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 6.63 -0.01 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.13 -0.01 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.63 -0.01 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.13 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.63 -0.01 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.13 -0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 +0.05 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.13 +0.05 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.64 +0.05 21 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 +0.03 20 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 +0.02 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 +0.06 22 0 165 0
30DEC26 18.00 C 1.09 1.09 1.09 1.09 -0.03 20 15 39 +15
30DEC26 18.50 C 0.84 0.84 0.84 0.84 -0.04 20 15 29 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.03 20 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.02 20 0 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 0.00 21 0 307 0
30DEC26 21.00 C 0.21 0.21 0.21 0.18 0.00 21 2 195 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.63 -0.01 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.13 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.63 -0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.13 -0.01 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.63 -0.01 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 0.00 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.69 0.00 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 +0.05 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 +0.06 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 +0.06 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.06 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 0.00 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.54 +0.03 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 +0.02 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.02 21 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 -0.01 21 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 0.00 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 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 6.63 -0.01 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.15 +0.01 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.68 0.00 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.23 +0.01 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.23 -0.08 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.84 -0.03 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.46 0.00 21 0 0 0
29JUN27 16.00 C 2.93 2.93 2.93 3.19 +0.03 24 11 11 +11
29JUN27 16.50 C 0.00 0.00 0.00 2.85 +0.03 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.53 +0.03 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.23 +0.03 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.96 +0.02 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.01 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 +0.01 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.03 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 0.00 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 0.00 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 0.00 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.98 - 24 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 4.57 +0.06 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.05 -0.07 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.70 +0.06 22 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.36 +0.06 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.03 +0.06 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.74 +0.06 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.46 +0.06 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.27 +0.06 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.97 +0.06 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 +0.05 24 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.55 +0.05 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.37 +0.05 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
TOTAL CALL 198 5,046 +133
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 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29SEP26 16.50 P 0.03 0.03 0.03 0.02 0.00 22 55 1,243 +55
29SEP26 17.00 P 0.07 0.07 0.06 0.05 -0.01 21 4 131 -2
29SEP26 17.50 P 0.14 0.14 0.14 0.13 -0.01 21 5 232 +4
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 349 0
29SEP26 18.50 P 0.59 0.59 0.59 0.53 -0.02 22 1 310 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.84 -0.05 21 0 108 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 -0.05 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 -0.05 21 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.69 -0.05 24 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.80 +0.04 52 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.82 0.00 63 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.83 +0.08 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 +0.08 80 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.08 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 +0.09 95 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.83 +0.08 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.83 +0.08 108 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.83 +0.08 114 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.82 +0.08 118 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 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 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 24 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 0.00 21 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 0.00 21 0 70 0
29OCT26 17.00 P 0.18 0.18 0.18 0.14 -0.01 21 3 76 0
29OCT26 17.50 P 0.31 0.31 0.31 0.26 -0.01 21 17 100 +15
29OCT26 18.00 P 0.00 0.00 0.00 0.44 -0.01 21 0 108 0
29OCT26 18.50 P 0.00 0.00 0.00 0.69 -0.02 21 0 78 0
29OCT26 19.00 P 1.00 1.00 1.00 1.00 -0.03 21 3 122 +3
29OCT26 19.50 P 0.00 0.00 0.00 1.35 -0.06 21 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 -0.04 21 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.70 -0.04 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.80 +0.04 37 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.82 0.00 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.85 +0.10 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 +0.13 61 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.88 +0.13 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.83 +0.09 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.83 +0.08 72 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 0.04 -0.01 22 0 0 0
27NOV26 16.00 P 0.10 0.10 0.10 0.07 -0.02 21 1 6 -1
27NOV26 16.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.38 -0.01 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.58 0.00 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.83 -0.01 22 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.49 -0.01 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.84 -0.05 21 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.72 -0.05 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.80 +0.04 32 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.82 0.00 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.85 +0.10 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.88 +0.13 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.88 +0.13 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.84 +0.10 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.86 +0.09 63 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 30 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 22 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 0.07 -0.01 21 0 18 0
30DEC26 16.00 P 0.15 0.15 0.15 0.12 -0.02 21 4 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 0.00 21 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 0.00 21 0 33 0
30DEC26 19.00 P 1.22 1.22 1.22 1.22 -0.01 21 15 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 -0.01 22 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.06 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.75 -0.06 20 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 +0.05 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.83 +0.01 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.85 +0.10 39 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 +0.13 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.88 +0.13 49 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.84 +0.10 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.86 +0.09 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.83 +0.08 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.83 +0.08 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 +0.08 62 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 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.06 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 0.00 22 0 7 0
30MAR27 17.00 P 0.58 0.58 0.55 0.54 0.00 21 16 37 +5
30MAR27 17.50 P 0.00 0.00 0.00 0.72 0.00 21 0 53 0
30MAR27 18.00 P 1.00 1.00 1.00 0.96 +0.03 22 15 10 -15
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.02 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 +0.01 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.79 -0.01 22 0 31 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 -0.02 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.91 -0.03 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.88 +0.05 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.85 +0.03 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.85 +0.10 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 +0.13 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 +0.13 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.84 +0.10 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.86 +0.09 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.83 +0.08 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.83 +0.08 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.82 +0.08 50 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 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.02 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.04 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.29 -0.04 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 -0.04 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 -0.05 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.09 -0.04 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.48 -0.05 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.22 -0.06 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.04 -0.06 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.94 -0.06 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.89 -0.06 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.89 -0.05 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.91 +0.02 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.94 +0.10 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.91 +0.12 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.87 +0.12 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.83 +0.08 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.82 +0.08 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 - 24 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP27 15.00 P 0.51 0.51 0.51 0.42 0.00 24 1 6 +1
29SEP27 15.50 P 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.85 0.00 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.25 -0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 -0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.03 -0.01 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.34 -0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.66 +0.06 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.38 -0.02 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.17 -0.03 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.03 -0.04 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.95 -0.04 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.91 -0.05 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.91 +0.02 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.94 +0.10 36 0 0 0
TOTAL PUT 140 6,201 +66
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$ 15.330
29SEP26 9.25 C 0.00 0.00 0.00 6.09 -0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.83 -0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.35 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.83 -0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.20 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.86 -0.19 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.22 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.22 18 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.20 18 0 0 0
29SEP26 15.00 C 0.50 0.50 0.50 0.52 -0.17 18 2 0 -2
29SEP26 15.50 C 0.23 0.23 0.23 0.24 -0.11 18 6 33 +6
29SEP26 16.00 C 0.09 0.09 0.09 0.09 -0.06 18 3 1,266 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.87 -0.21 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.63 -0.18 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.38 -0.19 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.88 -0.18 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.38 -0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.39 -0.17 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.89 -0.18 19 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.91 -0.21 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.44 -0.21 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.02 -0.19 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.65 -0.15 17 0 189 0
29OCT26 15.50 C 0.35 0.35 0.35 0.39 -0.11 18 1 94 +1
29OCT26 16.00 C 0.19 0.21 0.19 0.22 -0.07 18 31 161 +31
29OCT26 16.50 C 0.10 0.10 0.10 0.10 -0.05 18 31 91 +31
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.65 -0.16 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.40 -0.17 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.41 -0.16 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.91 -0.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.89 -0.21 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.44 -0.21 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.97 -0.21 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.53 -0.20 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.17 -0.15 20 0 0 0
27NOV26 15.00 C 0.79 0.80 0.72 0.78 -0.15 18 75 90 +75
27NOV26 15.50 C 0.52 0.52 0.49 0.52 -0.12 18 30 30 +30
27NOV26 16.00 C 0.33 0.33 0.33 0.33 -0.09 18 15 15 +15
27NOV26 16.50 C 0.00 0.00 0.00 0.21 -0.06 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.16 -0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.67 -0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 -0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.91 -0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.39 -0.23 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 -0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.21 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.20 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 -0.19 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.17 20 0 0 0
30DEC26 15.00 C 0.83 0.83 0.83 0.93 -0.13 21 2 270 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.12 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.10 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.07 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 18.00 C 0.10 0.10 0.10 0.07 -0.03 20 3 120 -3
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.16 -0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.67 -0.14 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.15 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.91 -0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.23 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 -0.25 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.20 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.09 -0.17 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.15 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.13 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 -0.14 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.08 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.08 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.67 -0.15 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.42 -0.15 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.91 -0.20 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.41 -0.22 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.94 -0.24 12 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.58 -0.19 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.19 -0.17 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.84 -0.15 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 -0.14 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 -0.16 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 -0.11 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 -0.09 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.05 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.67 -0.15 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.42 -0.15 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.41 -0.19 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.91 -0.22 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.46 -0.21 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.03 -0.21 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.71 -0.13 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.35 -0.19 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.02 -0.18 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.73 -0.16 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.42 -0.20 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.19 -0.15 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 -0.12 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.82 -0.12 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.10 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 -0.07 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 199 3,241 +189
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 10 145 +10
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.02 18 10 169 +9
29SEP26 15.00 P 0.20 0.20 0.19 0.16 +0.05 18 2 2,027 0
29SEP26 15.50 P 0.39 0.43 0.39 0.39 +0.10 18 2 311 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.15 18 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.20 18 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.20 +0.24 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.70 +0.24 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.20 +0.24 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.70 +0.25 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 +0.25 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.25 74 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.70 +0.25 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.70 +0.25 94 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 +0.03 18 0 26 0
29OCT26 15.00 P 0.00 0.00 0.00 0.28 +0.07 18 0 57 0
29OCT26 15.50 P 0.00 0.00 0.00 0.52 +0.11 19 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 +0.15 19 0 50 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 +0.18 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.68 +0.20 18 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.17 +0.22 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.21 +0.25 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.70 +0.24 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.20 +0.24 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.70 +0.25 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.70 +0.24 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.70 +0.25 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.70 +0.25 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.70 +0.24 64 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 39 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 +0.04 19 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.63 +0.10 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.94 +0.13 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.29 +0.16 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.71 +0.18 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.18 +0.21 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.21 +0.25 29 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.70 +0.24 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.20 +0.24 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.70 +0.25 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.70 +0.24 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.70 +0.25 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.70 +0.25 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.70 +0.24 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.03 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.05 20 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.07 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.09 20 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 +0.11 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.14 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 +0.15 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 +0.18 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.19 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 +0.22 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.23 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 +0.25 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.25 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 +0.25 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.26 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 +0.23 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.96 +0.26 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.95 +0.26 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.94 +0.26 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.03 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.07 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.09 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 +0.11 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 +0.12 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 +0.15 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 +0.16 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 +0.18 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.17 +0.19 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.58 +0.20 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.10 +0.20 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.19 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.06 +0.24 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.54 +0.25 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.02 +0.26 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.99 +0.25 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 +0.22 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.96 +0.26 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.95 +0.26 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.94 +0.26 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 +0.08 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 +0.09 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 +0.11 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 +0.08 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.89 +0.14 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 +0.15 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 +0.17 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.17 +0.18 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.62 +0.20 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.07 +0.19 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.57 +0.24 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.04 +0.24 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.99 +0.24 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.95 +0.23 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.96 +0.26 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.95 +0.26 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.94 +0.26 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 +0.05 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.12 +0.09 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.39 +0.07 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.71 +0.09 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.99 +0.10 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 +0.11 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.73 +0.06 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.23 +0.16 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.67 +0.18 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.12 +0.20 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.57 +0.20 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.04 +0.21 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.99 +0.22 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.95 +0.22 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.96 +0.26 30 0 0 0
TOTAL PUT 24 4,929 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.540
29SEP26 26.00 C 0.00 0.00 0.00 19.56 -0.87 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.55 -0.84 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.55 -0.84 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.56 -0.84 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.56 -0.88 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.56 -0.84 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.57 -0.83 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.61 -0.79 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.62 -0.79 39 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.58 -0.83 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.62 -0.80 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.62 -0.84 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.63 -0.66 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.63 -0.88 21 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.65 -0.65 23 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.69 -0.63 23 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.77 -0.60 23 0 603 0
29SEP26 43.00 C 3.00 3.00 3.00 2.92 -0.55 24 2 1,424 -2
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.49 23 0 1,315 0
29SEP26 45.00 C 1.20 1.49 1.20 1.48 -0.45 23 96 722 -43
29SEP26 46.00 C 1.16 1.16 0.78 0.99 -0.36 23 210 1,195 +140
29SEP26 47.00 C 0.96 0.96 0.81 0.63 -0.27 23 11 1,752 -5
29SEP26 48.00 C 0.53 0.53 0.40 0.39 -0.17 24 41 879 +4
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.11 24 0 852 0
29SEP26 50.00 C 0.12 0.16 0.12 0.12 -0.06 24 23 530 +11
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 542 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 65.00 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 0.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.63 -0.87 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.63 -0.91 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.64 -0.89 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.64 -0.87 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.64 -0.85 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.65 -0.88 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.65 -0.86 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.66 -0.86 23 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.69 -0.82 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.73 -0.64 24 0 252 0
29OCT26 41.00 C 5.01 5.03 5.01 4.80 -0.64 24 30 363 +30
29OCT26 42.00 C 0.00 0.00 0.00 3.94 -0.60 24 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.15 -0.56 24 0 313 0
29OCT26 44.00 C 2.15 2.15 2.15 2.45 -0.52 24 15 423 +15
29OCT26 45.00 C 1.61 1.62 1.61 1.79 -0.50 23 33 495 +30
29OCT26 46.00 C 1.19 1.40 1.19 1.32 -0.47 24 20 570 0
29OCT26 47.00 C 0.99 0.99 0.99 0.99 -0.33 25 20 126 0
29OCT26 48.00 C 0.68 0.69 0.68 0.70 -0.27 25 16 502 +15
29OCT26 49.00 C 0.53 0.53 0.53 0.47 -0.21 25 15 268 0
29OCT26 50.00 C 0.40 0.40 0.40 0.31 -0.16 24 30 280 0
29OCT26 52.50 C 0.17 0.17 0.17 0.10 -0.07 24 12 399 +12
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.64 -0.92 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.64 -0.91 27 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.64 -0.91 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.65 -0.93 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.66 -0.88 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.69 -0.85 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.73 -0.78 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.81 -0.61 26 0 72 0
27NOV26 41.00 C 5.05 5.05 5.05 4.95 -0.57 26 15 75 -8
27NOV26 42.00 C 4.12 4.12 4.12 4.15 -0.53 26 15 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.33 -0.58 24 0 176 0
27NOV26 44.00 C 2.76 2.76 2.76 2.77 -0.44 25 45 203 +30
27NOV26 45.00 C 2.04 2.04 2.04 2.24 -0.39 26 15 195 +15
27NOV26 46.00 C 1.80 1.80 1.73 1.76 -0.35 25 34 91 -19
27NOV26 47.00 C 1.27 1.27 1.27 1.35 -0.33 25 15 60 0
27NOV26 48.00 C 1.13 1.13 1.13 1.06 -0.27 25 3 247 -3
27NOV26 49.00 C 0.80 0.80 0.80 0.83 -0.20 26 15 76 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.65 -0.13 26 0 338 0
27NOV26 52.50 C 0.40 0.40 0.40 0.31 -0.07 26 15 49 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.63 -0.92 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.63 -0.81 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.63 -0.87 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.63 -0.91 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.64 -0.93 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.64 -0.92 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.65 -0.91 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.66 -0.92 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.68 -0.93 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.72 -0.89 25 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.79 -0.86 25 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 -0.80 25 0 134 0
30DEC26 41.00 C 5.06 5.06 5.06 5.10 -0.58 25 15 132 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.35 -0.55 25 0 147 0
30DEC26 43.00 C 0.00 0.00 0.00 3.67 -0.64 25 0 384 0
30DEC26 44.00 C 2.83 2.83 2.83 3.15 -0.44 26 14 229 +14
30DEC26 45.00 C 2.60 2.60 2.60 2.58 -0.46 25 15 487 +15
30DEC26 46.00 C 2.17 2.17 2.17 2.12 -0.44 25 15 368 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.36 26 0 177 0
30DEC26 48.00 C 1.80 1.80 1.30 1.46 -0.30 26 8 282 +2
30DEC26 49.00 C 0.00 0.00 0.00 1.18 -0.27 26 0 264 0
30DEC26 50.00 C 0.00 0.00 0.00 0.94 -0.24 26 0 115 0
30DEC26 52.50 C 0.67 0.67 0.67 0.52 -0.16 25 15 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.10 25 0 196 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.63 -1.05 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.63 -1.06 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.65 -0.95 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.64 -0.97 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.65 -1.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 -1.05 21 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.89 -0.88 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.04 -0.84 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.26 -0.78 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.53 -0.72 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 -0.46 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 -0.46 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.43 26 0 45 0
30MAR27 44.00 C 0.00 0.00 0.00 4.13 -0.50 26 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.65 -0.43 26 0 71 0
30MAR27 46.00 C 0.00 0.00 0.00 3.22 -0.39 26 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 2.83 -0.36 26 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.49 -0.33 26 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.18 -0.28 26 0 101 0
30MAR27 50.00 C 1.97 1.97 1.97 1.90 -0.25 27 3 271 0
30MAR27 52.50 C 0.00 0.00 0.00 1.31 -0.19 27 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.13 26 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.59 -0.09 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.63 -1.07 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.63 -1.06 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.68 -1.10 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.87 -0.97 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.04 -0.81 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.22 -0.86 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.45 -0.80 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.71 -0.78 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.02 -0.72 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.35 -0.70 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.75 -0.63 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.08 -0.55 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.53 -0.46 26 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.01 -0.46 26 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.53 -0.42 26 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 4.19 -0.36 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 3.69 -0.44 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 -0.40 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 -0.39 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 -0.35 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.08 -0.24 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.59 -0.15 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 -0.11 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 72 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.05 27 0 30 0
29JUN27 65.00 C 0.59 0.59 0.59 0.46 -0.04 27 10 41 0
29SEP27 37.00 C 0.00 0.00 0.00 9.82 -0.98 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.16 -0.90 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.78 -0.54 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.16 -0.48 28 0 0 0
29SEP27 41.00 C 7.06 7.06 7.06 7.58 -0.51 28 15 15 +15
29SEP27 42.00 C 6.47 6.47 6.47 7.00 -0.17 28 30 30 +30
29SEP27 43.00 C 0.00 0.00 0.00 6.49 -0.33 28 0 30 0
29SEP27 44.00 C 0.00 0.00 0.00 5.98 -0.30 28 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.37 -0.45 27 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.93 -0.30 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.51 -0.30 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.16 -0.25 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.81 -0.25 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.47 -0.24 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.78 -0.20 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.21 -0.19 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.74 -0.22 27 0 0 0
29SEP27 60.00 C 1.27 1.30 1.27 1.36 -0.14 27 3 11 +3
29SEP27 62.50 C 1.05 1.05 1.05 1.06 -0.16 27 1 27 +1
TOTAL CALL 890 26,528 +362
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 69 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 579 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 708 0
29SEP26 40.00 P 0.10 0.10 0.10 0.03 +0.01 25 20 441 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 480 0
29SEP26 42.00 P 0.21 0.27 0.21 0.14 +0.06 24 60 451 -30
29SEP26 43.00 P 0.40 0.40 0.32 0.29 +0.11 24 79 502 +64
29SEP26 44.00 P 0.52 0.75 0.52 0.54 +0.18 24 130 688 +11
29SEP26 45.00 P 1.21 1.22 0.94 0.89 +0.24 24 57 351 +57
29SEP26 46.00 P 0.00 0.00 0.00 1.43 +0.40 24 0 994 0
29SEP26 47.00 P 2.01 2.50 2.01 2.02 +0.39 24 93 2,984 +74
29SEP26 48.00 P 0.00 0.00 0.00 2.76 +0.51 24 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.60 +0.57 23 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.51 +0.61 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.96 +0.66 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.56 +0.76 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.01 +0.71 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 +0.71 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.01 +0.71 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.51 +0.71 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.09 +0.79 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.51 +0.71 80 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 24 0 202 0
29OCT26 37.00 P 0.13 0.14 0.13 0.05 +0.01 25 100 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 37 0
29OCT26 39.00 P 0.27 0.27 0.27 0.16 +0.02 24 145 244 +76
29OCT26 40.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 363 0
29OCT26 41.00 P 0.00 0.00 0.00 0.46 +0.07 25 0 289 0
29OCT26 42.00 P 0.77 0.77 0.77 0.72 +0.14 25 15 663 0
29OCT26 43.00 P 1.30 1.30 1.30 1.02 +0.17 24 2 783 +2
29OCT26 44.00 P 1.53 1.53 1.53 1.49 +0.28 25 1 319 +1
29OCT26 45.00 P 0.00 0.00 0.00 2.02 +0.36 25 0 208 0
29OCT26 46.00 P 2.85 2.85 2.85 2.57 +0.37 24 15 183 +15
29OCT26 47.00 P 0.00 0.00 0.00 3.21 +0.38 24 0 105 0
29OCT26 48.00 P 0.00 0.00 0.00 4.00 +0.52 24 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 4.82 +0.48 24 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.69 +0.52 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.02 +0.60 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.46 +0.82 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.03 +0.99 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.50 +0.97 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.98 +1.02 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
27NOV26 35.00 P 0.12 0.12 0.12 0.06 +0.02 26 1 31 +1
27NOV26 36.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.25 +0.06 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.39 +0.09 26 0 17 0
27NOV26 40.00 P 0.00 0.00 0.00 0.58 +0.12 26 0 282 0
27NOV26 41.00 P 0.88 0.88 0.88 0.83 +0.18 26 15 268 +15
27NOV26 42.00 P 0.00 0.00 0.00 1.12 +0.22 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.48 +0.28 26 0 571 0
27NOV26 44.00 P 1.82 1.82 1.82 1.91 +0.32 26 15 366 -15
27NOV26 45.00 P 2.39 2.39 2.39 2.43 +0.37 26 15 257 0
27NOV26 46.00 P 3.21 3.21 3.21 3.06 +0.46 26 15 105 +15
27NOV26 47.00 P 3.64 3.64 3.64 3.66 +0.45 26 15 127 +15
27NOV26 48.00 P 0.00 0.00 0.00 4.37 +0.50 26 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 5.14 +0.50 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.96 +0.54 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.16 +0.60 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.62 +0.94 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.04 +0.98 32 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.50 +0.97 34 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.98 +1.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.07 +0.01 26 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 125 0
30DEC26 39.00 P 0.52 0.52 0.52 0.58 +0.08 25 15 485 +15
30DEC26 40.00 P 0.81 0.81 0.81 0.80 +0.12 25 18 595 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 +0.16 26 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 1.41 +0.21 26 0 201 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 +0.26 26 0 239 0
30DEC26 44.00 P 2.22 2.22 2.22 2.28 +0.34 26 15 124 +15
30DEC26 45.00 P 2.73 2.73 2.73 2.81 +0.41 26 13 348 +13
30DEC26 46.00 P 3.53 3.53 3.53 3.32 +0.38 25 15 200 0
30DEC26 47.00 P 0.00 0.00 0.00 4.02 +0.48 26 0 78 0
30DEC26 48.00 P 0.00 0.00 0.00 4.62 +0.43 25 0 200 0
30DEC26 49.00 P 5.21 5.21 5.20 5.36 +0.47 25 30 46 +30
30DEC26 50.00 P 0.00 0.00 0.00 6.14 +0.44 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.27 +0.71 25 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.68 +0.99 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.08 +1.02 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.52 +0.99 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.98 +1.00 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.47 +1.08 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.87 +0.99 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.36 +0.80 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.72 +0.13 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.88 +0.09 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 +0.11 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 +0.15 26 0 205 0
30MAR27 41.00 P 1.60 1.60 1.60 1.76 +0.21 26 15 31 +13
30MAR27 42.00 P 0.00 0.00 0.00 2.08 +0.19 26 0 661 0
30MAR27 43.00 P 2.36 2.36 2.36 2.51 +0.25 26 15 1,112 +15
30MAR27 44.00 P 2.81 2.81 2.81 2.98 +0.28 26 15 52 +13
30MAR27 45.00 P 3.31 3.31 3.31 3.44 +0.28 25 15 21 +15
30MAR27 46.00 P 3.84 3.84 3.84 4.05 +0.34 26 15 45 +15
30MAR27 47.00 P 0.00 0.00 0.00 4.70 +0.41 26 0 96 0
30MAR27 48.00 P 0.00 0.00 0.00 5.36 +0.45 26 0 68 0
30MAR27 49.00 P 5.97 5.97 5.97 6.05 +0.58 26 6 28 +6
30MAR27 50.00 P 0.00 0.00 0.00 6.76 +0.41 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.87 +0.87 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 +0.89 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.24 +0.96 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.60 +1.04 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.03 +1.05 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.48 +1.05 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.97 +1.09 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 +0.90 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.34 +0.05 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.45 +0.06 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.59 +0.07 27 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.75 +0.09 27 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 0.95 +0.13 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.18 +0.17 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.43 +0.13 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.72 +0.15 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.04 +0.17 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.41 +0.20 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.81 +0.22 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.25 +0.25 27 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.82 +0.49 28 0 45 0
29JUN27 45.00 P 4.20 4.20 4.20 4.36 +0.56 28 15 180 +15
29JUN27 46.00 P 4.53 4.53 4.53 4.93 +0.52 28 15 151 0
29JUN27 47.00 P 0.00 0.00 0.00 5.38 +0.38 27 0 203 0
29JUN27 48.00 P 0.00 0.00 0.00 6.01 +0.50 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.65 +0.57 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.52 +0.77 28 0 11 0
29JUN27 52.50 P 0.00 0.00 0.00 9.35 +0.82 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.39 +0.83 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.51 +0.85 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.77 +0.84 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.14 +1.07 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.54 +1.10 29 0 0 0
29SEP27 37.00 P 1.67 1.67 1.67 1.62 +0.19 28 2 2 +2
29SEP27 38.00 P 2.08 2.08 2.08 1.93 +0.19 28 100 100 +100
29SEP27 39.00 P 0.00 0.00 0.00 2.26 +0.19 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.62 +0.22 28 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 3.03 +0.23 28 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 3.45 +0.25 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.94 +0.29 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 4.43 +0.29 28 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 4.97 +0.33 28 0 30 0
29SEP27 46.00 P 5.61 5.61 5.61 5.55 +0.35 28 15 75 +15
29SEP27 47.00 P 0.00 0.00 0.00 6.13 +0.35 28 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 6.78 +0.40 29 0 15 0
29SEP27 49.00 P 7.62 7.62 7.62 7.44 +0.40 29 15 15 +15
29SEP27 50.00 P 0.00 0.00 0.00 8.12 +0.53 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.97 +0.70 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.99 +0.85 30 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.04 +0.66 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.17 +1.00 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.38 +0.96 30 0 0 0
TOTAL PUT 1,142 30,600 +598
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$ 9.170
29SEP26 4.80 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.29 -0.05 104 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.19 -0.05 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.44 -0.05 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.20 -0.03 81 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.94 -0.04 63 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 -0.05 60 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.07 53 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 -0.06 56 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.07 46 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 -0.03 51 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.07 47 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.04 -0.11 43 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.08 43 0 1,124 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.08 43 0 1,560 0
29SEP26 9.00 C 0.59 0.59 0.59 0.54 -0.07 44 30 3,317 +4
29SEP26 9.25 C 0.46 0.52 0.43 0.42 -0.06 45 91 968 +30
29SEP26 9.50 C 0.35 0.35 0.33 0.32 -0.06 45 13 1,095 +8
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.04 46 0 1,376 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 2,074 0
29SEP26 10.50 C 0.15 0.15 0.13 0.09 -0.03 45 245 1,037 -70
29SEP26 11.00 C 0.07 0.07 0.07 0.05 -0.01 47 50 1,704 +16
29SEP26 11.50 C 0.06 0.06 0.06 0.02 -0.01 46 30 633 +30
29SEP26 12.00 C 0.04 0.04 0.04 0.01 -0.01 47 15 454 +15
29SEP26 12.50 C 0.02 0.02 0.02 0.01 0.00 53 5 655 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 786 0
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 69 5 439 +5
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.30 -0.04 80 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.19 -0.05 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.95 -0.04 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.69 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.46 -0.04 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.20 -0.05 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.96 -0.05 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.73 -0.03 58 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.48 -0.05 52 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.24 -0.06 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.02 -0.05 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.78 -0.06 46 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.55 -0.10 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.36 -0.10 45 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.17 -0.08 44 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.00 -0.07 44 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 0.85 -0.06 45 0 397 0
29OCT26 9.00 C 0.83 0.83 0.77 0.72 -0.06 45 30 549 +30
29OCT26 9.25 C 0.64 0.64 0.64 0.60 -0.06 45 4 582 0
29OCT26 9.50 C 0.00 0.00 0.00 0.51 -0.04 46 0 1,237 0
29OCT26 9.75 C 0.48 0.48 0.48 0.43 -0.04 47 1 1,031 0
29OCT26 10.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 978 0
29OCT26 10.50 C 0.27 0.28 0.25 0.23 -0.03 47 421 541 -72
29OCT26 11.00 C 0.22 0.22 0.19 0.15 -0.02 47 20 487 +5
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 539 0
29OCT26 12.00 C 0.12 0.12 0.12 0.06 -0.01 47 15 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 600 0
29OCT26 14.00 C 0.05 0.05 0.05 0.01 0.00 49 100 100 +100
27NOV26 6.00 C 0.00 0.00 0.00 3.21 -0.06 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.97 -0.06 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.73 -0.07 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.50 -0.06 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.28 -0.02 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.06 -0.06 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.85 -0.07 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.66 -0.06 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 -0.06 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.31 -0.05 48 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.05 47 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 0.99 -0.06 47 0 157 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 -0.06 47 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 0.76 -0.05 47 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.66 -0.05 47 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.58 -0.05 48 0 781 0
27NOV26 10.00 C 0.57 0.57 0.57 0.51 -0.03 49 15 683 -15
27NOV26 10.50 C 0.00 0.00 0.00 0.38 -0.02 49 0 527 0
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.02 49 0 429 0
27NOV26 11.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 636 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 29 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 300 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 0.00 50 0 210 0
30DEC26 4.80 C 0.00 0.00 0.00 4.40 -0.05 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.30 -0.04 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.19 -0.06 46 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.95 -0.05 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.46 -0.06 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.22 -0.06 51 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 -0.06 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 -0.08 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.53 -0.07 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.07 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.05 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 -0.05 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.05 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.57 -0.06 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 -0.06 48 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.25 -0.09 46 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.07 46 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.06 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.06 47 0 298 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.06 47 0 802 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.05 47 0 245 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.05 48 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.04 48 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 966 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.02 48 0 527 0
30DEC26 12.00 C 0.30 0.30 0.30 0.23 -0.02 48 400 438 +388
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 146 0
30DEC26 15.00 C 0.14 0.14 0.14 0.05 0.00 49 45 1,001 +45
30MAR27 4.80 C 0.00 0.00 0.00 4.40 -0.06 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.30 -0.06 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.19 -0.07 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.95 -0.07 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.74 -0.07 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.51 -0.07 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.30 -0.07 50 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.10 -0.07 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.90 -0.07 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.07 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.06 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 -0.06 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 -0.06 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 -0.06 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.06 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 -0.08 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.60 -0.06 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 -0.04 48 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.37 -0.04 48 0 419 0
30MAR27 9.25 C 1.28 1.28 1.28 1.25 -0.06 47 10 267 +10
30MAR27 9.50 C 0.00 0.00 0.00 1.16 -0.05 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 -0.06 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 -0.06 47 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 -0.04 48 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 -0.03 48 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.02 49 0 234 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 94 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.02 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 377 0
29JUN27 4.80 C 0.00 0.00 0.00 4.44 -0.08 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.35 -0.08 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.26 -0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.05 -0.08 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.84 -0.08 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.64 -0.08 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.44 -0.08 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.25 -0.07 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.07 -0.07 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.89 -0.06 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.71 -0.06 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.55 -0.07 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 -0.07 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.25 -0.06 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 -0.07 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.96 -0.08 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.84 -0.11 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.73 -0.06 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.63 -0.06 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.51 -0.09 47 0 15 0
29JUN27 9.50 C 1.45 1.45 1.45 1.40 -0.09 46 15 15 +15
29JUN27 9.75 C 0.00 0.00 0.00 1.34 -0.06 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.25 -0.06 47 0 9 0
29JUN27 10.50 C 1.12 1.12 1.12 1.11 -0.03 48 150 165 +150
29JUN27 11.00 C 1.07 1.07 1.07 0.98 -0.06 48 15 17 +15
29JUN27 11.50 C 0.00 0.00 0.00 0.87 -0.06 48 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 -0.05 48 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 -0.05 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.04 48 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.84 -0.05 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.69 -0.07 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.54 -0.07 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.41 -0.06 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.28 -0.06 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.16 -0.05 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.05 -0.05 46 0 0 0
29SEP27 8.75 C 2.00 2.00 2.00 1.95 -0.05 46 15 16 +15
29SEP27 9.00 C 0.00 0.00 0.00 1.84 -0.04 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.75 -0.03 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.65 -0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.56 -0.04 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 -0.04 47 0 0 0
29SEP27 10.50 C 1.43 1.43 1.43 1.34 -0.04 47 15 26 +15
29SEP27 11.00 C 0.00 0.00 0.00 1.21 -0.04 48 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 1.10 -0.04 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.00 -0.04 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
TOTAL CALL 1,755 53,036 +739
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 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 75 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 0.00 0.00 0.00 0.01 0.00 56 0 1,001 0
29SEP26 7.00 P 0.02 0.02 0.02 0.01 0.00 50 1 2,907 +1
29SEP26 7.25 P 0.03 0.03 0.03 0.02 0.00 50 5 1,082 -5
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1,167 0
29SEP26 7.75 P 0.06 0.06 0.06 0.05 0.00 48 103 1,277 +98
29SEP26 8.00 P 0.09 0.09 0.09 0.08 0.00 47 30 1,106 +30
29SEP26 8.25 P 0.11 0.13 0.11 0.12 0.00 46 290 3,628 -88
29SEP26 8.50 P 0.17 0.17 0.17 0.18 0.00 46 3 2,154 -3
29SEP26 8.75 P 0.23 0.23 0.23 0.27 +0.02 46 15 1,789 -15
29SEP26 9.00 P 0.36 0.36 0.36 0.38 +0.03 47 1 1,110 +1
29SEP26 9.25 P 0.50 0.50 0.42 0.50 +0.02 46 45 663 +45
29SEP26 9.50 P 0.56 0.56 0.56 0.66 +0.04 48 15 438 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.04 48 0 461 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.06 49 0 391 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.04 51 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.90 +0.07 55 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.01 47 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 +0.06 65 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.02 0 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.07 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.04 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.05 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.83 +0.04 0 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 0.01 0.01 0.01 0.01 0.00 69 4 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 0.00 48 0 206 0
29OCT26 7.00 P 0.08 0.08 0.08 0.06 0.00 47 50 457 +50
29OCT26 7.25 P 0.00 0.00 0.00 0.09 0.00 47 0 822 0
29OCT26 7.50 P 0.13 0.13 0.13 0.13 0.00 47 5 576 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 0.00 47 0 422 0
29OCT26 8.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 891 0
29OCT26 8.25 P 0.00 0.00 0.00 0.33 +0.01 47 0 518 0
29OCT26 8.50 P 0.00 0.00 0.00 0.43 +0.02 47 0 683 0
29OCT26 8.75 P 0.51 0.51 0.51 0.54 +0.03 48 1 267 +1
29OCT26 9.00 P 0.60 0.60 0.60 0.67 +0.04 48 15 675 0
29OCT26 9.25 P 0.80 0.80 0.80 0.81 +0.04 48 15 327 0
29OCT26 9.50 P 0.91 0.91 0.91 0.97 +0.04 48 15 135 +10
29OCT26 9.75 P 0.00 0.00 0.00 1.14 +0.04 49 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.33 +0.05 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.73 +0.05 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.16 +0.08 53 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.62 +0.09 56 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.08 +0.05 57 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.57 +0.04 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.04 +0.05 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.51 +0.04 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.02 +0.06 68 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 0.12 0.12 0.12 0.10 0.00 49 4 53 +4
27NOV26 7.00 P 0.15 0.16 0.15 0.13 0.00 48 207 246 +207
27NOV26 7.25 P 0.19 0.19 0.19 0.18 0.00 48 200 335 +200
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.01 49 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.01 49 0 10,359 0
27NOV26 8.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 461 0
27NOV26 8.25 P 0.48 0.48 0.48 0.48 +0.02 49 50 233 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 +0.03 49 0 513 0
27NOV26 8.75 P 0.00 0.00 0.00 0.70 +0.03 49 0 431 0
27NOV26 9.00 P 0.83 0.83 0.83 0.83 +0.03 49 15 637 +15
27NOV26 9.25 P 0.00 0.00 0.00 0.97 +0.03 49 0 190 0
27NOV26 9.50 P 0.00 0.00 0.00 1.14 +0.05 50 0 177 0
27NOV26 9.75 P 1.25 1.25 1.25 1.30 +0.04 50 15 280 0
27NOV26 10.00 P 0.00 0.00 0.00 1.48 +0.05 50 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.85 +0.05 50 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.27 +0.04 52 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.71 +0.05 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.16 +0.07 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.64 +0.09 59 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.08 +0.04 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.57 +0.07 60 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.03 +0.05 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 554 0
30DEC26 5.00 P 0.04 0.04 0.04 0.01 0.00 48 10 779 -10
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 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 0.00 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 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 48 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 0.00 48 0 10,363 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 0.00 48 0 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.01 48 0 155 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.02 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 +0.02 48 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 +0.02 48 0 698 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.02 48 0 208 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.02 48 0 1,055 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 +0.03 48 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.04 48 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.04 49 0 122 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 +0.04 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 +0.06 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.37 +0.06 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 +0.05 52 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 +0.05 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 +0.04 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 +0.04 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.05 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.07 57 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.55 +0.06 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.02 +0.05 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 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 48 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 0.00 48 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 0.27 +0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.01 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.01 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.01 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.01 48 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.02 48 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.01 47 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 +0.02 48 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 +0.01 48 0 107 0
30MAR27 8.75 P 1.07 1.07 1.07 1.10 +0.03 48 190 220 +190
30MAR27 9.00 P 0.00 0.00 0.00 1.23 +0.02 48 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.03 48 0 250 0
30MAR27 9.50 P 1.51 1.51 1.51 1.53 +0.03 48 93 159 +93
30MAR27 9.75 P 0.00 0.00 0.00 1.69 +0.03 48 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 +0.03 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 +0.05 49 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.60 +0.04 49 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.04 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.42 +0.05 51 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.85 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 +0.05 52 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.18 +0.05 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.63 +0.04 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 0.14 0.14 0.14 0.10 0.00 48 5 68 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 185 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 0.00 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.01 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.01 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 -0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.02 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 0.00 48 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 0.00 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.22 +0.01 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.02 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.49 +0.01 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 +0.03 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.80 +0.02 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.96 +0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.13 +0.03 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.47 +0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 +0.02 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.23 +0.03 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.63 +0.03 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.05 +0.04 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.47 +0.04 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.90 +0.05 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.34 +0.05 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.72 0.00 49 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.93 +0.01 49 0 0 0
29SEP27 7.75 P 1.05 1.05 1.05 1.04 +0.01 49 140 140 +140
29SEP27 8.00 P 1.16 1.17 1.16 1.16 +0.01 49 100 100 +100
29SEP27 8.25 P 1.29 1.29 1.29 1.28 +0.01 49 20 20 +20
29SEP27 8.50 P 1.43 1.43 1.43 1.42 +0.01 49 20 20 +20
29SEP27 8.75 P 1.56 1.57 1.56 1.56 +0.01 49 40 41 +40
29SEP27 9.00 P 0.00 0.00 0.00 1.69 +0.01 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.85 +0.02 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.01 +0.02 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.33 +0.02 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.68 +0.02 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.03 +0.02 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.42 +0.03 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.81 +0.03 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.22 +0.03 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.64 +0.04 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.05 +0.03 52 0 0 0
TOTAL PUT 1,722 85,971 +1,164
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$ 8.460
29SEP26 4.70 C 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.97 +0.02 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 +0.03 39 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 0.00 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 +0.05 27 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.05 21 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.74 +0.04 21 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 726 0
29SEP26 8.25 C 0.26 0.26 0.26 0.32 -0.01 20 45 224 +15
29SEP26 8.50 C 0.18 0.18 0.14 0.18 0.00 20 310 541 +141
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 21 0 416 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 122 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 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 3.68 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.49 +0.05 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.24 +0.02 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.48 +0.02 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 +0.04 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 +0.05 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 +0.02 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.58 +0.01 19 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.40 -0.01 19 0 30 0
29OCT26 8.50 C 0.28 0.28 0.23 0.26 -0.02 19 255 116 +105
29OCT26 8.75 C 0.20 0.20 0.14 0.17 -0.01 20 282 275 +207
29OCT26 9.00 C 0.12 0.12 0.11 0.10 -0.01 20 150 250 +150
29OCT26 9.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 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
29OCT26 11.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.24 +0.03 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.99 +0.02 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.74 +0.03 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.49 +0.02 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.50 +0.03 23 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.60 +0.01 20 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
27NOV26 8.50 C 0.31 0.31 0.26 0.30 -0.03 21 480 345 +345
27NOV26 8.75 C 0.21 0.21 0.18 0.21 -0.01 22 84 75 +75
27NOV26 9.00 C 0.16 0.16 0.15 0.13 -0.02 21 45 30 +30
27NOV26 9.25 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 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
27NOV26 11.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.24 +0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.99 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.74 +0.03 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 +0.02 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.01 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.03 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.01 17 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.01 20 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 0.00 20 0 150 0
30DEC26 8.25 C 0.46 0.46 0.46 0.46 -0.01 20 30 60 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 5 0
30DEC26 8.75 C 0.23 0.23 0.23 0.23 -0.03 20 15 15 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.58 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.49 +0.04 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.24 +0.03 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.99 +0.02 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.74 +0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.26 -0.01 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30MAR27 8.75 C 0.41 0.41 0.41 0.38 -0.01 21 100 400 +100
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 9.50 C 0.19 0.19 0.19 0.17 -0.02 21 30 130 +30
30MAR27 9.75 C 0.14 0.14 0.14 0.13 -0.01 21 45 45 +45
30MAR27 10.00 C 0.13 0.13 0.13 0.10 -0.01 21 15 15 +15
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.49 +0.04 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.24 +0.03 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.99 +0.02 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.74 +0.02 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 +0.02 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.75 0.00 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.53 -0.02 19 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 0.00 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.15 -0.02 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 +0.04 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 +0.01 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 0.00 21 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 0.30 -0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 - 23 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.50 +0.03 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.78 +0.01 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.59 +0.02 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 +0.02 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.25 +0.01 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 - 22 0 0 -
TOTAL CALL 1,886 10,619 +1,274
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 721 0
29SEP26 7.75 P 0.03 0.03 0.03 0.02 0.00 23 30 1,145 +30
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 402 0
29SEP26 8.25 P 0.12 0.13 0.11 0.10 -0.02 21 285 421 +240
29SEP26 8.50 P 0.23 0.24 0.23 0.21 -0.02 21 30 95 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 +0.01 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 0.00 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.01 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 -0.05 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 26 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.02 20 0 11 0
29OCT26 8.00 P 0.11 0.11 0.11 0.09 -0.02 20 15 15 +15
29OCT26 8.25 P 0.20 0.20 0.18 0.17 -0.02 20 119 94 -17
29OCT26 8.50 P 0.30 0.30 0.28 0.28 -0.03 20 185 140 +111
29OCT26 8.75 P 0.50 0.50 0.44 0.43 -0.04 20 90 105 +90
29OCT26 9.00 P 0.00 0.00 0.00 0.60 -0.05 19 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.58 -0.03 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.10 -0.01 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.60 -0.01 51 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.10 - 57 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 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.04 -0.05 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 0.00 27 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 +0.01 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.77 +0.02 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.27 - 43 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 35 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 0.01 -0.01 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.03 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 -0.05 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 -0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.01 38 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 27 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 0.01 -0.01 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.79 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 -0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 -0.03 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.60 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.82 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 -0.01 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 -0.01 31 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 25 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 0.03 -0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 -0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 -0.03 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 -0.04 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.88 -0.03 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.34 -0.01 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 -0.02 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.27 - 28 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 -0.03 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.50 -0.04 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 -0.03 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.92 -0.03 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.37 -0.03 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.82 -0.02 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.28 - 26 0 0 -
TOTAL PUT 754 9,471 +484
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$ 4.760
29SEP26 3.40 C 0.00 0.00 0.00 1.39 -0.13 80 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 -0.13 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 -0.13 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.09 -0.13 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 -0.13 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.89 -0.13 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 -0.13 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.13 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.13 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 -0.13 31 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.13 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.12 23 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.11 22 0 2 0
29SEP26 4.70 C 0.11 0.11 0.11 0.16 -0.06 23 10 95 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 23 0 5 0
29SEP26 4.90 C 0.05 0.06 0.05 0.07 0.00 23 49 1,347 -30
29SEP26 5.00 C 0.03 0.04 0.03 0.04 0.00 23 140 2,943 +140
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 23 25 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 767 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 86 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 95 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.40 -0.12 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.30 -0.12 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.21 -0.11 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.11 -0.11 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.01 -0.11 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.91 -0.11 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.81 -0.11 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.71 -0.11 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.61 -0.11 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.10 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.43 -0.09 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.07 23 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.28 -0.05 23 0 2 0
29OCT26 4.70 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.02 23 0 3 0
29OCT26 4.90 C 0.10 0.11 0.10 0.12 +0.01 22 103 103 +103
29OCT26 5.00 C 0.08 0.08 0.08 0.09 +0.01 23 3 292 0
29OCT26 5.25 C 0.04 0.04 0.04 0.04 0.00 23 15 254 +15
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 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 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.22 -0.10 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.12 -0.10 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.02 -0.10 36 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.91 -0.11 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.82 -0.10 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.72 -0.10 26 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.54 -0.08 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
27NOV26 4.70 C 0.24 0.26 0.24 0.26 0.00 23 42 840 +40
27NOV26 4.80 C 0.21 0.21 0.21 0.21 0.00 23 20 24 +20
27NOV26 4.90 C 0.17 0.17 0.17 0.16 0.00 22 40 136 -20
27NOV26 5.00 C 0.00 0.00 0.00 0.13 0.00 23 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 258 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.33 -0.09 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.22 -0.10 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.10 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.08 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 -0.08 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.07 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 -0.03 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.01 23 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 +0.01 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.01 23 0 125 0
30DEC26 4.80 C 0.23 0.23 0.23 0.26 +0.01 23 1,000 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 23 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 10,149 0
30DEC26 5.25 C 0.11 0.11 0.11 0.10 0.00 23 5 1,379 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 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 24 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.44 -0.08 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.37 -0.05 33 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 -0.05 31 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.18 -0.04 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.03 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 +0.01 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 +0.02 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.02 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 +0.01 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 +0.01 24 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 0.00 23 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 +0.01 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 1,088 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 328 0
30MAR27 6.25 C 0.06 0.06 0.06 0.04 0.00 24 1 120 0
30MAR27 6.50 C 0.04 0.04 0.04 0.02 0.00 23 1 296 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.40 -0.02 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.28 -0.04 26 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 -0.02 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 1.01 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.86 +0.01 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 +0.01 23 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.01 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 0.00 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.01 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.52 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 +0.01 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.43 +0.01 24 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.39 +0.01 24 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 0.25 -0.02 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 315 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 0.00 24 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 0.03 -0.01 24 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
29SEP27 4.00 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.75 -0.04 24 0 60 0
29SEP27 4.40 C 0.63 0.63 0.63 0.69 -0.04 24 30 30 +30
29SEP27 4.50 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.54 -0.03 25 0 60 0
29SEP27 4.80 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29SEP27 4.90 C 0.42 0.43 0.42 0.45 -0.04 25 60 60 +60
29SEP27 5.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
TOTAL CALL 1,544 48,150 +374
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 1,510 0
29SEP26 4.40 P 0.02 0.02 0.02 0.01 -0.01 21 52 2,043 -2
29SEP26 4.50 P 0.03 0.03 0.03 0.03 0.00 23 5 538 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 409 0
29SEP26 4.70 P 0.10 0.10 0.08 0.08 -0.02 21 72 4,347 +40
29SEP26 4.80 P 0.12 0.12 0.12 0.13 -0.02 21 3 702 +3
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 21 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 2,503 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.01 31 0 1,207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.02 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.02 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 -72
29SEP26 6.25 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 -9
29SEP26 6.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 -2
29SEP26 6.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 -1
29SEP26 7.25 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 24 0 274 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 674 0
29OCT26 4.50 P 0.07 0.08 0.07 0.06 -0.01 22 50 147 +2
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.01 22 0 207 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 -0.01 22 0 122 0
29OCT26 4.80 P 0.19 0.20 0.19 0.17 -0.02 21 23 415 +23
29OCT26 4.90 P 0.23 0.23 0.23 0.23 -0.02 21 2 122 +2
29OCT26 5.00 P 0.32 0.32 0.32 0.30 -0.02 21 3 59 +3
29OCT26 5.25 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.74 -0.02 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,236 0
27NOV26 4.40 P 0.06 0.06 0.06 0.06 -0.01 22 7 594 +7
27NOV26 4.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.12 -0.02 22 0 6 0
27NOV26 4.70 P 0.18 0.18 0.18 0.16 -0.02 21 5 318 +5
27NOV26 4.80 P 0.25 0.25 0.23 0.20 -0.03 20 8 13 +8
27NOV26 4.90 P 0.00 0.00 0.00 0.26 -0.03 21 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 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 25 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 973 0
30DEC26 4.20 P 0.05 0.05 0.05 0.05 0.00 23 5 311 -5
30DEC26 4.30 P 0.06 0.06 0.06 0.07 0.00 23 40 588 +31
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,176 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 7,998 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.02 22 0 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.03 21 0 161 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.03 22 0 427 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.03 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.01 24 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.03 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.03 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.02 0 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 -1
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 21 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 43 0
30MAR27 4.20 P 0.08 0.08 0.08 0.09 -0.01 22 8 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 1,565 0
30MAR27 4.40 P 0.14 0.14 0.14 0.14 -0.02 22 2 34 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.02 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.02 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.02 22 0 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.02 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.03 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.05 23 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 -0.03 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 -0.01 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 -0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 -0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 -0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 -0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 -0.01 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 -5
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 +0.01 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 23 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 0.00 22 0 293 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.01 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.01 23 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.01 23 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 0.00 23 0 324 0
29JUN27 4.80 P 0.40 0.40 0.40 0.41 0.00 23 9 13 -6
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.01 22 0 96 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 177 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 -0.01 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.01 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 -0.01 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.30 -0.01 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 -0.01 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.00 -0.01 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 -0.01 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.01 34 0 0 0
29SEP27 4.00 P 0.17 0.17 0.15 0.17 +0.01 25 15 23 +15
29SEP27 4.10 P 0.00 0.00 0.00 0.20 +0.01 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 +0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 +0.02 26 0 60 0
29SEP27 4.50 P 0.37 0.37 0.37 0.37 +0.03 26 5 5 +5
29SEP27 4.60 P 0.00 0.00 0.00 0.41 +0.02 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 +0.03 27 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.58 +0.03 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.81 +0.04 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.39 +0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.61 +0.01 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.31 -0.02 33 0 0 0
TOTAL PUT 314 49,703 +48
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$ 26.400
29SEP26 17.50 C 0.00 0.00 0.00 8.90 -0.98 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.40 -0.98 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.94 -0.94 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.44 -0.94 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 -0.94 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 -0.94 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 -0.94 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.40 -1.00 0 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.51 -0.91 33 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 -0.88 32 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 1.82 -0.80 32 0 541 0
29SEP26 26.00 C 1.20 1.20 1.15 1.14 -0.78 31 602 442 -342
29SEP26 27.00 C 0.68 0.70 0.66 0.70 -0.55 32 544 1,413 +36
29SEP26 28.00 C 0.58 0.60 0.41 0.40 -0.40 33 212 770 +17
29SEP26 29.00 C 0.24 0.26 0.24 0.20 -0.27 33 16 532 +13
29SEP26 30.00 C 0.19 0.19 0.16 0.09 -0.17 32 51 276 -3
29SEP26 31.00 C 0.10 0.10 0.10 0.04 -0.09 33 20 253 +20
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 377 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 366 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 7.98 -0.93 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.51 -0.91 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.04 -0.99 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.45 -1.00 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.52 -0.97 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.49 -1.04 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.76 -0.75 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.97 -0.84 34 0 15 0
29OCT26 25.00 C 2.19 2.19 2.19 2.28 -0.78 34 15 30 0
29OCT26 26.00 C 1.68 1.68 1.68 1.64 -0.68 33 30 323 -15
29OCT26 27.00 C 0.00 0.00 0.00 1.18 -0.60 33 0 402 0
29OCT26 28.00 C 0.83 0.83 0.83 0.83 -0.49 33 15 641 +15
29OCT26 29.00 C 0.00 0.00 0.00 0.56 -0.40 33 0 519 0
29OCT26 30.00 C 0.40 0.40 0.40 0.39 -0.32 34 30 300 +30
29OCT26 31.00 C 0.33 0.33 0.33 0.25 -0.24 34 15 399 +15
29OCT26 32.00 C 0.24 0.25 0.24 0.16 -0.18 34 25 79 +25
29OCT26 33.00 C 0.00 0.00 0.00 0.10 -0.13 35 0 50 0
29OCT26 34.00 C 0.14 0.14 0.14 0.06 -0.09 35 36 51 +35
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 8.05 -0.86 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.57 -0.93 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.04 -0.99 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.58 -0.87 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.59 -0.90 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.83 -0.71 35 0 15 0
27NOV26 23.00 C 3.95 3.95 3.95 4.03 -0.70 35 8 38 +8
27NOV26 24.00 C 0.00 0.00 0.00 3.29 -0.80 35 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.57 -0.81 33 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 2.02 -0.65 33 0 90 0
27NOV26 27.00 C 1.59 1.59 1.53 1.57 -0.59 34 160 145 +100
27NOV26 28.00 C 1.16 1.16 1.15 1.19 -0.50 34 13 78 -5
27NOV26 29.00 C 0.89 0.89 0.89 0.89 -0.46 34 5 73 0
27NOV26 30.00 C 0.00 0.00 0.00 0.67 -0.35 35 0 65 0
27NOV26 31.00 C 0.57 0.57 0.55 0.50 -0.30 35 116 158 +94
27NOV26 32.00 C 0.00 0.00 0.00 0.36 -0.25 35 0 46 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.20 35 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.15 35 0 33 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.12 35 0 8 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 39 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 20 0
30DEC26 17.50 C 0.00 0.00 0.00 9.14 -0.86 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.54 -0.98 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.06 -0.97 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 7.57 -0.97 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.17 -0.95 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.73 -0.92 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.78 -0.89 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 -0.87 32 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.23 -0.74 34 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.52 -0.82 34 0 62 0
30DEC26 25.00 C 3.12 3.12 2.91 2.81 -0.86 33 60 165 0
30DEC26 26.00 C 0.00 0.00 0.00 2.28 -0.69 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.82 -0.63 33 0 380 0
30DEC26 28.00 C 1.45 1.47 1.44 1.44 -0.56 33 192 463 +113
30DEC26 29.00 C 0.00 0.00 0.00 1.13 -0.49 34 0 138 0
30DEC26 30.00 C 1.15 1.15 1.15 0.93 -0.40 35 1 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.38 35 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.33 35 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 -0.27 35 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.22 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.19 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.15 34 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.11 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.09 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.14 -0.92 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.66 -0.92 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.21 -0.92 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.79 -0.89 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 -0.85 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.92 -0.90 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.17 -0.83 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.44 -0.78 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.72 -0.80 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.10 -0.74 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.56 -0.69 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 -0.62 37 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 -0.58 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 -0.57 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.94 -0.51 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 -0.45 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.39 -0.45 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.17 -0.39 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.36 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 -0.31 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.27 37 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 -0.25 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.47 -0.22 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.18 37 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 8.94 -0.91 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.58 -0.85 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.19 -0.83 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.79 -0.83 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.41 -0.82 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.69 -0.79 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.02 -0.76 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.36 -0.76 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.78 -0.72 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.25 -0.71 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.78 -0.67 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.32 -0.74 37 0 293 0
29JUN27 28.00 C 0.00 0.00 0.00 2.99 -0.58 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.66 -0.57 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.34 -0.53 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.07 -0.49 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 -0.48 38 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.42 37 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.38 -0.41 37 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.22 -0.36 37 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.33 37 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.92 -0.32 37 0 2 0
29JUN27 38.00 C 1.09 1.09 1.09 0.81 -0.27 37 1 65 -1
29SEP27 19.00 C 0.00 0.00 0.00 8.44 -0.82 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.05 -0.84 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.71 -0.80 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.03 -0.78 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.40 -0.76 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.76 -0.78 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.23 -0.74 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.82 -0.62 37 0 15 0
29SEP27 26.00 C 4.72 4.72 4.36 4.55 -0.41 39 30 30 +30
29SEP27 27.00 C 0.00 0.00 0.00 3.97 -0.59 38 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.53 -0.57 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.21 -0.53 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.91 -0.51 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.67 -0.46 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.43 -0.44 38 0 0 0
29SEP27 33.00 C 2.30 2.30 2.30 2.23 -0.40 39 17 17 +17
29SEP27 34.00 C 0.00 0.00 0.00 2.02 -0.37 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.81 -0.36 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.63 -0.34 39 0 30 0
TOTAL CALL 2,214 18,209 +202
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29SEP26 22.00 P 0.05 0.05 0.04 0.02 +0.01 34 29 519 -3
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 193 0
29SEP26 24.00 P 0.18 0.19 0.18 0.16 +0.06 33 60 1,786 +30
29SEP26 25.00 P 0.37 0.42 0.37 0.37 +0.14 33 327 1,097 +309
29SEP26 26.00 P 0.55 0.76 0.55 0.74 +0.27 33 167 995 +42
29SEP26 27.00 P 1.30 1.30 1.26 1.28 +0.40 33 30 525 +5
29SEP26 28.00 P 2.10 2.10 2.10 1.93 +0.58 32 3 913 -3
29SEP26 29.00 P 2.86 2.86 2.76 2.83 +0.71 37 50 346 -30
29SEP26 30.00 P 3.86 3.88 3.85 3.65 +0.79 32 94 370 -15
29SEP26 31.00 P 0.00 0.00 0.00 4.73 +0.99 46 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 +0.88 51 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.60 +0.80 0 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 7.72 +0.88 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.77 +1.02 73 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.73 +0.96 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.73 +0.91 80 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.72 +0.87 83 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.78 +1.04 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.78 +0.97 99 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.70 +0.97 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 74 0
29OCT26 21.00 P 0.09 0.09 0.09 0.06 +0.01 34 10 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 50 0
29OCT26 23.00 P 0.25 0.28 0.25 0.26 +0.05 34 22 128 +18
29OCT26 24.00 P 0.43 0.50 0.43 0.48 +0.12 34 94 111 -15
29OCT26 25.00 P 0.00 0.00 0.00 0.79 +0.20 35 0 375 0
29OCT26 26.00 P 1.21 1.21 1.21 1.21 +0.29 35 20 618 +20
29OCT26 27.00 P 0.00 0.00 0.00 1.76 +0.39 35 0 398 0
29OCT26 28.00 P 2.39 2.39 2.39 2.34 +0.40 34 3 357 +3
29OCT26 29.00 P 0.00 0.00 0.00 3.07 +0.47 34 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.88 +0.63 34 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.89 +0.85 40 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 5.84 +0.81 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.82 +0.86 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.83 +0.91 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.81 +0.90 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.73 +0.83 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.73 +0.90 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.72 +0.87 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 20.00 P 0.15 0.15 0.15 0.08 +0.01 35 30 38 +30
27NOV26 21.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 71 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 +0.06 35 0 32 0
27NOV26 23.00 P 0.51 0.53 0.51 0.48 +0.10 35 30 50 +25
27NOV26 24.00 P 0.71 0.71 0.71 0.75 +0.14 35 15 84 +15
27NOV26 25.00 P 1.19 1.20 1.19 1.11 +0.21 35 3 145 +3
27NOV26 26.00 P 0.00 0.00 0.00 1.56 +0.28 36 0 354 0
27NOV26 27.00 P 0.00 0.00 0.00 2.11 +0.36 36 0 305 0
27NOV26 28.00 P 2.82 2.82 2.82 2.74 +0.44 36 5 191 0
27NOV26 29.00 P 3.60 3.60 3.60 3.45 +0.52 37 5 59 0
27NOV26 30.00 P 0.00 0.00 0.00 4.11 +0.58 35 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.08 +0.80 39 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.98 +0.74 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.91 +0.79 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.88 +0.85 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.87 +0.88 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.74 +0.77 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.89 +0.97 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 34 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 479 0
30DEC26 21.00 P 0.36 0.36 0.36 0.32 +0.04 35 5 191 0
30DEC26 22.00 P 0.55 0.55 0.55 0.51 +0.06 35 2 452 +2
30DEC26 23.00 P 0.75 0.82 0.75 0.76 +0.10 35 47 268 +47
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.18 35 0 88 0
30DEC26 25.00 P 1.62 1.62 1.62 1.51 +0.23 35 15 175 0
30DEC26 26.00 P 2.04 2.12 1.98 2.00 +0.30 35 45 187 +30
30DEC26 27.00 P 0.00 0.00 0.00 2.57 +0.35 35 0 215 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 +0.44 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.96 +0.53 36 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 4.74 +0.66 37 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.56 +0.63 38 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 +0.70 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.32 +0.74 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.25 +0.78 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 +0.82 43 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 +0.85 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 +0.86 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.04 +0.88 47 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 12.98 +0.88 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 +0.03 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 +0.05 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.07 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.10 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 +0.12 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.16 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 +0.20 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.17 +0.24 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 +0.30 36 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.33 36 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.89 +0.42 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.58 +0.49 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.31 +0.50 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 +0.62 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 +0.64 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.79 +0.68 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.65 +0.72 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.52 +0.74 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.41 +0.76 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.31 +0.76 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.22 +0.78 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.06 37 0 18 0
29JUN27 20.00 P 0.94 0.99 0.94 0.89 +0.07 37 30 36 +30
29JUN27 21.00 P 0.00 0.00 0.00 1.17 +0.09 37 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.51 +0.16 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.22 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.33 +0.25 38 0 48 0
29JUN27 25.00 P 0.00 0.00 0.00 2.76 +0.26 37 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 +0.26 38 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.85 +0.36 37 0 224 0
29JUN27 28.00 P 4.60 4.60 4.60 4.47 +0.39 37 15 202 +15
29JUN27 29.00 P 0.00 0.00 0.00 5.14 +0.43 38 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.88 +0.48 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.67 +0.56 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 +0.59 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.24 +0.63 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.06 +0.66 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.89 +0.67 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.75 +0.70 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.61 +0.72 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.50 +0.74 41 0 15 0
29SEP27 19.00 P 1.05 1.05 1.03 0.98 +0.10 39 46 46 +46
29SEP27 19.50 P 0.00 0.00 0.00 1.12 +0.13 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.27 +0.14 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.60 +0.18 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.96 +0.18 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.37 +0.22 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.82 +0.28 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.29 +0.28 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.83 +0.30 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.41 +0.36 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.03 +0.38 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.71 +0.44 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.40 +0.46 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.18 +0.55 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.91 +0.55 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.68 +0.56 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.47 +0.58 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.30 +0.62 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.11 +0.64 41 0 0 0
TOTAL PUT 1,202 21,439 +604
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 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 0.00 33 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 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 0 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 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 0.00 20 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 0.00 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 0.04 -0.01 21 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 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 0.00 20 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 21 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 0.00 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 0.00 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 74 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 0.00 22 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 36 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 0.14 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.01 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 0.00 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 0.03 -0.01 21 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 22 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 0.24 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 0.00 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 0.81 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.01 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 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.115
29SEP26 1.55 C 0.00 0.00 0.00 0.58 -0.04 77 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 -0.04 70 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.04 58 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.04 -0.01 31 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 -0.01 33 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 35 0 572 0
29SEP26 2.50 C 0.01 0.01 0.01 0.01 0.00 43 46 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 -0.03 59 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 -0.03 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 289 0
29OCT26 2.50 C 0.03 0.03 0.02 0.03 0.00 40 14 56 0
29OCT26 2.60 C 0.02 0.02 0.02 0.01 -0.01 34 5 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
27NOV26 2.70 C 0.03 0.03 0.03 0.02 -0.01 37 15 21 +15
27NOV26 2.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 38 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 -0.03 35 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 -0.03 36 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 -0.02 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.09 -0.02 37 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 2.70 C 0.05 0.05 0.05 0.04 -0.01 39 4 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 38 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 -0.03 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.54 -0.04 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 -0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.66 -0.04 38 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.52 -0.03 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 -0.02 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN27 2.70 C 0.15 0.15 0.15 0.13 -0.01 38 30 30 +30
29JUN27 2.80 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 14 0
29SEP27 1.60 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.53 -0.03 39 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
TOTAL CALL 114 4,582 +45
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 34 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 30 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 +0.01 30 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 +0.04 38 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.03 33 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.04 48 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 +0.04 55 0 0 -26
29SEP26 2.80 P 0.00 0.00 0.00 0.69 +0.04 62 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.79 +0.04 68 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.89 +0.04 73 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.99 +0.04 79 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.04 84 0 0 -10
29SEP26 3.30 P 0.00 0.00 0.00 1.19 +0.04 89 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 +0.04 94 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 +0.04 99 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 +0.04 103 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 +0.04 107 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.69 +0.04 112 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.79 +0.04 116 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 +0.04 120 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 +0.04 123 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.04 127 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.19 +0.04 131 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.29 +0.04 135 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.39 +0.04 138 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.49 +0.04 141 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.59 +0.04 144 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.69 +0.04 147 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.79 +0.04 150 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.89 +0.04 153 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.14 +0.04 161 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 +0.01 36 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.49 +0.03 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.69 +0.04 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 +0.04 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.89 +0.04 54 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.99 +0.04 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.09 +0.04 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.19 +0.04 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.01 36 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 +0.03 37 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.59 +0.03 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.69 +0.04 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 +0.04 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.09 +0.04 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.19 +0.04 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 +0.01 37 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 36 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 +0.02 36 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.02 35 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 +0.03 36 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.02 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 +0.03 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 +0.03 34 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.04 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 +0.04 40 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 +0.04 43 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.04 52 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 +0.04 54 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.04 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.04 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 +0.04 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 +0.04 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 +0.04 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.99 +0.04 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 +0.04 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.19 +0.04 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 +0.04 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.39 +0.04 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 +0.04 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.59 +0.04 79 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.69 +0.04 81 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.79 +0.04 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.89 +0.04 84 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.14 +0.04 88 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.02 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.02 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.02 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 +0.03 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.64 +0.03 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 +0.02 37 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 +0.03 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.03 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 +0.04 38 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.04 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 +0.04 42 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 +0.04 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 +0.04 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.69 +0.04 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 +0.04 52 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.89 +0.04 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 +0.04 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 +0.04 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.19 +0.04 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 +0.04 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.39 +0.04 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.49 +0.04 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.59 +0.04 64 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 +0.01 37 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.02 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.02 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 +0.02 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 +0.03 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 +0.04 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.03 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 +0.03 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 +0.04 41 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.28 +0.02 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.86 +0.03 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
TOTAL PUT 0 2,092 -36
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$ 17.060
04SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.56 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 4.31 -0.56 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 4.06 -0.58 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 3.81 -0.59 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 3.56 -0.55 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 3.31 -0.53 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 3.06 -0.55 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 2.81 -0.54 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.51 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 2.31 -0.51 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.55 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 1.81 -0.51 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.51 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 1.31 -0.57 0 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.55 47 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.83 -0.50 44 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.59 -0.50 38 0 0 0
04SEP26 16.75 C 0.38 0.38 0.29 0.41 -0.45 43 5 3 +3
04SEP26 17.00 C 0.31 0.31 0.28 0.26 -0.41 45 50 55 +40
04SEP26 17.25 C 0.14 0.14 0.14 0.15 -0.34 45 9 9 +9
04SEP26 17.50 C 0.07 0.07 0.07 0.07 -0.26 43 1 5 +1
04SEP26 17.75 C 0.07 0.07 0.07 0.03 -0.18 43 30 30 +30
04SEP26 18.00 C 0.03 0.03 0.03 0.02 -0.11 49 20 23 +20
04SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.06 51 0 1 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 4 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.01 67 0 9 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
04SEP26 19.25 C 0.01 0.01 0.01 0.01 0.00 82 1 31 0
04SEP26 19.50 C 0.01 0.01 0.01 0.01 0.00 89 4 18 -4
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 4.57 -0.55 67 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 4.32 -0.55 61 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 4.07 -0.57 55 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.82 -0.58 48 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.54 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.32 -0.52 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 3.07 -0.54 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.82 -0.53 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.57 -0.51 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.32 -0.51 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 2.08 -0.53 41 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.83 -0.51 36 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.60 -0.49 40 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.37 -0.51 39 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 1.12 -0.50 34 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.92 -0.47 35 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.45 36 0 0 0
11SEP26 16.75 C 0.70 0.70 0.70 0.58 -0.43 37 8 8 +8
11SEP26 17.00 C 0.36 0.36 0.36 0.44 -0.38 37 6 6 +6
11SEP26 17.25 C 0.31 0.31 0.26 0.33 -0.32 38 45 51 +45
11SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.27 38 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 0.17 -0.22 39 0 15 0
11SEP26 18.00 C 0.13 0.13 0.09 0.11 -0.18 38 8 7 +7
11SEP26 18.25 C 0.20 0.20 0.20 0.08 -0.13 39 1 1 0
11SEP26 18.50 C 0.06 0.06 0.06 0.05 -0.10 39 3 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.04 -0.07 41 0 15 0
11SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 3 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.58 -0.51 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.08 -0.51 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.51 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.51 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.59 -0.58 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.07 -0.57 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.60 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 -0.55 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.63 -0.50 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.19 -0.46 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 -0.50 34 0 15 0
29SEP26 16.00 C 1.39 1.39 1.23 1.33 -0.47 35 10 68 0
29SEP26 16.50 C 0.95 1.00 0.94 1.00 -0.44 36 8 276 +8
29SEP26 17.00 C 0.67 0.73 0.67 0.73 -0.38 36 3 850 0
29SEP26 17.50 C 0.62 0.62 0.46 0.51 -0.31 36 19 381 +7
29SEP26 18.00 C 0.42 0.42 0.33 0.36 -0.23 38 34 429 +30
29SEP26 18.50 C 0.27 0.27 0.20 0.24 -0.18 38 70 305 +47
29SEP26 19.00 C 0.20 0.25 0.14 0.15 -0.13 38 40 466 +28
29SEP26 19.50 C 0.12 0.12 0.10 0.09 -0.10 37 37 548 +16
29SEP26 20.00 C 0.09 0.09 0.07 0.06 -0.06 38 17 362 -15
29SEP26 21.00 C 0.05 0.05 0.04 0.02 -0.03 38 2 436 0
29SEP26 22.00 C 0.03 0.03 0.03 0.01 -0.01 41 1 193 0
29SEP26 23.00 C 0.02 0.02 0.02 0.01 0.00 47 1 529 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 608 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 4.60 -0.66 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.12 -0.66 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.66 -0.58 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.22 -0.56 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.77 -0.59 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.36 -0.49 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.98 -0.46 37 0 0 0
29OCT26 16.00 C 1.71 1.71 1.52 1.64 -0.46 37 7 22 +3
29OCT26 16.50 C 1.51 1.51 1.28 1.33 -0.42 37 7 97 0
29OCT26 17.00 C 1.15 1.15 1.00 1.07 -0.37 37 3 89 -2
29OCT26 17.50 C 0.80 0.88 0.80 0.86 -0.31 37 6 62 +5
29OCT26 18.00 C 0.64 0.68 0.64 0.68 -0.27 38 4 121 +2
29OCT26 18.50 C 0.53 0.54 0.52 0.54 -0.22 38 12 168 -1
29OCT26 19.00 C 0.46 0.46 0.40 0.41 -0.19 38 11 226 -9
29OCT26 19.50 C 0.38 0.38 0.33 0.31 -0.16 38 3 244 -1
29OCT26 20.00 C 0.23 0.23 0.23 0.23 -0.13 38 1 179 +1
29OCT26 21.00 C 0.19 0.19 0.16 0.12 -0.08 38 4 105 +1
29OCT26 22.00 C 0.11 0.11 0.11 0.07 -0.04 39 1 147 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 168 0
29OCT26 26.00 C 0.03 0.04 0.03 0.01 0.00 43 6 162 -5
29OCT26 27.00 C 0.03 0.03 0.03 0.01 0.00 47 1 95 -1
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
27NOV26 13.00 C 0.00 0.00 0.00 4.25 -0.63 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.82 -0.59 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.39 -0.54 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.93 -0.60 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.62 -0.51 40 0 0 0
27NOV26 15.50 C 2.12 2.12 2.12 2.26 -0.41 39 1 1 +1
27NOV26 16.00 C 2.01 2.01 1.81 1.91 -0.42 38 8 9 +7
27NOV26 16.50 C 1.75 1.75 1.54 1.63 -0.38 39 5 3 +1
27NOV26 17.00 C 1.31 1.41 1.31 1.38 -0.37 39 17 17 +17
27NOV26 17.50 C 1.09 1.16 1.09 1.17 -0.32 39 16 48 +16
27NOV26 18.00 C 0.93 0.93 0.93 0.99 -0.28 40 2 93 -2
27NOV26 18.50 C 0.00 0.00 0.00 0.83 -0.25 40 0 114 0
27NOV26 19.00 C 0.00 0.00 0.00 0.69 -0.22 40 0 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.58 -0.17 41 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.47 -0.15 41 0 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.31 -0.11 41 0 93 0
27NOV26 22.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 7 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 104 0
27NOV26 26.00 C 0.08 0.08 0.08 0.03 -0.02 41 3 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 6.63 -0.73 0 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.14 -0.74 0 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.67 -0.72 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 -0.71 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.76 -0.68 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 -0.65 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 -0.63 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.52 -0.59 38 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.57 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 -0.49 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.50 -0.46 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.39 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 -0.38 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 -0.36 39 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 -0.32 39 0 85 0
30DEC26 18.00 C 1.18 1.26 1.18 1.23 -0.31 39 260 332 +230
30DEC26 18.50 C 0.00 0.00 0.00 1.07 -0.27 40 0 78 0
30DEC26 19.00 C 0.93 0.93 0.93 0.92 -0.23 40 1 165 0
30DEC26 19.50 C 0.80 0.80 0.80 0.80 -0.19 40 8 529 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 -0.16 41 1 424 +1
30DEC26 21.00 C 0.63 0.63 0.63 0.49 -0.12 41 2 158 0
30DEC26 22.00 C 0.38 0.41 0.38 0.34 -0.10 40 12 282 -3
30DEC26 23.00 C 0.30 0.30 0.30 0.24 -0.07 40 30 233 +20
30DEC26 24.00 C 0.25 0.25 0.21 0.16 -0.05 40 20 117 +16
30DEC26 25.00 C 0.20 0.20 0.19 0.11 -0.04 40 8 183 -5
30DEC26 26.00 C 0.15 0.16 0.15 0.08 -0.02 41 15 95 +2
30DEC26 27.00 C 0.15 0.15 0.13 0.05 -0.02 40 8 91 -4
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 128 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 1 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC26 34.00 C 0.04 0.04 0.04 0.01 0.00 46 6 272 +6
30MAR27 10.50 C 0.00 0.00 0.00 6.83 -0.68 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.37 -0.68 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.94 -0.67 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 -0.67 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.10 -0.63 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 -0.63 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.32 -0.60 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 -0.58 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.58 -0.60 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 -0.58 39 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 -0.56 39 0 230 0
30MAR27 16.00 C 2.90 2.90 2.90 2.76 -0.45 41 1 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.52 -0.41 41 0 0 0
30MAR27 17.00 C 2.37 2.37 2.19 2.25 -0.37 40 31 396 +31
30MAR27 17.50 C 0.00 0.00 0.00 2.04 -0.35 40 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 -0.32 41 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 -0.31 41 0 290 0
30MAR27 19.00 C 1.44 1.44 1.44 1.51 -0.27 41 1 237 +1
30MAR27 19.50 C 0.00 0.00 0.00 1.37 -0.25 41 0 191 0
30MAR27 20.00 C 1.19 1.19 1.19 1.24 -0.22 41 1 506 0
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.19 41 0 217 0
30MAR27 22.00 C 0.80 0.80 0.80 0.78 -0.17 41 1 68 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 -0.14 41 0 80 0
30MAR27 24.00 C 0.60 0.60 0.60 0.49 -0.12 41 1 17 +1
30MAR27 25.00 C 0.47 0.47 0.47 0.39 -0.09 41 2 34 +2
30MAR27 26.00 C 0.38 0.38 0.38 0.30 -0.08 41 30 117 +30
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 105 0
30MAR27 28.00 C 0.33 0.33 0.29 0.19 -0.05 41 3 84 +2
30MAR27 29.00 C 0.25 0.25 0.25 0.15 -0.04 41 1 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.32 -0.45 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.96 -0.43 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.68 -0.34 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.30 -0.52 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.99 -0.48 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.68 -0.47 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.38 -0.47 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.11 -0.45 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.86 -0.44 42 0 1 0
29JUN27 17.00 C 2.67 2.67 2.67 2.70 -0.33 43 15 15 +15
29JUN27 17.50 C 0.00 0.00 0.00 2.49 -0.32 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 2.29 -0.29 43 0 48 0
29JUN27 18.50 C 2.13 2.13 2.13 2.11 -0.27 43 1 91 -1
29JUN27 19.00 C 0.00 0.00 0.00 1.92 -0.27 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.77 -0.24 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.62 -0.23 42 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.35 -0.20 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.13 -0.18 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.94 -0.15 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.14 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.12 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.54 -0.10 42 0 20 0
29JUN27 27.00 C 0.57 0.57 0.57 0.45 -0.08 42 1 68 0
29JUN27 28.00 C 0.53 0.53 0.53 0.37 -0.08 42 45 69 +44
29JUN27 29.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 74 0
29SEP27 13.00 C 0.00 0.00 0.00 5.10 -0.59 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.76 -0.58 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.45 -0.55 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 4.15 -0.53 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.86 -0.39 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.61 -0.36 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.36 -0.35 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.20 -0.27 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.00 -0.32 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.79 -0.32 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.58 -0.32 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.41 -0.28 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.24 -0.28 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.07 -0.28 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.93 -0.25 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.66 -0.24 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.44 -0.19 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.23 -0.19 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.07 -0.15 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.92 -0.15 42 0 0 0
TOTAL CALL 1,057 20,263 +707
04SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
04SEP26 16.00 P 0.02 0.03 0.02 0.01 0.00 49 13 13 +3
04SEP26 16.25 P 0.02 0.04 0.02 0.02 +0.01 46 20 34 +17
04SEP26 16.50 P 0.04 0.05 0.04 0.05 +0.03 46 30 44 +20
04SEP26 16.75 P 0.12 0.12 0.12 0.11 +0.07 46 1 10 +1
04SEP26 17.00 P 0.00 0.00 0.00 0.21 +0.12 47 0 55 0
04SEP26 17.25 P 0.26 0.26 0.26 0.35 +0.20 48 21 68 +17
04SEP26 17.50 P 0.52 0.52 0.50 0.53 +0.29 49 2 25 -1
04SEP26 17.75 P 0.00 0.00 0.00 0.75 +0.38 55 0 3 0
04SEP26 18.00 P 0.60 0.60 0.60 0.98 +0.45 59 1 17 -1
04SEP26 18.25 P 1.27 1.27 1.27 1.23 +0.47 70 5 2 -5
04SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.49 80 0 12 0
04SEP26 18.75 P 0.00 0.00 0.00 1.74 +0.51 94 0 9 0
04SEP26 19.00 P 0.00 0.00 0.00 2.00 +0.56 109 0 7 0
04SEP26 19.25 P 0.00 0.00 0.00 2.26 +0.58 123 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.58 133 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 2.76 +0.58 142 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 3.01 +0.58 151 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 3.51 +0.55 168 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 4.01 +0.57 184 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 4.51 +0.58 200 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 5.01 +0.56 216 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 5.51 +0.56 230 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 6.01 +0.56 244 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 6.51 +0.58 257 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.58 270 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 7.51 +0.58 282 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.58 295 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 8.51 +0.58 307 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.58 319 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 9.51 +0.54 331 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.55 342 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 10.51 +0.54 352 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.56 362 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
11SEP26 15.75 P 0.08 0.08 0.08 0.05 +0.02 40 4 4 +4
11SEP26 16.00 P 0.09 0.13 0.09 0.08 +0.04 39 16 17 +16
11SEP26 16.25 P 0.12 0.15 0.12 0.13 +0.06 40 16 31 +15
11SEP26 16.50 P 0.16 0.27 0.16 0.20 +0.10 40 85 124 +63
11SEP26 16.75 P 0.28 0.28 0.28 0.29 +0.14 40 15 31 +14
11SEP26 17.00 P 0.40 0.46 0.40 0.40 +0.18 40 24 34 +2
11SEP26 17.25 P 0.00 0.00 0.00 0.53 +0.23 40 0 14 0
11SEP26 17.50 P 0.00 0.00 0.00 0.69 +0.28 41 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 0.88 +0.35 42 0 0 0
11SEP26 18.00 P 1.10 1.10 1.10 1.08 +0.39 43 5 5 +5
11SEP26 18.25 P 0.00 0.00 0.00 1.30 +0.44 45 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.43 39 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.74 +0.49 46 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.00 +0.54 52 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.26 +0.55 59 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.56 64 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.76 +0.57 68 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.01 +0.58 73 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.52 +0.56 83 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.02 +0.58 91 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.52 +0.59 99 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.02 +0.57 106 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.51 +0.56 111 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.01 +0.56 117 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.51 +0.58 123 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.58 130 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.51 +0.58 136 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.58 142 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.51 +0.58 147 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.58 153 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 305 0
29SEP26 14.00 P 0.04 0.04 0.04 0.02 +0.01 39 30 309 +15
29SEP26 14.50 P 0.08 0.08 0.08 0.04 +0.01 38 1 180 -1
29SEP26 15.00 P 0.11 0.13 0.10 0.08 +0.02 37 56 335 +17
29SEP26 15.50 P 0.19 0.21 0.19 0.16 +0.05 38 47 306 +14
29SEP26 16.00 P 0.26 0.35 0.26 0.27 +0.09 38 56 482 +49
29SEP26 16.50 P 0.43 0.53 0.43 0.45 +0.15 38 49 693 +1
29SEP26 17.00 P 0.50 0.80 0.50 0.67 +0.21 38 24 1,250 +21
29SEP26 17.50 P 0.76 0.76 0.76 0.96 +0.28 39 1 313 0
29SEP26 18.00 P 1.22 1.45 1.22 1.30 +0.34 40 60 511 -36
29SEP26 18.50 P 1.70 1.85 1.70 1.69 +0.40 41 11 539 -11
29SEP26 19.00 P 2.28 2.28 2.24 2.12 +0.48 43 11 319 -10
29SEP26 19.50 P 0.00 0.00 0.00 2.58 +0.50 45 0 287 0
29SEP26 20.00 P 0.00 0.00 0.00 3.01 +0.47 44 0 169 0
29SEP26 21.00 P 4.07 4.07 4.07 4.02 +0.57 55 2 200 -2
29SEP26 22.00 P 0.00 0.00 0.00 5.09 +0.64 72 1 54 -62
29SEP26 23.00 P 0.00 0.00 0.00 6.01 +0.56 70 0 674 -180
29SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.58 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.58 85 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.58 92 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.55 98 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.01 +0.56 104 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.94 +0.51 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.94 +0.51 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.94 +0.51 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.94 +0.51 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.94 +0.51 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.94 +0.51 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 40 0 18 0
29OCT26 13.00 P 0.07 0.07 0.07 0.03 0.00 38 15 22 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 7 0
29OCT26 14.50 P 0.19 0.20 0.19 0.17 +0.04 38 4 68 +4
29OCT26 15.00 P 0.32 0.32 0.28 0.26 +0.06 38 4 247 +4
29OCT26 15.50 P 0.44 0.46 0.40 0.39 +0.09 39 8 110 0
29OCT26 16.00 P 0.50 0.60 0.50 0.55 +0.14 39 32 183 +5
29OCT26 16.50 P 0.65 0.80 0.65 0.75 +0.18 39 12 180 +4
29OCT26 17.00 P 0.88 1.06 0.88 0.99 +0.22 39 28 161 +7
29OCT26 17.50 P 1.17 1.26 1.17 1.27 +0.26 39 3 171 0
29OCT26 18.00 P 1.50 1.66 1.50 1.60 +0.31 40 19 254 +13
29OCT26 18.50 P 0.00 0.00 0.00 1.95 +0.37 40 0 216 0
29OCT26 19.00 P 0.00 0.00 0.00 2.34 +0.42 41 0 192 0
29OCT26 19.50 P 2.70 2.70 2.70 2.75 +0.45 42 1 120 -1
29OCT26 20.00 P 0.00 0.00 0.00 3.19 +0.48 43 0 262 0
29OCT26 21.00 P 4.12 4.12 4.12 4.09 +0.49 45 2 38 +2
29OCT26 22.00 P 0.00 0.00 0.00 5.09 +0.64 52 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 6.01 +0.56 51 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 7.01 +0.58 56 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 8.01 +0.58 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.01 +0.58 67 0 0 -3
29OCT26 27.00 P 0.00 0.00 0.00 10.01 +0.55 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.01 +0.56 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.94 +0.51 0 0 0 0
27NOV26 13.00 P 0.14 0.16 0.14 0.11 +0.03 41 2 2 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.16 +0.03 40 0 4 0
27NOV26 14.00 P 0.30 0.30 0.30 0.24 +0.05 40 5 15 +5
27NOV26 14.50 P 0.38 0.38 0.38 0.34 +0.07 40 21 53 +21
27NOV26 15.00 P 0.46 0.51 0.46 0.47 +0.10 41 26 114 +22
27NOV26 15.50 P 0.66 0.68 0.66 0.63 +0.13 41 17 127 +17
27NOV26 16.00 P 0.81 0.85 0.81 0.81 +0.17 41 6 59 +3
27NOV26 16.50 P 1.07 1.07 1.03 1.02 +0.20 40 11 116 0
27NOV26 17.00 P 1.10 1.25 1.10 1.26 +0.23 40 3 67 +2
27NOV26 17.50 P 1.46 1.60 1.46 1.55 +0.27 41 3 64 0
27NOV26 18.00 P 0.00 0.00 0.00 1.86 +0.30 41 0 156 0
27NOV26 18.50 P 2.11 2.11 2.11 2.20 +0.34 41 12 56 +7
27NOV26 19.00 P 0.00 0.00 0.00 2.56 +0.38 42 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 2.98 +0.44 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.38 +0.46 44 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.22 +0.50 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.13 +0.56 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.05 +0.58 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.07 +0.62 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.01 +0.57 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.01 +0.58 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.01 +0.55 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.01 +0.56 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.94 +0.51 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 16 0
30DEC26 12.00 P 0.14 0.14 0.14 0.09 +0.02 41 20 97 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 13 0
30DEC26 13.50 P 0.32 0.32 0.32 0.27 +0.06 41 1 54 0
30DEC26 14.00 P 0.40 0.42 0.40 0.37 +0.08 40 5 143 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.50 +0.10 41 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.12 40 0 97 0
30DEC26 15.50 P 0.80 0.82 0.80 0.80 +0.14 40 21 225 0
30DEC26 16.00 P 0.99 1.05 0.99 1.00 +0.17 40 2 201 +1
30DEC26 16.50 P 1.24 1.24 1.24 1.22 +0.20 40 20 170 +11
30DEC26 17.00 P 1.43 1.55 1.43 1.47 +0.23 40 43 1,093 +37
30DEC26 17.50 P 0.00 0.00 0.00 1.75 +0.28 40 0 303 0
30DEC26 18.00 P 2.13 2.13 2.13 2.06 +0.29 41 1 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 +0.31 41 0 169 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.35 41 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 +0.39 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.56 +0.46 43 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 4.39 +0.49 44 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 +0.58 46 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 +0.56 47 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.11 +0.64 48 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.08 +0.62 50 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.06 +0.62 53 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.01 +0.55 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.01 +0.56 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.01 +0.58 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.01 +0.58 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.94 +0.51 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.94 +0.51 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.94 +0.51 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.94 +0.51 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 11 0
30MAR27 11.50 P 0.23 0.23 0.23 0.19 +0.03 41 1 3 +1
30MAR27 12.00 P 0.32 0.32 0.32 0.26 +0.04 41 1 43 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.04 41 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.07 41 0 29 0
30MAR27 14.00 P 0.74 0.74 0.74 0.71 +0.08 41 2 99 0
30MAR27 14.50 P 0.92 0.92 0.92 0.87 +0.11 41 5 51 +5
30MAR27 15.00 P 0.00 0.00 0.00 1.03 +0.12 41 0 382 0
30MAR27 15.50 P 1.28 1.28 1.28 1.23 +0.15 41 8 238 +8
30MAR27 16.00 P 1.39 1.39 1.39 1.44 +0.17 41 1 71 0
30MAR27 16.50 P 1.66 1.66 1.66 1.68 +0.20 40 15 109 0
30MAR27 17.00 P 1.87 1.87 1.87 1.94 +0.22 41 15 416 +15
30MAR27 17.50 P 2.22 2.22 2.22 2.23 +0.25 41 25 431 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.53 +0.27 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.85 +0.29 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.18 +0.31 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.39 42 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 +0.41 42 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 +0.44 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 +0.52 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 +0.56 45 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.30 +0.56 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.22 +0.60 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.14 +0.61 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.10 +0.64 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.08 +0.62 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.06 +0.62 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.01 +0.58 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.94 +0.51 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.94 +0.51 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.94 +0.51 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.94 +0.51 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.08 42 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 +0.09 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.97 +0.10 41 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 +0.11 41 0 68 0
29JUN27 14.50 P 1.37 1.37 1.37 1.32 +0.13 41 4 16 0
29JUN27 15.00 P 1.48 1.48 1.48 1.52 +0.13 41 1 8 +1
29JUN27 15.50 P 1.70 1.70 1.70 1.75 +0.16 41 1 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.99 +0.17 40 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 2.24 +0.18 40 0 16 0
29JUN27 17.00 P 2.60 2.60 2.60 2.52 +0.21 40 1 226 0
29JUN27 17.50 P 0.00 0.00 0.00 2.81 +0.22 40 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 3.11 +0.24 40 0 59 0
29JUN27 18.50 P 3.45 3.45 3.45 3.44 +0.27 40 1 60 -1
29JUN27 19.00 P 0.00 0.00 0.00 3.77 +0.28 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.19 +0.39 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.53 +0.38 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.29 +0.44 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 +0.47 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.89 +0.50 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.76 +0.56 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.59 +0.54 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.46 +0.56 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.35 +0.56 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 +0.56 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.19 +0.60 42 0 0 0
29SEP27 13.00 P 1.07 1.07 1.07 1.02 +0.09 41 2 3 +2
29SEP27 13.50 P 1.22 1.22 1.22 1.20 +0.10 41 20 22 +20
29SEP27 14.00 P 1.40 1.40 1.37 1.39 +0.12 41 26 26 +26
29SEP27 14.50 P 1.62 1.62 1.57 1.59 +0.12 41 98 98 +98
29SEP27 15.00 P 1.75 1.84 1.75 1.80 +0.12 41 104 104 +104
29SEP27 15.50 P 0.00 0.00 0.00 2.05 +0.16 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.29 +0.15 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.57 +0.19 41 0 0 0
29SEP27 17.00 P 2.77 2.77 2.77 2.83 +0.19 40 2 8 +2
29SEP27 17.50 P 0.00 0.00 0.00 3.12 +0.20 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.41 +0.20 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.73 +0.23 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.06 +0.24 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.50 +0.36 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.81 +0.32 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.54 +0.38 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.37 +0.47 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.15 +0.46 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.98 +0.36 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.82 +0.36 42 0 0 0
TOTAL PUT 1,287 20,684 +473
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$ 8.855
29SEP26 5.75 C 0.00 0.00 0.00 3.12 +0.12 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.87 +0.12 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 +0.12 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.12 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 +0.12 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.10 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 +0.10 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.08 33 0 18 0
29SEP26 8.75 C 0.29 0.29 0.29 0.39 +0.08 33 15 75 +15
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.04 32 0 118 0
29SEP26 9.25 C 0.12 0.12 0.12 0.18 +0.04 34 1 145 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 64 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 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 79 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 88 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.88 +0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.64 +0.12 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.39 +0.12 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.15 +0.12 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 +0.12 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.45 +0.12 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.23 +0.11 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.04 +0.11 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 +0.10 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
29OCT26 8.75 C 0.43 0.43 0.43 0.54 +0.06 33 15 15 +15
29OCT26 9.00 C 0.33 0.33 0.33 0.42 +0.05 33 15 85 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.34 +0.05 34 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.20 +0.04 35 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.42 +0.12 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.18 +0.12 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.95 +0.11 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.73 +0.11 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.52 +0.11 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.32 +0.10 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.14 +0.10 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 +0.09 35 0 14 0
27NOV26 8.50 C 0.00 0.00 0.00 0.81 +0.08 34 0 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.68 +0.07 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 +0.05 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.31 +0.05 35 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.17 +0.12 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.93 +0.12 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 +0.12 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 +0.12 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 +0.11 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 +0.11 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.11 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.42 +0.10 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 +0.09 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 +0.10 35 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 +0.07 35 0 13 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 +0.07 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 +0.07 36 0 26 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 +0.05 36 0 15 0
30DEC26 10.00 C 0.32 0.32 0.32 0.36 +0.04 36 1 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.02 +0.12 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.79 +0.11 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.11 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.37 +0.11 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.18 +0.11 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 +0.11 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 +0.10 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.64 +0.10 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.09 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.34 +0.09 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 +0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 +0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 +0.07 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.07 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 +0.06 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.08 +0.12 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.87 +0.12 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.66 +0.11 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 +0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.28 +0.11 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.10 +0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.93 +0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.77 +0.10 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.62 +0.10 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 +0.10 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 +0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 +0.08 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 +0.07 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.92 +0.07 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.07 35 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.75 +0.06 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 +0.05 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.72 +0.11 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.54 +0.12 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.36 +0.11 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.19 +0.11 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.03 +0.10 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.88 +0.10 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.74 +0.10 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.61 +0.10 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.48 +0.09 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.37 +0.09 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.26 +0.08 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.16 +0.08 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.07 +0.08 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 +0.07 35 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.90 +0.07 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.64 +0.06 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 +0.04 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
TOTAL CALL 47 2,905 +31
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 51 0
29SEP26 8.00 P 0.07 0.07 0.07 0.05 -0.01 33 3 75 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 33 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 90 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.06 33 0 107 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.06 34 0 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 -0.08 33 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.09 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.10 34 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.17 -0.11 33 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.12 35 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 -0.12 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.12 50 0 0 -400
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.12 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.12 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.15 -0.12 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 -0.12 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.12 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 -0.12 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.12 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 -0.12 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.12 100 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 16 0
29OCT26 8.25 P 0.00 0.00 0.00 0.21 -0.02 34 0 75 0
29OCT26 8.50 P 0.00 0.00 0.00 0.29 -0.03 33 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 0.40 -0.05 33 0 110 0
29OCT26 9.00 P 0.00 0.00 0.00 0.56 -0.03 35 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.69 -0.07 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.86 -0.07 34 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 1.05 -0.08 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.25 -0.09 34 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.69 -0.10 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.15 -0.12 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 -0.12 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.15 -0.12 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.65 -0.12 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.15 -0.12 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.65 -0.12 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 7.00 P 0.05 0.05 0.05 0.05 0.00 35 1 3 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 7.75 P 0.14 0.14 0.14 0.16 -0.02 34 12 12 +12
27NOV26 8.00 P 0.20 0.20 0.20 0.22 -0.02 34 10 14 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.30 -0.03 34 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.40 -0.03 34 0 16 0
27NOV26 8.75 P 0.00 0.00 0.00 0.51 -0.05 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.65 -0.06 34 0 25 0
27NOV26 9.25 P 0.00 0.00 0.00 0.81 -0.05 35 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.96 -0.07 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.13 -0.08 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.33 -0.08 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.74 -0.10 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.19 -0.10 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.66 -0.11 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.15 -0.12 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.65 -0.12 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.15 -0.12 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.65 -0.12 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 5 0
30DEC26 7.75 P 0.22 0.22 0.22 0.24 -0.03 35 15 17 +15
30DEC26 8.00 P 0.31 0.31 0.31 0.33 -0.02 36 30 30 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.04 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.05 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.07 34 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.06 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.06 36 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.07 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.08 36 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.81 -0.09 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.24 -0.10 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.11 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 -0.11 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.12 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 -0.12 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.15 -0.12 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.65 -0.12 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.15 -0.12 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.65 -0.12 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.15 -0.12 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.02 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 -0.02 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.03 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.05 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.05 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 -0.06 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 -0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.60 -0.07 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.97 -0.08 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.36 -0.09 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.79 -0.09 36 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.23 -0.10 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 -0.11 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.16 -0.12 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 -0.12 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.15 -0.12 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.65 -0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.15 -0.12 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.65 -0.12 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.15 -0.12 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.02 35 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.03 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 -0.03 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.70 -0.03 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.82 -0.03 36 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 -0.03 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.07 -0.04 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 -0.04 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 -0.06 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 -0.06 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.84 -0.07 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.19 -0.08 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 -0.07 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.98 -0.08 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.39 -0.09 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.82 -0.10 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.26 -0.11 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.72 -0.10 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.18 -0.11 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.66 -0.11 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.37 -0.01 35 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.83 -0.03 36 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.95 -0.03 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.35 -0.04 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.49 -0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.65 -0.05 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.81 -0.05 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 -0.06 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.33 -0.06 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.70 -0.07 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.09 -0.08 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.50 -0.08 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.91 -0.09 35 0 0 0
TOTAL PUT 71 2,183 -332
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$ 38.220
29SEP26 21.00 C 0.00 0.00 0.00 17.27 -2.26 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.27 -2.26 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.27 -2.26 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.28 -2.28 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.28 -2.26 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.23 -2.32 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.31 -2.24 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.23 -2.34 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.31 -2.28 47 0 0 0
29SEP26 30.00 C 9.20 9.20 8.60 8.38 -2.17 53 60 152 +60
29SEP26 31.00 C 0.00 0.00 0.00 7.53 -2.16 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.54 -2.22 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.84 -1.89 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.22 -1.80 64 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.35 -1.86 59 0 122 0
29SEP26 36.00 C 3.66 3.66 3.66 3.70 -1.75 59 15 145 0
29SEP26 37.00 C 3.14 3.14 3.14 3.20 -1.55 61 15 151 0
29SEP26 38.00 C 2.49 2.69 2.45 2.68 -1.42 61 46 401 0
29SEP26 39.00 C 2.40 2.40 2.17 2.21 -1.34 60 46 314 +23
29SEP26 40.00 C 2.00 2.00 1.67 1.74 -1.15 58 124 1,089 +107
29SEP26 41.00 C 1.60 1.60 1.50 1.46 -0.97 60 109 252 +50
29SEP26 42.00 C 1.36 1.36 1.08 1.17 -0.86 60 163 477 +18
29SEP26 43.00 C 1.07 1.07 0.86 0.93 -0.76 60 69 269 -3
29SEP26 44.00 C 0.75 0.75 0.68 0.73 -0.68 59 67 573 -5
29SEP26 45.00 C 0.77 0.77 0.56 0.57 -0.56 59 152 564 +29
29SEP26 46.00 C 0.00 0.00 0.00 0.44 -0.48 59 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.44 59 0 215 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.35 59 0 436 0
29SEP26 49.00 C 0.00 0.00 0.00 0.20 -0.30 59 0 373 0
29SEP26 50.00 C 0.25 0.25 0.23 0.15 -0.24 59 48 749 -48
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.14 59 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.07 61 0 1,606 0
29SEP26 57.50 C 0.08 0.08 0.08 0.02 -0.04 61 50 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 697 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 11.67 -2.03 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.78 -2.02 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.87 -2.17 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.95 -1.99 59 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 8.00 -1.86 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.33 -1.96 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.63 -1.95 58 0 15 0
29OCT26 34.00 C 5.72 5.72 5.72 6.07 -1.49 60 13 28 +13
29OCT26 35.00 C 5.21 5.21 5.21 5.44 -1.63 60 6 36 +6
29OCT26 36.00 C 4.56 4.56 4.56 5.00 -1.41 63 15 120 +15
29OCT26 37.00 C 4.37 4.37 4.37 4.37 -1.42 61 19 98 +19
29OCT26 38.00 C 3.88 3.88 3.88 3.91 -1.15 62 7 187 +7
29OCT26 39.00 C 0.00 0.00 0.00 3.47 -1.05 62 0 121 0
29OCT26 40.00 C 0.00 0.00 0.00 3.06 -1.15 61 0 471 0
29OCT26 41.00 C 0.00 0.00 0.00 2.71 -0.94 62 0 353 0
29OCT26 42.00 C 0.00 0.00 0.00 2.37 -0.89 62 0 138 0
29OCT26 43.00 C 2.04 2.19 2.04 2.07 -0.83 61 500 2,570 +477
29OCT26 44.00 C 1.98 1.98 1.79 1.79 -0.85 61 10 660 0
29OCT26 45.00 C 1.52 1.52 1.52 1.56 -0.74 61 2 1,086 -2
29OCT26 46.00 C 1.52 1.52 1.38 1.35 -0.66 61 100 429 -50
29OCT26 47.00 C 1.35 1.35 1.24 1.17 -0.62 61 103 216 -3
29OCT26 48.00 C 1.12 1.18 1.00 1.01 -0.55 61 103 122 +18
29OCT26 49.00 C 0.00 0.00 0.00 0.86 -0.50 61 0 118 0
29OCT26 50.00 C 0.88 0.88 0.88 0.74 -0.44 61 10 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.50 -0.32 61 0 90 0
29OCT26 55.00 C 0.50 0.50 0.50 0.34 -0.23 61 54 168 -10
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.17 61 0 36 0
29OCT26 60.00 C 0.00 0.00 0.00 0.15 -0.11 61 0 166 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 -0.08 61 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.05 62 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.04 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 443 0
27NOV26 28.00 C 11.06 11.06 11.06 10.91 -2.32 54 1 1 0
27NOV26 29.00 C 0.00 0.00 0.00 10.05 -2.36 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.31 -2.20 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.86 -1.82 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.14 -1.73 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.46 -1.71 61 0 0 0
27NOV26 34.00 C 6.45 6.45 6.45 6.85 -1.59 61 15 15 +15
27NOV26 35.00 C 5.89 5.89 5.89 6.24 -1.39 60 15 15 +15
27NOV26 36.00 C 5.57 5.57 5.57 5.68 -1.35 60 45 60 +45
27NOV26 37.00 C 0.00 0.00 0.00 5.22 -1.29 61 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.76 -1.22 61 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 4.33 -1.16 61 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 3.91 -1.13 61 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 3.53 -1.04 61 0 154 0
27NOV26 42.00 C 3.10 3.10 3.10 3.18 -1.05 61 100 181 +100
27NOV26 43.00 C 2.91 2.96 2.72 2.86 -1.01 61 83 96 +51
27NOV26 44.00 C 2.63 2.63 2.63 2.56 -0.97 60 15 505 0
27NOV26 45.00 C 2.35 2.35 2.35 2.30 -0.92 60 17 255 -2
27NOV26 46.00 C 2.20 2.20 2.20 2.06 -0.92 60 14 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.84 -0.86 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.64 -0.78 60 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 1.46 -0.74 60 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 1.30 -0.68 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.97 -0.56 60 0 0 0
27NOV26 55.00 C 0.95 1.04 0.95 0.72 -0.45 60 100 135 -7
30DEC26 27.00 C 0.00 0.00 0.00 12.28 -2.06 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.27 -2.22 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.69 -1.99 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.79 -1.87 55 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 9.27 -1.83 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.62 -1.75 58 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 8.08 -1.64 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 -1.54 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 -1.37 60 0 2 0
30DEC26 36.00 C 6.38 6.38 6.38 6.45 -1.31 60 15 15 +15
30DEC26 37.00 C 5.91 5.91 5.81 6.00 -1.25 60 18 45 -1
30DEC26 38.00 C 0.00 0.00 0.00 5.56 -1.21 61 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.14 -1.19 61 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 4.78 -1.10 61 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -1.11 61 0 272 0
30DEC26 42.00 C 3.90 3.90 3.90 4.02 -1.09 61 15 229 +5
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -1.03 61 0 80 0
30DEC26 44.00 C 3.46 3.46 3.46 3.42 -0.95 61 15 923 +15
30DEC26 45.00 C 3.35 3.35 3.27 3.15 -0.97 61 82 1,017 +82
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.91 61 0 161 0
30DEC26 47.00 C 0.00 0.00 0.00 2.64 -0.86 61 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 -0.81 61 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 -0.76 61 0 195 0
30DEC26 50.00 C 2.10 2.10 2.10 2.02 -0.71 61 2 453 0
30DEC26 52.50 C 1.89 1.89 1.89 1.61 -0.60 61 2 284 -2
30DEC26 55.00 C 0.00 0.00 0.00 1.28 -0.50 61 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.02 -0.42 61 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 -0.35 61 0 2,037 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.29 61 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 -0.23 61 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 -0.19 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.16 61 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.13 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.10 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.08 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.07 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.06 61 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.05 61 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.04 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.03 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 13.20 -1.97 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.63 -1.74 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.96 -1.70 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.31 -1.72 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.66 -1.67 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.13 -1.61 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 -1.63 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.06 -1.52 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 -1.41 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 8.15 -1.29 60 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 7.70 -1.33 60 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 7.31 -1.24 60 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 6.83 -1.40 60 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 6.57 -1.16 61 0 253 0
30MAR27 41.00 C 0.00 0.00 0.00 5.90 -1.54 58 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 5.84 -1.24 61 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 5.52 -1.22 61 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 5.20 -1.11 61 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 4.89 -1.22 61 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 -1.17 61 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 -1.11 60 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 4.08 -0.97 60 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 -1.04 60 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 3.61 -0.99 60 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 3.10 -0.91 60 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.66 -0.82 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.29 -0.73 60 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.96 -0.66 60 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.69 -0.59 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 -0.53 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.25 -0.47 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 -0.42 60 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.92 -0.38 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.33 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.29 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 -0.27 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 -0.24 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 -0.21 60 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 -0.19 60 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.33 -0.17 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 -0.14 60 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.13 60 0 22 0
30MAR27 97.50 C 0.00 0.00 0.00 0.22 -0.11 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.19 -0.10 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 -0.10 59 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 -0.08 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 -0.07 60 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 -0.06 60 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 -0.05 60 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 14.12 -1.86 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.49 -1.83 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.97 -1.70 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.32 -1.81 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.77 -1.73 59 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 11.26 -1.69 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.77 -1.65 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 10.29 -1.65 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 9.80 -1.65 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.58 -1.39 61 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 9.13 -1.46 61 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 8.75 -1.37 61 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 8.43 -1.28 61 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 8.09 -1.24 62 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 7.76 -1.22 62 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.46 -1.18 62 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 7.15 -1.14 62 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 6.85 -1.16 62 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 6.55 -1.15 62 0 70 0
29JUN27 46.00 C 6.27 6.27 6.27 6.13 -1.29 61 15 15 +15
29JUN27 47.00 C 0.00 0.00 0.00 5.92 -1.27 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 5.69 -1.20 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 5.45 -1.15 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.22 -1.05 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 4.64 -1.05 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.16 -0.95 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.72 -0.87 62 0 0 0
29JUN27 60.00 C 3.80 3.80 3.80 3.31 -0.85 62 1 439 +1
29JUN27 62.50 C 0.00 0.00 0.00 2.99 -0.73 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.67 -0.70 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.39 -0.66 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.16 -0.57 61 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 1.93 -0.55 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.72 -0.53 61 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.57 -0.45 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.41 -0.42 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.25 -0.42 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.14 -0.37 61 0 90 0
29JUN27 87.50 C 1.78 1.78 1.78 1.04 -0.32 61 2 172 0
29SEP27 31.00 C 0.00 0.00 0.00 12.94 - 60 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 12.46 -1.60 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.96 -1.60 60 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.52 -1.58 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.14 -1.51 60 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.77 -1.45 61 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.36 -1.38 61 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.01 -1.42 61 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.67 -1.39 61 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.34 -1.37 61 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.04 -1.33 62 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.74 -1.30 62 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.46 -1.27 62 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.18 -1.25 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.92 -1.23 62 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.63 -1.27 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.35 -1.29 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.07 -1.32 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.78 -1.33 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.55 -1.28 62 0 0 0
TOTAL CALL 2,478 63,478 +1,068
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 99 0
29SEP26 28.00 P 0.09 0.09 0.09 0.06 +0.03 60 3 231 +3
29SEP26 29.00 P 0.12 0.19 0.12 0.10 +0.05 60 36 86 +21
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.07 59 0 724 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.11 59 0 732 0
29SEP26 32.00 P 0.50 0.50 0.46 0.39 +0.17 59 21 804 +21
29SEP26 33.00 P 0.00 0.00 0.00 0.57 +0.24 60 0 656 0
29SEP26 34.00 P 0.93 0.94 0.86 0.80 +0.32 59 15 38 0
29SEP26 35.00 P 1.13 1.13 1.13 1.08 +0.40 59 2 208 +2
29SEP26 36.00 P 1.10 1.64 1.10 1.39 +0.47 58 51 3,502 +1
29SEP26 37.00 P 1.90 2.05 1.90 1.81 +0.63 59 41 337 +17
29SEP26 38.00 P 2.13 2.46 2.10 2.23 +0.67 57 31 345 +20
29SEP26 39.00 P 2.86 2.86 2.86 2.86 +0.90 59 15 650 -15
29SEP26 40.00 P 3.51 3.51 3.45 3.45 +1.00 59 32 368 -16
29SEP26 41.00 P 4.25 4.25 4.25 4.00 +1.02 56 5 321 -5
29SEP26 42.00 P 4.40 5.10 4.40 4.91 +1.46 61 125 296 +20
29SEP26 43.00 P 0.00 0.00 0.00 5.61 +1.47 59 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 6.61 +1.59 65 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 7.47 +1.87 66 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.38 +2.00 68 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 9.31 +2.11 71 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 10.26 +1.97 73 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 11.23 +2.04 77 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.92 +1.93 64 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 14.65 +2.23 87 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.78 +1.79 0 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 19.59 +2.22 100 0 135 -1,419
29SEP26 60.00 P 0.00 0.00 0.00 22.03 +2.21 104 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 24.53 +2.15 112 0 25 -669
29SEP26 65.00 P 0.00 0.00 0.00 26.98 +2.13 114 0 16 -15
29SEP26 67.50 P 0.00 0.00 0.00 29.38 +2.09 110 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 32.06 +2.41 133 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.52 +2.13 136 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.78 +2.22 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 39.38 +2.02 132 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 41.90 +2.38 139 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.46 +2.37 151 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.12 +2.27 170 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.52 +2.26 166 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.03 +2.07 172 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 54.59 +2.17 181 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.94 +1.99 170 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.37 +1.97 164 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.04 +2.34 189 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 64.58 +2.22 196 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 66.97 +2.11 189 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 69.63 +2.41 208 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 71.96 +2.00 195 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 74.48 +2.33 201 0 0 0
29OCT26 27.00 P 0.33 0.33 0.33 0.25 +0.11 61 20 100 +20
29OCT26 28.00 P 0.00 0.00 0.00 0.36 +0.15 61 0 25 0
29OCT26 29.00 P 0.00 0.00 0.00 0.49 +0.20 61 0 115 0
29OCT26 30.00 P 0.65 0.65 0.65 0.66 +0.25 61 20 129 +20
29OCT26 31.00 P 0.78 0.78 0.78 0.85 +0.29 60 5 185 +5
29OCT26 32.00 P 0.90 1.07 0.90 1.07 +0.35 60 65 402 +65
29OCT26 33.00 P 0.00 0.00 0.00 1.34 +0.42 60 0 115 0
29OCT26 34.00 P 1.52 1.52 1.52 1.67 +0.50 60 15 90 +15
29OCT26 35.00 P 2.14 2.14 2.14 2.04 +0.58 60 1 115 +1
29OCT26 36.00 P 2.48 2.66 2.48 2.43 +0.67 59 500 663 +488
29OCT26 37.00 P 2.91 3.00 2.91 2.89 +0.75 59 7 148 +7
29OCT26 38.00 P 3.15 3.46 3.15 3.40 +0.85 59 17 340 +2
29OCT26 39.00 P 3.75 3.75 3.75 4.00 +0.97 60 15 133 +5
29OCT26 40.00 P 0.00 0.00 0.00 4.56 +1.01 60 0 302 0
29OCT26 41.00 P 4.85 5.52 4.85 5.24 +1.13 60 45 446 0
29OCT26 42.00 P 5.53 5.53 5.53 5.94 +1.22 61 15 92 0
29OCT26 43.00 P 0.00 0.00 0.00 6.82 +1.57 64 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 7.57 +1.53 64 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 8.37 +1.67 65 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.19 +1.71 66 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 10.04 +1.77 67 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.90 +1.85 67 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.79 +1.92 68 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.53 +1.81 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 15.03 +2.00 73 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 17.17 +1.91 69 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 19.59 +2.13 72 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 22.03 +2.11 75 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 24.53 +2.04 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.98 +2.13 82 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.38 +2.09 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.06 +2.39 95 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.52 +2.13 97 0 0 -10
27NOV26 28.00 P 0.00 0.00 0.00 0.68 +0.19 60 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 0.87 +0.25 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.09 +0.29 60 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.35 +0.34 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.61 +0.41 60 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.92 +0.45 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.28 +0.51 59 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.70 +0.60 59 0 127 0
27NOV26 36.00 P 3.10 3.22 3.10 3.15 +0.71 59 150 254 -66
27NOV26 37.00 P 0.00 0.00 0.00 3.62 +0.73 59 0 80 0
27NOV26 38.00 P 4.30 4.30 4.30 4.06 +0.72 58 1 405 0
27NOV26 39.00 P 0.00 0.00 0.00 4.71 +0.84 59 0 360 0
27NOV26 40.00 P 5.44 5.44 5.38 5.38 +0.98 60 45 454 +45
27NOV26 41.00 P 0.00 0.00 0.00 6.13 +1.14 62 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 6.81 +1.23 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 7.50 +1.24 62 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 8.24 +1.40 63 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.00 +1.48 63 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 9.80 +1.64 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.59 +1.51 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.42 +1.61 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.30 +1.77 66 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 13.06 +1.66 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.26 +1.77 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.75 +2.09 71 0 0 0
30DEC26 27.00 P 0.85 0.88 0.85 0.86 +0.25 60 8 300 +8
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.29 60 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.30 +0.33 60 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 +0.41 60 0 89 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 +0.39 59 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.17 +0.47 59 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 +0.55 59 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 2.92 +0.60 59 0 19 0
30DEC26 35.00 P 3.38 3.45 3.38 3.44 +0.72 60 53 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.79 +0.70 59 0 109 0
30DEC26 37.00 P 4.25 4.40 4.25 4.29 +0.67 58 31 124 +1
30DEC26 38.00 P 0.00 0.00 0.00 4.87 +0.88 59 0 356 0
30DEC26 39.00 P 5.47 5.47 5.47 5.47 +0.84 60 15 308 +15
30DEC26 40.00 P 6.14 6.14 6.14 6.05 +1.00 59 15 466 +3
30DEC26 41.00 P 0.00 0.00 0.00 6.62 +0.92 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 +1.14 61 0 81 0
30DEC26 43.00 P 7.85 7.85 7.85 8.19 +1.23 62 11 36 -11
30DEC26 44.00 P 0.00 0.00 0.00 8.92 +1.35 62 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 9.65 +1.25 62 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 +1.41 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 11.22 +1.40 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.01 +1.42 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.84 +1.49 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.74 +1.61 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.79 +1.60 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 18.01 +1.67 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 20.25 +1.69 66 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 22.78 +2.05 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 25.11 +2.08 73 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 27.38 +2.02 72 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 29.87 +2.15 75 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 32.28 +2.11 76 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 34.72 +2.27 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.16 +2.29 79 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 39.46 +2.10 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.90 +2.16 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 44.46 +2.34 81 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 47.12 +2.27 89 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.52 +2.26 88 0 0 -15
30DEC26 90.00 P 0.00 0.00 0.00 52.03 +2.07 91 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.59 +2.17 96 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.94 +1.99 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.51 +2.11 97 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.04 +2.34 100 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.58 +2.22 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.02 +2.16 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.63 +2.41 109 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 72.01 +2.05 107 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 74.54 +2.39 110 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.25 59 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 +0.31 58 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 +0.32 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 +0.38 58 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.42 58 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.33 +0.44 58 0 15 0
30MAR27 33.00 P 3.68 3.68 3.68 3.76 +0.50 58 15 60 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.55 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 +0.60 58 0 111 0
30MAR27 36.00 P 5.32 5.41 5.28 5.21 +0.69 58 12 77 +5
30MAR27 37.00 P 0.00 0.00 0.00 5.75 +0.78 58 0 61 0
30MAR27 38.00 P 0.00 0.00 0.00 6.34 +0.85 59 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 6.95 +0.91 59 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 7.58 +0.94 59 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +0.92 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 8.64 +0.66 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 +1.07 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 10.44 +1.38 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 11.05 +1.31 61 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 11.80 +1.02 61 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 12.57 +1.07 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.35 +1.14 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.25 +1.30 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.03 +1.31 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.11 +1.45 64 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 19.22 +1.51 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 21.39 +1.58 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.59 +1.60 66 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 25.91 +1.69 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 28.17 +1.68 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 30.47 +1.66 68 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 32.80 +1.78 69 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 35.17 +1.84 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 37.54 +1.88 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.75 +1.72 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.38 +2.05 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.79 +2.01 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.22 +2.06 74 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 49.57 +1.93 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.03 +2.07 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 54.59 +2.15 77 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 56.94 +1.99 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 59.51 +2.11 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.04 +2.27 81 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 64.58 +2.22 83 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 67.02 +2.16 84 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 69.63 +2.41 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 72.01 +2.05 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 74.54 +2.33 89 0 0 -5
29JUN27 27.00 P 0.00 0.00 0.00 2.55 +0.29 60 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 2.91 +0.35 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.29 +0.41 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.66 +0.40 60 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.08 +0.44 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.53 +0.52 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.98 +0.53 59 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.44 +0.54 59 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 5.96 +0.60 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.50 +0.64 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.10 +0.70 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.69 +0.73 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.33 +0.79 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.96 +0.84 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 9.60 +0.83 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.30 +0.88 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.00 +0.92 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 11.49 +0.73 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.19 +0.74 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.22 +1.24 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.97 +1.29 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.73 +1.34 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.51 +1.08 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.30 +1.12 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.30 +1.18 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.35 +1.26 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.46 +1.34 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.74 +1.51 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.79 +1.43 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.02 +1.45 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.42 +1.65 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.52 +1.52 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.99 +1.74 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.30 +1.79 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.62 +1.81 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.81 +1.69 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.33 +1.88 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.70 +1.92 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.09 +1.95 72 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.97 - 60 0 0 -
29SEP27 32.00 P 5.44 5.44 5.34 5.43 +0.46 60 101 101 +101
29SEP27 33.00 P 5.96 5.97 5.87 5.90 +0.47 60 60 60 +60
29SEP27 34.00 P 6.50 6.51 6.34 6.40 +0.50 60 41 41 +41
29SEP27 35.00 P 7.09 7.09 7.09 6.94 +0.57 59 20 20 +20
29SEP27 36.00 P 0.00 0.00 0.00 7.52 +0.64 60 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.18 +0.74 60 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.81 +0.83 61 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.44 +0.93 61 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 9.90 +0.76 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 10.77 +0.87 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.37 +0.81 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.15 +0.97 62 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.64 +0.73 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.36 +0.79 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.09 +1.02 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.83 +1.04 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.84 +1.33 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.60 +1.29 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.38 +1.39 64 0 0 0
TOTAL PUT 1,680 38,093 -1,199
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$ 33.460
29SEP26 18.50 C 0.00 0.00 0.00 15.00 +0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.50 +0.38 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.50 +0.38 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.51 +0.38 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.51 +0.38 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.51 +0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.51 +0.38 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.52 +0.38 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.52 +0.38 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.52 +0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.52 +0.37 0 0 0 0
29SEP26 29.00 C 3.77 3.77 3.77 4.54 +0.38 25 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 3.57 +0.36 24 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 +0.31 24 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 1.79 +0.17 22 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 1.17 +0.17 24 0 40 0
29SEP26 34.00 C 0.40 0.63 0.40 0.69 +0.14 24 27 227 +17
29SEP26 35.00 C 0.29 0.32 0.29 0.37 +0.08 24 15 2,424 0
29SEP26 36.00 C 0.12 0.17 0.10 0.17 +0.04 24 145 898 +59
29SEP26 37.00 C 0.05 0.07 0.05 0.08 +0.02 25 46 1,581 -46
29SEP26 38.00 C 0.06 0.06 0.06 0.03 0.00 24 4 700 0
29SEP26 39.00 C 0.03 0.03 0.03 0.01 0.00 24 20 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 319 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 649 0
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 37 2 329 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 15.05 +0.38 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.55 +0.38 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.05 +0.38 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.55 +0.38 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.56 +0.38 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.56 +0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.57 +0.38 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.57 +0.38 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.58 +0.21 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.59 +0.20 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.60 +0.18 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.63 +0.35 25 0 0 0
29OCT26 29.00 C 4.01 4.01 4.01 4.69 +0.33 25 15 15 +15
29OCT26 30.00 C 0.00 0.00 0.00 3.81 +0.30 25 0 39 0
29OCT26 31.00 C 2.37 2.47 2.37 2.98 +0.24 25 30 49 +29
29OCT26 32.00 C 1.74 1.81 1.74 2.31 +0.28 26 30 51 +15
29OCT26 33.00 C 1.46 1.46 1.46 1.69 +0.19 26 15 498 0
29OCT26 34.00 C 0.86 0.86 0.86 1.19 +0.13 25 15 325 +15
29OCT26 35.00 C 0.57 0.76 0.57 0.81 +0.10 25 72 614 +72
29OCT26 36.00 C 0.36 0.48 0.36 0.53 +0.05 25 16 1,366 +14
29OCT26 37.00 C 0.34 0.34 0.33 0.33 +0.03 25 67 375 +3
29OCT26 38.00 C 0.23 0.23 0.23 0.20 +0.02 25 1 179 0
29OCT26 39.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 331 0
29OCT26 40.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 0.00 26 0 169 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 25 0 890 0
29OCT26 43.00 C 0.03 0.03 0.03 0.01 0.00 25 55 113 +55
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 48.00 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 12.61 +0.38 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.62 +0.39 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.62 +0.20 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.57 +0.13 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.58 +0.09 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.66 +0.10 19 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.63 +0.17 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.91 +0.30 26 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.09 +0.28 26 0 25 0
27NOV26 31.00 C 2.85 2.85 2.85 3.34 +0.25 26 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 2.72 +0.24 27 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 2.15 +0.23 27 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.61 +0.15 26 0 239 0
27NOV26 35.00 C 1.08 1.16 1.08 1.22 +0.15 27 110 380 +74
27NOV26 36.00 C 0.72 0.90 0.72 0.88 +0.10 26 67 218 +4
27NOV26 37.00 C 0.53 0.61 0.50 0.65 +0.05 27 145 139 -1
27NOV26 38.00 C 0.00 0.00 0.00 0.46 +0.04 27 0 52 0
27NOV26 39.00 C 0.36 0.36 0.36 0.32 +0.03 27 30 47 +16
27NOV26 40.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 353 0
27NOV26 43.00 C 0.11 0.11 0.11 0.06 0.00 26 20 20 +20
27NOV26 44.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.65 +0.39 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.15 +0.38 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.66 +0.39 33 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.67 +0.39 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.68 +0.16 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.69 +0.14 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.57 -0.01 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.70 -0.03 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.84 0.00 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.14 +0.28 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.36 +0.25 26 0 15 0
30DEC26 31.00 C 3.10 3.14 3.10 3.64 +0.21 26 30 142 +15
30DEC26 32.00 C 2.50 2.80 2.50 3.07 +0.26 27 75 194 +75
30DEC26 33.00 C 2.05 2.26 2.05 2.51 +0.23 27 30 376 +30
30DEC26 34.00 C 1.61 1.62 1.61 2.01 +0.20 27 30 261 +30
30DEC26 35.00 C 1.54 1.54 1.54 1.52 +0.08 26 15 496 +15
30DEC26 36.00 C 0.99 0.99 0.99 1.23 +0.09 27 2 513 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 +0.03 27 0 330 0
30DEC26 39.00 C 0.51 0.55 0.51 0.53 +0.02 27 3 120 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 0.00 27 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 0.00 27 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 54 0
30DEC26 47.00 C 0.11 0.11 0.11 0.04 0.00 27 22 45 -15
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 27 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 27 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.28 +0.39 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.79 +0.39 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.30 +0.38 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.81 +0.38 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.84 +0.38 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.88 +0.36 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.92 +0.37 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.86 -0.06 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.95 -0.04 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.07 -0.03 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.22 -0.02 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 0.00 25 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.69 +0.18 26 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.13 +0.30 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.43 +0.23 27 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.83 +0.22 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 +0.26 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.82 +0.17 27 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.47 +0.20 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.08 +0.16 28 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 +0.13 28 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 +0.10 28 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 +0.07 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.06 28 0 110 0
30MAR27 41.00 C 0.86 0.86 0.86 0.80 +0.03 27 45 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 +0.04 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 +0.03 27 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 +0.02 27 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 81 0
30MAR27 52.50 C 0.17 0.17 0.17 0.07 0.00 28 10 2 -10
30MAR27 55.00 C 0.00 0.00 0.00 0.04 0.00 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.37 +0.39 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.88 +0.39 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.40 +0.39 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.92 +0.39 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.96 +0.38 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.02 +0.37 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.10 +0.37 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.20 +0.28 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.34 +0.35 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.50 +0.34 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.71 +0.32 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.95 +0.30 29 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.18 +0.23 28 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.46 +0.14 27 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.96 +0.23 29 0 198 0
29JUN27 32.00 C 4.16 4.16 4.16 4.31 +0.26 28 15 169 -15
29JUN27 33.00 C 0.00 0.00 0.00 3.96 +0.22 29 0 181 0
29JUN27 34.00 C 0.00 0.00 0.00 3.49 +0.21 29 0 195 0
29JUN27 35.00 C 3.04 3.04 3.04 3.04 +0.16 29 30 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.69 +0.18 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.32 +0.13 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.04 +0.13 29 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.76 +0.10 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.53 +0.10 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.32 +0.09 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.09 +0.04 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 57 0
29JUN27 44.00 C 0.81 0.81 0.81 0.82 +0.04 29 2 78 -2
29JUN27 45.00 C 0.81 0.81 0.81 0.71 +0.05 29 1 174 -1
29JUN27 46.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.02 - 30 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 12.11 +0.38 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.22 +0.36 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.36 +0.35 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.54 +0.35 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.76 +0.33 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.01 +0.31 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.31 +0.30 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.65 +0.23 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.00 +0.21 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.41 +0.20 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.90 +0.27 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.37 +0.22 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.91 +0.20 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.50 +0.18 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.15 +0.18 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.80 +0.14 29 0 0 0
29SEP27 38.00 C 2.23 2.23 2.23 2.52 +0.14 29 20 20 +20
29SEP27 39.00 C 0.00 0.00 0.00 2.25 +0.13 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.03 +0.14 30 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.82 +0.12 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.58 +0.05 29 0 18 0
29SEP27 43.00 C 1.35 1.35 1.35 1.46 +0.09 30 12 12 +12
29SEP27 44.00 C 1.13 1.13 1.13 1.30 +0.09 30 2 2 +2
29SEP27 45.00 C 1.03 1.03 1.03 1.14 +0.07 30 1 1 +1
29SEP27 46.00 C 0.93 0.93 0.93 1.02 +0.07 30 1 1 +1
TOTAL CALL 1,323 26,051 +554
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29SEP26 28.00 P 0.01 0.01 0.01 0.01 0.00 29 10 170 +10
29SEP26 29.00 P 0.05 0.05 0.05 0.02 0.00 26 2 640 -2
29SEP26 30.00 P 0.13 0.13 0.13 0.05 -0.02 25 1 1,023 +1
29SEP26 31.00 P 0.29 0.29 0.29 0.13 -0.06 24 31 953 +31
29SEP26 32.00 P 0.53 0.57 0.33 0.32 -0.10 24 224 2,111 +213
29SEP26 33.00 P 1.05 1.05 0.72 0.64 -0.16 24 30 2,513 0
29SEP26 34.00 P 1.69 1.69 1.69 1.13 -0.31 23 15 1,175 +15
29SEP26 35.00 P 1.94 1.94 1.94 1.83 -0.24 24 10 1,206 -10
29SEP26 36.00 P 0.00 0.00 0.00 2.65 -0.35 24 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.57 -0.36 24 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.54 -0.38 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.54 -0.38 0 0 34 -2
29SEP26 40.00 P 0.00 0.00 0.00 6.54 -0.38 0 0 0 -15
29SEP26 41.00 P 0.00 0.00 0.00 7.54 -0.38 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 8.54 -0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.54 -0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.54 -0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.54 -0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.54 -0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.54 -0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.04 -0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.54 -0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.04 -0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.54 -0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.04 -0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.54 -0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 25.00 P 0.04 0.04 0.04 0.01 0.00 31 4 110 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 94 0
29OCT26 28.00 P 0.11 0.11 0.11 0.05 -0.02 26 15 111 +15
29OCT26 29.00 P 0.22 0.22 0.20 0.10 -0.05 25 30 222 +30
29OCT26 30.00 P 0.38 0.39 0.31 0.21 -0.09 25 42 325 +30
29OCT26 31.00 P 0.44 0.44 0.44 0.40 -0.13 25 2 1,380 0
29OCT26 32.00 P 0.98 0.98 0.98 0.68 -0.16 25 32 1,232 +32
29OCT26 33.00 P 1.36 1.36 1.13 1.06 -0.21 25 30 388 +15
29OCT26 34.00 P 2.10 2.10 2.04 1.55 -0.30 25 30 304 +30
29OCT26 35.00 P 0.00 0.00 0.00 2.21 -0.32 25 0 314 0
29OCT26 36.00 P 0.00 0.00 0.00 2.92 -0.34 25 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.74 -0.36 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.63 -0.37 25 0 15 0
29OCT26 39.00 P 6.10 6.10 6.10 5.73 -0.21 33 5 20 +5
29OCT26 40.00 P 0.00 0.00 0.00 6.69 -0.23 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.54 -0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.54 -0.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.54 -0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.54 -0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.54 -0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.54 -0.38 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
27NOV26 26.00 P 0.11 0.11 0.11 0.04 -0.01 27 280 262 +195
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 49 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 -0.05 26 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 -0.08 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.43 -0.12 27 0 165 0
27NOV26 31.00 P 0.93 0.93 0.93 0.68 -0.14 27 22 68 +2
27NOV26 32.00 P 1.33 1.33 1.11 1.02 -0.15 27 7 367 +2
27NOV26 33.00 P 1.82 1.82 1.48 1.43 -0.19 27 54 358 0
27NOV26 34.00 P 2.41 2.41 2.11 1.91 -0.26 26 24 371 +24
27NOV26 35.00 P 2.62 2.62 2.62 2.53 -0.31 26 30 382 +24
27NOV26 36.00 P 0.00 0.00 0.00 3.21 -0.31 26 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.97 -0.34 26 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.94 -0.21 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.85 -0.19 31 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.74 -0.23 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.69 -0.24 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.68 -0.24 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.54 -0.38 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.54 -0.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.54 -0.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.54 -0.38 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 4,488 0
30DEC26 25.00 P 0.13 0.13 0.13 0.05 -0.02 27 20 155 -20
30DEC26 26.00 P 0.19 0.19 0.19 0.09 -0.03 27 20 71 -1
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 237 0
30DEC26 28.00 P 0.42 0.42 0.42 0.26 -0.08 27 25 103 +25
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.11 27 0 204 0
30DEC26 30.00 P 0.85 0.86 0.69 0.63 -0.13 27 60 269 +60
30DEC26 31.00 P 0.00 0.00 0.00 0.92 -0.14 27 0 1,232 0
30DEC26 32.00 P 0.00 0.00 0.00 1.28 -0.17 27 0 116 0
30DEC26 33.00 P 1.77 1.77 1.77 1.64 -0.28 26 15 194 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.13 -0.32 26 0 222 0
30DEC26 35.00 P 0.00 0.00 0.00 2.80 -0.28 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 -0.33 26 0 125 0
30DEC26 37.00 P 4.48 4.48 4.48 4.17 -0.35 26 15 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 -0.21 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.97 -0.20 30 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 -0.08 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 -0.15 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.82 -0.12 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.83 -0.09 38 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.54 -0.38 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.54 -0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.54 -0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.54 -0.38 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.04 -0.38 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.54 -0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.04 -0.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.54 -0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.04 -0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.54 -0.38 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 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 21.00 P 0.10 0.10 0.10 0.02 -0.01 27 1 42 -1
30MAR27 22.00 P 0.14 0.14 0.14 0.04 -0.02 27 1 108 -1
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 -0.08 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 -0.10 28 0 86 0
30MAR27 29.00 P 1.05 1.05 1.05 0.87 -0.12 28 20 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.16 -0.11 28 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 -0.12 28 0 1,395 0
30MAR27 32.00 P 0.00 0.00 0.00 1.89 -0.16 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 -0.23 27 0 328 0
30MAR27 34.00 P 0.00 0.00 0.00 2.84 -0.25 27 0 84 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 -0.37 26 0 126 0
30MAR27 36.00 P 4.60 4.60 4.60 4.04 -0.27 27 10 132 -10
30MAR27 37.00 P 0.00 0.00 0.00 4.77 -0.27 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.60 -0.16 29 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.41 -0.14 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.24 -0.05 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 +0.05 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.01 -0.01 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.92 -0.12 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.87 -0.11 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.81 -0.13 34 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.54 -0.38 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.54 -0.38 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.54 -0.38 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.54 -0.38 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.54 -0.38 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.04 -0.38 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.54 -0.38 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.04 -0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.54 -0.38 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.53 -0.05 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.73 -0.07 29 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.96 -0.09 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.23 -0.11 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.55 -0.10 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.88 -0.15 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.28 -0.25 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.71 -0.18 28 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 -0.19 28 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.74 -0.21 28 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.32 -0.25 28 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.98 -0.21 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.65 -0.26 29 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 +0.09 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.30 +0.04 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.09 +0.03 31 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.89 +0.04 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.47 -0.21 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.30 -0.33 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.16 -0.35 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.02 -0.37 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.91 -0.37 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.81 -0.37 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.72 -0.38 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.23 - 30 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.82 -0.09 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.09 -0.08 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.35 -0.11 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.68 -0.12 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.45 -0.14 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.89 -0.17 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.38 -0.18 31 0 0 0
29SEP27 33.00 P 4.22 4.22 4.22 3.90 -0.18 31 10 10 +10
29SEP27 34.00 P 0.00 0.00 0.00 4.44 -0.21 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.04 -0.18 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.65 -0.23 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.34 -0.12 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.90 -0.26 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.60 -0.28 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.35 -0.29 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.11 -0.30 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.89 -0.32 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.71 -0.32 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.53 -0.33 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.37 -0.35 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.23 -0.35 30 0 0 0
TOTAL PUT 1,127 37,370 +726
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$ 9.030
04SEP26 7.30 C 0.00 0.00 0.00 1.73 - 0 0 0 -
04SEP26 7.40 C 0.00 0.00 0.00 1.63 - 0 0 0 -
04SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.30 0 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 1.43 -0.30 0 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 1.33 -0.30 0 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 1.23 -0.30 0 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 1.13 -0.30 0 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 1.03 -0.31 0 0 0 0
04SEP26 8.10 C 0.00 0.00 0.00 0.94 -0.30 84 0 0 0
04SEP26 8.20 C 0.00 0.00 0.00 0.84 -0.30 76 0 0 0
04SEP26 8.30 C 0.00 0.00 0.00 0.75 -0.30 80 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.66 -0.29 80 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.29 78 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.49 -0.28 79 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.42 -0.27 82 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.35 -0.26 81 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.29 -0.25 82 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.24 80 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.17 -0.24 75 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.14 -0.20 79 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.11 -0.18 80 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.08 -0.16 79 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.14 80 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.04 -0.12 77 0 0 0
04SEP26 9.70 C 0.00 0.00 0.00 0.03 -0.10 79 0 0 0
04SEP26 9.80 C 0.00 0.00 0.00 0.02 -0.08 78 0 0 0
04SEP26 9.90 C 0.00 0.00 0.00 0.01 -0.07 73 0 0 0
04SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.06 80 0 0 0
04SEP26 10.25 C 0.00 0.00 0.00 0.01 -0.03 95 0 0 0
04SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
04SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.79 - 101 0 0 -
11SEP26 7.40 C 0.00 0.00 0.00 1.64 - 59 0 0 -
11SEP26 7.50 C 0.00 0.00 0.00 1.55 -0.31 68 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.45 -0.34 63 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.40 -0.25 85 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.29 -0.27 76 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.18 -0.29 67 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.09 -0.29 66 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.00 -0.33 65 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.92 -0.32 66 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.84 -0.28 65 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.77 -0.26 67 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.26 65 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.62 -0.26 65 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.56 -0.25 66 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.49 -0.25 64 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.45 -0.22 67 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.21 67 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.35 -0.20 67 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.31 -0.19 67 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.27 -0.18 67 0 28 0
11SEP26 9.40 C 0.00 0.00 0.00 0.23 -0.17 66 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.16 66 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.17 -0.15 66 0 0 0
11SEP26 9.70 C 0.00 0.00 0.00 0.15 -0.13 67 0 0 0
11SEP26 9.80 C 0.00 0.00 0.00 0.13 -0.12 68 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.11 -0.11 67 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.10 67 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.06 -0.08 68 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.05 69 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.03 -0.04 71 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 - 60 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 1.88 -0.26 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 -0.30 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.25 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.24 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.05 -0.27 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 -0.25 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.23 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.21 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.19 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.18 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.16 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.15 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.11 61 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.08 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.05 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.24 - 66 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 2.04 -0.26 65 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.85 -0.25 65 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 -0.27 65 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.51 -0.26 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 -0.26 64 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.20 -0.25 64 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.06 -0.22 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.95 -0.19 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 -0.20 63 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 -0.17 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.66 -0.17 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.58 -0.16 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.44 -0.13 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.33 -0.11 64 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.25 -0.09 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 -0.08 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.06 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 -0.05 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.04 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.37 - 65 0 0 -
27NOV26 7.25 C 0.00 0.00 0.00 2.18 -0.25 64 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.04 -0.21 67 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.85 -0.27 65 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.70 -0.25 65 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.56 -0.24 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 -0.24 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 -0.23 65 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 -0.21 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.09 -0.18 66 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.99 -0.17 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 -0.17 66 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.82 -0.16 66 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.67 -0.14 66 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.54 -0.13 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.44 -0.11 66 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.35 -0.10 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.28 -0.08 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 -0.07 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 -0.06 65 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 -0.04 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.04 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 - 64 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.29 -0.26 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.26 62 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 -0.20 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.20 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 -0.24 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.59 -0.24 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.21 64 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.21 64 0 30 0
30DEC26 9.25 C 1.31 1.31 1.31 1.29 -0.19 65 15 15 +15
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.18 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.19 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.16 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 -0.16 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.14 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.13 65 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.12 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.11 65 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.09 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.08 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.07 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.06 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 - 64 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.68 -0.20 64 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 -0.24 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 -0.19 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.19 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 -0.22 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 -0.22 62 0 0 0
30MAR27 8.75 C 1.95 1.95 1.95 1.91 -0.19 64 15 15 +15
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.18 64 0 0 0
30MAR27 9.25 C 1.75 1.75 1.75 1.70 -0.18 63 15 15 +15
30MAR27 9.50 C 0.00 0.00 0.00 1.60 -0.19 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 -0.19 64 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 -0.19 64 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.18 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 -0.15 65 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.14 65 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.12 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.12 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.11 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.10 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.09 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.10 63 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.08 - 66 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.95 -0.24 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 -0.24 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.69 -0.23 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.57 -0.22 66 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 -0.22 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.34 -0.22 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.24 -0.21 66 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.14 -0.20 66 30 30 +30
29JUN27 9.25 C 0.00 0.00 0.00 2.05 -0.19 66 30 30 +30
29JUN27 9.50 C 0.00 0.00 0.00 1.96 -0.19 66 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.87 -0.20 66 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.79 -0.19 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.63 -0.20 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.49 -0.20 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.37 -0.20 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.19 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 -0.19 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 -0.16 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.96 -0.16 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 -0.15 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 -0.14 66 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.24 - 66 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 3.11 -0.24 66 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.98 -0.25 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.87 -0.23 66 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.74 -0.25 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.64 -0.24 65 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.54 -0.21 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.45 -0.20 66 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.36 -0.20 66 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.28 -0.19 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.20 -0.19 66 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.12 -0.19 66 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.05 -0.18 67 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.91 -0.18 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.79 -0.17 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.66 -0.18 67 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.51 -0.20 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.40 -0.21 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.30 -0.16 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.21 -0.14 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.14 -0.13 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.06 -0.13 66 0 0 0
TOTAL CALL 105 220 +105
04SEP26 7.30 P 0.00 0.00 0.00 0.01 - 151 0 0 -
04SEP26 7.40 P 0.00 0.00 0.00 0.01 - 143 0 0 -
04SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 79 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 0.05 +0.01 74 0 35 0
04SEP26 8.70 P 0.00 0.00 0.00 0.08 +0.02 78 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 0.11 +0.04 77 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 0.14 +0.05 74 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.07 77 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 0.24 +0.08 76 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 0.30 +0.10 75 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 0.36 +0.12 72 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 0.43 +0.13 70 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.15 69 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 0.61 +0.19 78 0 0 0
04SEP26 9.70 P 0.00 0.00 0.00 0.70 +0.21 80 0 0 0
04SEP26 9.80 P 0.00 0.00 0.00 0.79 +0.23 80 0 0 0
04SEP26 9.90 P 0.00 0.00 0.00 0.88 +0.24 75 0 0 0
04SEP26 10.00 P 0.00 0.00 0.00 0.98 +0.25 82 0 0 0
04SEP26 10.25 P 0.00 0.00 0.00 1.22 +0.27 0 0 0 0
04SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.29 0 0 0 0
04SEP26 10.75 P 0.00 0.00 0.00 1.72 +0.30 0 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.30 0 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 2.22 +0.30 0 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.30 0 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 2.72 +0.30 0 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 2.97 +0.30 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 3.22 +0.30 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 3.47 +0.30 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 3.72 +0.30 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.30 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 4.22 +0.30 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 4.47 +0.30 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 4.72 +0.30 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 5.22 +0.30 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 5.47 +0.30 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 5.72 +0.30 0 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 7.40 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.08 +0.02 64 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.10 +0.03 65 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 0.12 +0.03 64 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.04 64 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.18 +0.04 64 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.22 +0.06 65 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 0.26 +0.07 65 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 0.30 +0.07 64 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.09 65 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 0.40 +0.10 64 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 0.46 +0.11 65 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 0.52 +0.12 64 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.58 +0.13 64 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.15 66 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.73 +0.16 65 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.81 +0.18 66 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.89 +0.19 67 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.97 +0.19 66 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.20 66 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.25 +0.21 58 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.49 +0.25 61 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.72 +0.27 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.29 0 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.22 +0.28 0 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.29 0 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.72 +0.29 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.97 +0.30 0 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.22 +0.30 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.47 +0.30 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.72 +0.30 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.30 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.22 +0.30 0 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.47 +0.30 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.72 +0.30 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.22 +0.30 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.47 +0.30 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.72 +0.30 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 - 62 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 7.75 P 0.12 0.12 0.12 0.13 +0.02 60 100 100 +100
29SEP26 8.00 P 0.17 0.17 0.17 0.18 +0.03 59 140 230 +140
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.04 59 0 0 0
29SEP26 8.50 P 0.33 0.33 0.33 0.34 +0.06 60 6 26 +6
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.08 61 0 0 0
29SEP26 9.00 P 0.55 0.55 0.55 0.57 +0.10 60 10 10 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.11 60 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.14 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.14 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 +0.21 65 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 +0.17 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 +0.24 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.54 +0.26 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 +0.27 68 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.48 +0.28 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.30 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.47 +0.29 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.30 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 +0.30 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 - 62 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.03 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.33 +0.04 62 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.41 +0.05 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.50 +0.06 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 +0.08 62 0 0 0
29OCT26 8.75 P 0.73 0.73 0.73 0.73 +0.09 62 30 30 +30
29OCT26 9.00 P 0.86 0.86 0.86 0.86 +0.10 63 30 30 +30
29OCT26 9.25 P 0.00 0.00 0.00 1.01 +0.12 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.16 +0.13 63 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.32 +0.14 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.50 +0.16 64 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.87 +0.18 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.28 +0.21 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.70 +0.23 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.13 +0.24 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.58 +0.24 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.02 +0.23 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.50 +0.23 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.97 +0.25 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.48 +0.26 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.28 - 64 0 0 -
27NOV26 7.25 P 0.00 0.00 0.00 0.35 +0.05 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.42 +0.05 64 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 +0.05 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.60 +0.07 64 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.71 +0.09 64 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.83 +0.09 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.95 +0.08 64 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.09 +0.11 65 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 +0.12 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.13 65 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 +0.17 65 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 +0.14 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.07 +0.16 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.44 +0.17 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.86 +0.20 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.29 +0.22 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.72 +0.23 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.16 +0.24 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.59 +0.22 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.06 +0.23 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.55 +0.25 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 - 63 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 63 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.05 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.05 63 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.07 63 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.07 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 +0.08 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 +0.09 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.11 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 +0.11 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.12 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.09 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.13 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.15 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.16 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 +0.21 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.41 +0.21 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 +0.20 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 +0.25 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.73 +0.23 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 +0.23 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.59 +0.19 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 - 63 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.06 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.06 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.06 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.07 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.08 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.09 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.09 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 +0.10 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 +0.11 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.94 +0.12 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 +0.12 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.27 +0.13 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 +0.16 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 +0.16 66 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 +0.17 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.77 +0.17 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 +0.11 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 +0.20 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.94 +0.11 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.37 +0.12 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.80 +0.12 63 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 - 65 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 1.15 +0.06 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.07 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.08 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 +0.08 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.08 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 +0.09 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.97 +0.10 66 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 +0.10 66 30 30 +30
29JUN27 9.25 P 0.00 0.00 0.00 2.28 +0.11 66 30 30 +30
29JUN27 9.50 P 0.00 0.00 0.00 2.44 +0.10 66 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.10 66 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.10 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.11 +0.10 66 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.46 +0.09 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.84 +0.10 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.22 +0.10 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.59 +0.08 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 +0.09 66 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.41 +0.10 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.81 +0.08 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.24 +0.19 66 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.23 - 65 0 0 -
29SEP27 7.25 P 1.35 1.35 1.35 1.36 +0.03 65 5 5 +5
29SEP27 7.50 P 0.00 0.00 0.00 1.49 +0.07 65 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.59 +0.04 64 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.80 +0.11 66 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.91 +0.08 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.06 +0.09 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.21 +0.09 66 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.37 +0.09 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.53 +0.10 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.70 +0.11 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.87 +0.11 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.01 +0.08 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.37 +0.09 66 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.72 +0.11 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.08 +0.12 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.47 +0.08 66 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.85 +0.07 66 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.24 +0.14 66 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.64 +0.15 66 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.05 +0.16 66 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.47 +0.16 66 0 0 0
TOTAL PUT 381 957 +381
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$ 7.765
29SEP26 5.75 C 0.00 0.00 0.00 2.03 -0.20 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 -0.19 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 -0.20 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.19 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.19 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.20 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 -0.19 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.16 32 0 0 0
29SEP26 7.75 C 0.26 0.26 0.26 0.27 -0.15 30 2 15 +2
29SEP26 8.00 C 0.17 0.17 0.17 0.17 -0.12 30 2 491 +2
29SEP26 8.25 C 0.11 0.11 0.10 0.10 -0.09 31 175 510 +150
29SEP26 8.50 C 0.06 0.06 0.06 0.06 -0.05 32 225 487 +212
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.04 32 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29OCT26 5.75 C 0.00 0.00 0.00 2.03 -0.20 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.78 -0.22 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.55 -0.19 27 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.33 -0.18 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.12 -0.19 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.18 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.74 -0.17 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 -0.15 34 0 0 0
29OCT26 7.75 C 0.42 0.42 0.42 0.43 -0.14 33 15 15 +15
29OCT26 8.00 C 0.32 0.32 0.32 0.33 -0.12 34 37 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 -0.10 33 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 -0.08 34 0 410 0
29OCT26 8.75 C 0.13 0.13 0.13 0.13 -0.06 35 15 41 -15
29OCT26 9.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.06 -0.04 34 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.06 -0.24 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.83 -0.23 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.59 -0.24 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.39 -0.23 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.20 -0.20 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.02 -0.16 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 -0.16 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.55 -0.15 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 -0.12 35 0 90 0
27NOV26 8.25 C 0.35 0.35 0.35 0.35 -0.11 34 4 426 +4
27NOV26 8.50 C 0.00 0.00 0.00 0.28 -0.09 35 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 -0.06 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.04 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.23 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 -0.24 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.25 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.23 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.21 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.18 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 -0.15 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 -0.14 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.13 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.12 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.08 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.07 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.06 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.04 36 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 199 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.25 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 -0.23 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.21 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 -0.20 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.48 -0.19 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 -0.20 35 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.18 -0.15 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 -0.13 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.12 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 -0.11 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.11 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.10 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.10 36 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 -0.09 36 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 -0.08 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.08 36 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.31 -0.07 36 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.07 35 0 65 0
30MAR27 10.50 C 0.20 0.20 0.20 0.20 -0.04 36 14 189 +14
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 -0.24 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.16 -0.23 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.98 -0.21 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.81 -0.20 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.63 -0.21 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 -0.20 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.18 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.22 -0.18 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.11 -0.17 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.00 -0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.89 -0.16 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.13 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 -0.12 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 -0.10 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 -0.10 36 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.47 -0.10 36 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.43 -0.09 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 -0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 -0.07 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.22 -0.06 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 120 0
29JUN27 14.50 C 0.10 0.10 0.10 0.06 -0.02 38 5 13 -3
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 61 0
29SEP27 5.75 C 0.00 0.00 0.00 2.35 -0.24 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.21 -0.19 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.18 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.88 -0.16 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.72 -0.15 40 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.58 -0.14 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.44 -0.13 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.31 -0.12 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.20 -0.11 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.09 -0.11 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.99 -0.10 39 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.90 -0.09 39 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.74 -0.08 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.67 -0.08 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.61 -0.07 38 0 0 0
29SEP27 9.75 C 0.60 0.60 0.60 0.55 -0.07 38 3 3 0
29SEP27 10.00 C 0.53 0.53 0.53 0.50 -0.06 38 2 2 +2
29SEP27 10.50 C 0.00 0.00 0.00 0.41 -0.05 38 0 5 0
TOTAL CALL 499 23,177 +383
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 255 0
29SEP26 7.25 P 0.10 0.10 0.10 0.08 +0.02 32 225 475 0
29SEP26 7.50 P 0.17 0.18 0.17 0.15 +0.04 32 36 996 +36
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.07 32 0 369 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.09 31 0 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.12 31 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 +0.15 32 0 318 0
29SEP26 8.75 P 1.06 1.06 1.06 1.00 +0.17 31 50 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.23 45 0 224 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 +0.22 50 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 +0.23 56 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 +0.21 58 0 290 -335
29SEP26 10.00 P 0.00 0.00 0.00 2.28 +0.22 66 0 54 -36
29SEP26 10.50 P 0.00 0.00 0.00 2.78 +0.22 75 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.28 +0.23 84 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.78 +0.22 92 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.34 +0.21 117 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.78 +0.22 107 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 +0.22 113 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.78 +0.22 119 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.28 +0.22 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.78 +0.22 131 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.28 +0.22 137 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.78 +0.22 143 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.28 +0.22 148 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.78 +0.22 153 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.28 +0.22 157 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.78 +0.22 162 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.28 +0.22 166 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.78 +0.23 170 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.28 +0.22 175 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.78 +0.22 178 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.28 +0.22 182 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.28 +0.22 190 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.28 +0.22 197 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.28 +0.23 204 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.28 +0.23 210 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.28 +0.22 217 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.28 +0.22 223 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.28 +0.22 229 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.28 +0.22 234 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.05 35 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 +0.06 35 0 321 0
29OCT26 7.75 P 0.00 0.00 0.00 0.41 +0.08 35 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.55 +0.11 35 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 +0.11 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.88 +0.13 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.08 +0.15 34 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.33 +0.20 39 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.55 +0.21 39 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.80 +0.22 43 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.02 +0.20 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.28 +0.21 47 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.78 +0.22 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.28 +0.22 60 0 0 -100
29OCT26 11.50 P 0.00 0.00 0.00 3.78 +0.22 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.34 +0.21 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.78 +0.22 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.28 +0.22 82 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
27NOV26 7.00 P 0.22 0.23 0.22 0.20 +0.03 35 25 206 +25
27NOV26 7.25 P 0.32 0.32 0.32 0.29 +0.05 36 15 120 +15
27NOV26 7.50 P 0.40 0.40 0.40 0.39 +0.07 36 15 330 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.51 +0.09 36 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.65 +0.10 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.79 +0.09 35 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 +0.08 34 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.19 +0.16 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.39 +0.17 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.20 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.84 +0.22 41 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.06 +0.22 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.31 +0.24 44 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.78 +0.22 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.28 +0.21 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.79 +0.23 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.34 +0.21 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.79 +0.23 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.29 +0.23 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.04 36 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.05 36 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.06 35 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.09 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.11 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.11 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.12 35 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.17 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.17 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.19 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.20 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 +0.21 40 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.22 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 +0.23 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.21 45 0 407 0
30DEC26 11.50 P 3.79 3.79 3.79 3.80 +0.24 52 8 49 -198
30DEC26 12.00 P 0.00 0.00 0.00 4.34 +0.21 60 0 0 -92
30DEC26 12.50 P 0.00 0.00 0.00 4.79 +0.23 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.29 +0.23 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.78 +0.22 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.28 +0.22 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.78 +0.22 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 +0.22 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.78 +0.22 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.28 +0.22 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.78 +0.22 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.28 +0.22 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.78 +0.22 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.28 +0.22 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.78 +0.23 91 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.54 +0.48 124 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.78 +0.22 95 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.28 +0.22 97 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.05 36 0 100 0
30MAR27 7.25 P 0.55 0.55 0.55 0.56 +0.07 37 5 300 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.08 36 0 184 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.09 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.06 35 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 +0.11 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.12 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.16 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 +0.18 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.18 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.20 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 +0.19 39 0 19 0
30MAR27 10.00 P 2.44 2.44 2.44 2.41 +0.14 38 13 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 +0.14 38 0 113 0
30MAR27 11.00 P 3.34 3.34 3.34 3.31 +0.20 39 8 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 +0.22 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.34 +0.21 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.79 +0.23 47 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.29 +0.23 50 0 0 -65
30MAR27 13.50 P 0.00 0.00 0.00 5.78 +0.22 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 +0.22 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.78 +0.22 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.28 +0.22 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.78 +0.22 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.28 +0.22 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.78 +0.22 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.28 +0.22 68 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.78 +0.22 70 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.28 +0.22 71 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 +0.01 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29JUN27 7.00 P 0.60 0.60 0.60 0.59 +0.05 37 3 3 +3
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.03 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.94 +0.04 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 +0.05 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.06 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 +0.07 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.55 +0.07 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 +0.07 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 +0.09 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.09 +0.09 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.29 +0.11 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 +0.11 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.91 +0.13 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 +0.18 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 +0.22 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.34 +0.21 42 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.80 +0.24 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.32 +0.26 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.78 +0.22 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.28 +0.22 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.78 +0.22 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.28 +0.22 52 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.36 +0.04 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.63 +0.06 37 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.98 +0.08 37 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.11 +0.09 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.25 +0.09 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.40 +0.10 36 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.56 +0.11 36 0 15 0
29SEP27 8.50 P 0.00 0.00 0.00 1.72 +0.11 36 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.89 +0.12 36 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.06 +0.12 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 +0.13 35 0 0 0
29SEP27 9.50 P 2.42 2.42 2.42 2.43 +0.14 35 13 13 +13
29SEP27 9.75 P 0.00 0.00 0.00 2.61 +0.13 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.80 +0.13 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.21 +0.15 34 0 0 0
TOTAL PUT 416 22,130 -714
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$ 86.940
29SEP26 55.00 C 0.00 0.00 0.00 32.01 -0.14 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.51 -0.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.01 -0.18 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.52 -0.14 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.02 -0.18 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.52 -0.20 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.03 -0.18 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.53 -0.14 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.03 -0.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.54 -0.14 19 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.07 -0.14 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.72 -0.14 17 0 63 0
29SEP26 85.00 C 2.72 2.72 2.72 2.76 -0.09 18 1 125 -1
29SEP26 87.50 C 0.96 0.96 0.96 1.30 -0.07 17 4 192 0
29SEP26 90.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 379 0
29SEP26 92.50 C 0.14 0.14 0.14 0.18 -0.02 17 1 703 0
29SEP26 95.00 C 0.07 0.07 0.07 0.06 0.00 18 30 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 32.01 -0.24 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.51 -0.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.01 -0.25 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.52 -0.21 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.03 -0.24 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.52 -0.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.03 -0.22 25 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.53 -0.14 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.04 -0.14 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.75 -0.11 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.28 -0.24 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.23 -0.10 18 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.43 -0.07 17 0 31 0
29OCT26 87.50 C 1.64 1.64 1.64 2.16 -0.05 18 3 10 +3
29OCT26 90.00 C 0.00 0.00 0.00 1.27 -0.03 18 0 44 0
29OCT26 92.50 C 0.00 0.00 0.00 0.69 -0.02 18 0 67 0
29OCT26 95.00 C 0.00 0.00 0.00 0.35 0.00 18 0 247 0
29OCT26 97.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 24.52 -0.21 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.03 -0.24 27 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.52 -0.22 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.03 -0.22 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.55 -0.14 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.15 -0.11 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.86 -0.09 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.75 -0.07 18 0 0 0
27NOV26 82.50 C 5.35 5.35 5.10 5.82 -0.09 18 60 120 +60
27NOV26 85.00 C 0.00 0.00 0.00 4.14 -0.02 18 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.89 +0.01 18 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.92 +0.02 18 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 1.23 +0.03 18 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.74 0.00 18 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.01 -0.24 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.51 -0.22 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.03 -0.23 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.56 -0.20 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.09 -0.18 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.63 -0.15 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.21 -0.19 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.83 -0.11 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.54 -0.10 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.48 -0.09 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.39 -0.11 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.60 -0.06 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.07 +0.12 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.78 -0.03 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.74 -0.01 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 1.86 -0.06 19 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 1.28 0.00 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.88 0.00 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.57 0.00 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 0.00 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.39 -0.14 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.51 -0.63 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.08 -0.67 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.72 -0.66 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.39 -0.66 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.08 -0.63 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.80 -0.61 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.63 -0.21 18 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.76 +0.04 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.81 +0.07 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.01 +0.10 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.38 +0.13 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.93 +0.06 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.66 +0.15 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.56 +0.19 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 3.51 +0.04 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.75 +0.04 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.15 +0.05 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.66 +0.07 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.26 +0.06 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 +0.10 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.40 +0.08 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.29 +0.06 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.54 -0.68 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.21 -0.66 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.87 -0.70 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.58 -0.66 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.30 -0.65 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.08 -0.63 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.93 -0.54 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.81 -0.57 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.93 -0.07 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.09 -0.06 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.53 -0.11 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.90 -0.09 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.37 -0.11 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.04 -0.10 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.90 -0.06 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.92 -0.07 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.23 -0.02 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.37 -0.09 20 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.77 -0.08 20 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.29 -0.10 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.91 -0.03 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.54 -0.04 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.22 -0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.97 -0.01 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.60 -0.63 14 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.45 -0.61 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.37 -0.60 18 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.37 -0.58 18 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.48 -0.55 19 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.21 -0.06 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.56 -0.06 21 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 11.03 -0.06 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 9.67 -0.06 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.41 -0.05 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.26 +0.17 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 6.09 -0.04 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.20 -0.03 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.45 -0.03 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.89 +0.09 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 3.28 0.00 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.69 -0.08 20 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.24 -0.12 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.94 -0.02 21 0 0 0
TOTAL CALL 99 4,763 +62
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,840 0
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 0.00 18 6 195 +6
29SEP26 80.00 P 0.24 0.24 0.24 0.09 0.00 18 4 543 +4
29SEP26 82.50 P 0.00 0.00 0.00 0.36 +0.02 18 0 142 0
29SEP26 85.00 P 1.35 1.39 1.09 1.02 +0.04 18 10 302 +4
29SEP26 87.50 P 0.00 0.00 0.00 2.25 +0.08 18 0 59 0
29SEP26 90.00 P 0.00 0.00 0.00 3.93 +0.10 17 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 6.10 +0.13 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.48 +0.14 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.94 +0.14 16 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.44 +0.15 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.93 +0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.98 +0.34 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.55 +0.38 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.91 +0.24 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.59 +0.46 69 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.11 +0.48 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.58 +0.46 77 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.11 +0.49 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.60 +0.48 86 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 21 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
29OCT26 75.00 P 0.25 0.25 0.25 0.06 +0.01 19 90 165 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 50 0
29OCT26 80.00 P 0.62 0.62 0.62 0.42 +0.03 18 1 214 +1
29OCT26 82.50 P 0.00 0.00 0.00 0.92 +0.04 18 0 9 0
29OCT26 85.00 P 0.00 0.00 0.00 1.71 +0.06 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.92 +0.09 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.52 +0.11 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.62 +0.11 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.65 +0.13 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.01 +0.14 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.45 +0.14 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.93 +0.14 17 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.98 +0.34 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.55 +0.38 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.99 +0.32 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.59 +0.46 50 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 0.03 +0.01 19 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 6 0
27NOV26 75.00 P 0.59 0.59 0.59 0.17 +0.03 19 60 65 +57
27NOV26 77.50 P 0.78 0.85 0.78 0.38 +0.04 19 220 374 +220
27NOV26 80.00 P 1.12 1.15 1.12 0.77 +0.06 19 11 23 +11
27NOV26 82.50 P 0.00 0.00 0.00 1.37 +0.10 19 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.26 +0.13 19 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.48 +0.05 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.00 +0.15 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 6.97 +0.12 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.88 +0.16 18 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.13 +0.15 18 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.50 +0.15 18 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.43 +0.63 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.98 +0.34 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.55 +0.38 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.12 +0.45 40 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.69 +0.56 43 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 0.02 +0.01 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.71 +0.04 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.22 +0.05 19 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 1.88 +0.01 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.86 +0.10 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.02 +0.08 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.52 +0.07 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.26 +0.12 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.22 +0.05 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.35 +0.13 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 13.63 +0.14 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.49 +0.62 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.00 +0.36 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.56 +0.39 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.12 +0.45 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.69 +0.56 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.26 +0.63 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.81 +0.69 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.30 +0.68 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 +0.05 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 +0.09 20 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.70 +0.12 21 0 11 0
30MAR27 75.00 P 0.00 0.00 0.00 1.09 +0.18 21 0 154 0
30MAR27 77.50 P 0.00 0.00 0.00 1.62 +0.19 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.25 +0.22 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.16 +0.22 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.11 +0.13 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.37 +0.29 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.72 +0.09 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.39 +0.13 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.17 +0.09 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.11 +0.10 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 +0.24 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.84 +0.71 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.20 +0.50 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.65 +0.47 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.16 +0.49 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.70 +0.57 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.26 +0.63 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.55 +0.03 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.84 +0.01 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.23 +0.02 21 0 1 0
29JUN27 75.00 P 2.33 2.33 2.33 1.69 -0.03 21 4 7 +4
29JUN27 77.50 P 0.00 0.00 0.00 2.38 +0.03 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.16 +0.04 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.12 +0.04 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.23 +0.07 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.41 +0.11 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.81 +0.09 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.37 +0.09 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.07 +0.08 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.89 +0.11 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.70 +0.09 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.28 +0.45 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.52 +0.53 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.86 +0.56 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.28 +0.58 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.76 +0.62 28 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.57 0.00 21 0 11 0
29SEP27 67.50 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.21 +0.04 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.66 0.00 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.26 +0.08 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 2.97 +0.01 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.81 +0.02 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.78 +0.02 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.92 +0.02 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.19 +0.03 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.59 +0.04 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.16 +0.06 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 11.84 +0.10 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.65 +0.09 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.60 +0.52 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.65 +0.27 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.82 +0.44 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.07 +0.56 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.41 +0.61 25 0 0 0
TOTAL PUT 406 8,107 +307
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$ 11.530
29SEP26 8.00 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.53 -0.01 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 +0.01 0 0 41 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 +0.01 34 0 76 0
29SEP26 11.00 C 0.55 0.55 0.55 0.55 -0.02 25 1 414 -1
29SEP26 11.50 C 0.20 0.20 0.20 0.25 -0.01 29 15 687 -15
29SEP26 12.00 C 0.10 0.10 0.10 0.10 -0.01 29 17 521 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 30 0 614 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 280 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 0.00 0 0 34 0
29OCT26 10.50 C 0.00 0.00 0.00 1.05 0.00 30 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 121 0
29OCT26 11.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 195 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 0.00 31 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 145 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 32 0 56 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 33 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 3.28 -0.02 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.79 +0.01 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.54 0.00 31 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.12 0.00 32 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 53 0
27NOV26 12.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 89 0
27NOV26 12.50 C 0.28 0.28 0.28 0.27 -0.01 32 2 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 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 3.53 -0.02 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 0.00 33 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 +0.01 33 0 93 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.01 33 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 253 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 0.00 33 0 240 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 0.00 33 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 0.00 33 0 169 0
30DEC26 14.00 C 0.17 0.17 0.17 0.15 +0.01 33 15 262 +15
30DEC26 14.50 C 0.14 0.14 0.14 0.10 0.00 33 15 167 +15
30DEC26 15.00 C 0.10 0.10 0.10 0.07 0.00 33 18 98 +18
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.01 0.01 0.00 42 144 143 +139
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 48 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 0.02 0.02 0.02 0.01 0.00 53 2 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.34 -0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.16 -0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 +0.02 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 +0.01 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 0.00 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 0.00 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 85 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 +0.01 34 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 0.00 33 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 0.00 33 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 0.00 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 0.00 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 33 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 33 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.39 +0.04 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.10 -0.06 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.93 -0.03 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.76 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.60 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.44 0.00 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.29 0.00 35 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 2.15 0.00 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.88 -0.06 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 0.00 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 0.00 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.24 -0.01 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 0.00 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 -0.01 36 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.80 -0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 0.00 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 0.00 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 0.00 37 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 0.00 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 +0.01 37 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.38 +0.01 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.21 +0.01 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.04 0.00 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.89 +0.01 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.73 +0.09 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.59 +0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.37 0.00 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.12 +0.01 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.89 +0.01 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.48 0.00 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.32 0.00 36 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 1.16 0.00 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.03 0.00 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
TOTAL CALL 229 10,521 +173
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 31 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 101 0
29SEP26 10.50 P 0.15 0.15 0.15 0.11 -0.01 29 1 382 +1
29SEP26 11.00 P 0.33 0.34 0.28 0.28 -0.01 29 31 742 -4
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.03 28 0 1,609 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 258 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 +0.03 37 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.04 43 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.41 +0.08 53 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 +0.10 64 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.10 71 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.93 +0.10 78 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 +0.10 84 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.93 +0.10 90 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.43 +0.10 95 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.93 +0.10 101 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 +0.07 98 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 +0.06 100 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.43 +0.10 116 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.93 +0.10 121 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.43 +0.10 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.93 +0.10 129 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.93 +0.10 137 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.92 +0.09 142 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.92 +0.09 150 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.92 +0.10 157 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 0.01 -0.01 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29OCT26 9.75 P 0.10 0.10 0.10 0.09 -0.01 31 10 78 +10
29OCT26 10.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 32 0
29OCT26 10.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 62 0
29OCT26 11.00 P 0.50 0.50 0.50 0.44 -0.02 30 4 252 0
29OCT26 11.50 P 0.00 0.00 0.00 0.71 -0.03 30 0 53 0
29OCT26 12.00 P 1.09 1.09 1.09 1.04 -0.05 29 1 92 0
29OCT26 12.50 P 0.00 0.00 0.00 1.45 +0.01 30 0 0 0
29OCT26 13.00 P 1.99 1.99 1.99 1.95 +0.04 37 15 15 +15
29OCT26 13.50 P 0.00 0.00 0.00 2.43 +0.08 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.93 +0.10 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.43 +0.08 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.93 +0.07 55 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.43 +0.08 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.93 +0.07 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.43 +0.08 68 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.93 +0.08 72 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.16 -0.02 31 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.38 -0.01 32 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.57 -0.02 31 0 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.84 -0.03 31 0 27 0
27NOV26 12.00 P 1.28 1.28 1.22 1.17 -0.04 31 30 46 +30
27NOV26 12.50 P 0.00 0.00 0.00 1.55 -0.04 32 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 2.01 +0.03 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.47 +0.06 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.95 +0.09 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.43 +0.08 43 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.93 +0.07 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.43 +0.08 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.93 +0.07 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.43 +0.08 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.93 +0.08 61 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 0.00 33 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 33 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 0.00 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 0.00 33 0 37 0
30DEC26 10.00 P 0.35 0.35 0.35 0.33 0.00 33 20 123 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 143 0
30DEC26 11.00 P 0.73 0.73 0.73 0.71 0.00 32 40 109 +40
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.01 32 0 160 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.02 32 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 -0.02 33 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.10 +0.05 35 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.06 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.99 +0.08 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 +0.08 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.93 +0.07 41 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.43 +0.08 44 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 +0.07 47 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.43 +0.08 50 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.93 +0.08 53 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.43 +0.10 56 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.89 +0.04 54 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.43 +0.08 61 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.93 +0.08 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.43 +0.08 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.93 +0.08 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.93 +0.08 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.92 +0.07 75 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.92 +0.07 79 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.92 +0.07 83 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 34 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 34 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 0.00 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 0.00 34 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.01 34 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 0.00 34 0 68 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.02 34 0 24 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 +0.04 34 0 48 0
30MAR27 11.50 P 1.28 1.28 1.28 1.24 +0.01 33 15 45 -10
30MAR27 12.00 P 0.00 0.00 0.00 1.54 0.00 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.90 +0.01 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.26 -0.02 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.71 +0.05 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.14 +0.07 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.57 +0.07 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 +0.08 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 +0.08 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.94 +0.08 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.43 +0.08 41 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 +0.08 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.43 +0.10 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.89 +0.04 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.43 +0.08 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.93 +0.08 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.43 +0.08 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.93 +0.08 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.93 +0.08 59 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.92 +0.07 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.92 +0.07 64 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.92 +0.07 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.43 -0.01 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 -0.01 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.58 -0.01 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 -0.01 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.76 -0.01 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 -0.01 38 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 -0.01 38 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.34 -0.02 38 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.63 0.00 38 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.93 -0.02 38 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.27 -0.02 39 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.62 -0.03 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.00 -0.02 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.40 -0.02 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.81 -0.02 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.24 -0.03 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.69 -0.02 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.14 -0.02 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.61 +0.01 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.09 +0.04 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.58 +0.07 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.92 -0.01 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.52 -0.01 38 0 0 0
29SEP27 11.50 P 2.07 2.07 2.07 1.81 -0.01 38 10 10 +10
29SEP27 12.00 P 0.00 0.00 0.00 2.11 -0.01 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.44 -0.02 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.79 -0.01 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.16 -0.02 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.54 -0.02 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.95 -0.02 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.37 -0.01 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.69 -0.02 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.14 -0.02 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.61 +0.01 40 0 0 0
TOTAL PUT 177 9,489 +112
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$ 59.900
29SEP26 40.00 C 0.00 0.00 0.00 19.92 +0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.92 +0.69 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.92 +0.68 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.92 +0.69 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.92 +0.67 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.93 +0.69 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.93 +0.69 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.93 +0.69 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.93 +0.85 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.93 +0.85 39 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.93 +0.85 35 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 7.43 +0.85 25 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.93 +0.84 0 0 138 0
29SEP26 57.50 C 1.78 1.82 1.78 2.46 +0.73 14 30 181 +30
29SEP26 60.00 C 0.42 0.56 0.42 0.65 +0.22 14 63 129 +32
29SEP26 62.50 C 0.09 0.13 0.09 0.11 +0.04 14 82 372 +60
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 15 0 273 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 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 15.92 +0.67 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.93 +0.69 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.93 +0.69 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.93 +0.69 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.93 +0.85 33 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.93 +0.85 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.93 +0.80 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.43 +0.85 19 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 4.93 +0.82 0 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 2.61 +0.57 14 0 2 0
29OCT26 60.00 C 1.06 1.06 1.06 1.18 +0.26 15 1 105 +1
29OCT26 62.50 C 0.43 0.43 0.43 0.45 +0.13 15 10 114 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.13 +0.04 15 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.93 +0.68 38 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.93 +0.69 35 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.93 +0.69 32 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.93 +0.69 30 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.93 +0.85 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.93 +0.85 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.93 +0.80 23 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.43 +0.84 16 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 4.97 +0.72 15 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.00 +0.52 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.65 +0.33 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.82 +0.21 16 0 75 0
27NOV26 65.00 C 0.31 0.31 0.31 0.34 +0.10 16 15 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 +0.04 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.92 +0.69 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.92 +0.68 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.92 +0.69 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.93 +0.68 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.93 +0.69 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.93 +0.69 28 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.93 +0.69 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.93 +0.85 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.93 +0.85 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.93 +0.80 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.44 +0.82 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.18 +0.65 15 0 30 0
30DEC26 57.50 C 2.96 3.33 2.96 3.38 +0.49 15 6 6 -3
30DEC26 60.00 C 0.00 0.00 0.00 2.03 +0.34 16 0 22 0
30DEC26 62.50 C 0.00 0.00 0.00 1.13 +0.25 16 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.56 +0.15 16 0 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 +0.08 16 0 29 0
30DEC26 70.00 C 0.18 0.18 0.18 0.10 +0.03 16 3 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.92 +0.54 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.93 +0.53 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.93 +0.50 17 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 13.94 +0.49 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.97 +0.56 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.02 +0.86 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.08 +0.85 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.15 +0.59 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.02 +0.65 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.97 +0.73 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.28 +0.64 15 0 15 0
30MAR27 60.00 C 2.85 2.85 2.85 2.96 +0.57 16 3 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.92 +0.44 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 +0.30 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 +0.21 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.13 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.08 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.04 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 16.92 +0.30 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.95 +0.30 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.98 +0.30 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.02 +0.34 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.08 +0.30 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.21 +0.47 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.36 +0.48 11 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.61 +0.69 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.58 +0.75 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.82 +0.69 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.28 +0.60 17 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.13 +0.55 17 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 2.96 +0.45 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.12 +0.29 17 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.49 +0.26 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 +0.18 17 0 40 0
29JUN27 72.50 C 0.49 0.49 0.49 0.70 +0.16 17 4 26 +4
29JUN27 75.00 C 0.00 0.00 0.00 0.46 +0.11 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 +0.07 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 +0.06 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.25 +0.55 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.36 +0.61 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.50 +0.69 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.65 +0.77 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.82 +0.46 12 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.02 +0.79 14 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.39 +0.77 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.38 +0.67 16 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.88 +0.61 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.59 +0.42 16 0 2 0
29SEP27 62.50 C 0.00 0.00 0.00 3.52 +0.48 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.64 +0.39 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.95 +0.27 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.42 +0.26 17 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.01 +0.17 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.74 +0.16 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 +0.11 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.34 +0.07 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 +0.06 17 0 0 0
TOTAL CALL 217 2,540 +134
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29SEP26 55.00 P 0.10 0.10 0.10 0.03 -0.07 14 45 187 +45
29SEP26 57.50 P 0.59 0.60 0.37 0.32 -0.29 14 100 292 +60
29SEP26 60.00 P 0.00 0.00 0.00 1.43 -0.58 15 0 289 0
29SEP26 62.50 P 0.00 0.00 0.00 3.40 -0.82 14 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.84 -0.84 0 0 240 0
29SEP26 67.50 P 0.00 0.00 0.00 8.59 -0.60 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.16 -0.52 47 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 -0.29 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.22 -0.31 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.72 -0.31 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.24 -0.29 76 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.73 -0.29 81 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.24 -0.28 87 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.72 -0.29 92 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.23 -0.29 97 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 -0.03 16 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.19 -0.13 15 0 74 0
29OCT26 57.50 P 0.00 0.00 0.00 0.71 -0.29 15 0 116 0
29OCT26 60.00 P 0.00 0.00 0.00 1.84 -0.52 15 0 59 0
29OCT26 62.50 P 0.00 0.00 0.00 3.68 -0.63 16 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 5.87 -0.83 15 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.59 -0.60 27 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 11.16 -0.52 34 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 13.74 -0.30 41 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.22 -0.31 45 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.72 -0.31 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.24 -0.29 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.74 -0.29 59 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.24 -0.28 63 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 -0.06 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.40 -0.13 16 0 49 0
27NOV26 57.50 P 1.00 1.00 1.00 1.00 -0.30 16 100 185 +96
27NOV26 60.00 P 0.00 0.00 0.00 2.17 -0.48 16 0 26 0
27NOV26 62.50 P 4.31 4.31 4.31 3.86 -0.66 16 15 15 0
27NOV26 65.00 P 0.00 0.00 0.00 5.95 -0.80 16 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 8.60 -0.59 23 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 11.16 -0.52 29 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.74 -0.30 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.22 -0.31 38 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.72 -0.31 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.24 -0.29 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.74 -0.29 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.24 -0.29 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 125 0
30DEC26 52.50 P 0.25 0.25 0.25 0.20 -0.06 16 15 47 +15
30DEC26 55.00 P 0.00 0.00 0.00 0.52 -0.18 15 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 -0.32 15 0 93 0
30DEC26 60.00 P 2.68 2.68 2.68 2.38 -0.44 16 4 49 +4
30DEC26 62.50 P 4.56 4.56 4.56 4.03 -0.59 16 4 17 -4
30DEC26 65.00 P 0.00 0.00 0.00 6.03 -0.77 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.60 -0.59 21 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 11.16 -0.52 26 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 13.74 -0.30 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.22 -0.31 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.72 -0.31 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.24 -0.29 41 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.74 -0.29 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.24 -0.29 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.72 -0.31 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.23 -0.29 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 -0.07 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.91 -0.14 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.68 -0.31 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.86 -0.37 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.42 -0.50 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.30 -0.62 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.60 -0.59 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.17 -0.51 21 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 13.74 -0.30 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.22 -0.32 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.72 -0.31 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.24 -0.29 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.74 -0.29 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.24 -0.29 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.72 -0.31 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.23 -0.29 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.30 -0.05 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 -0.05 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.99 -0.12 18 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.66 -0.20 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.59 -0.29 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.70 -0.36 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.31 -0.48 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.07 -0.60 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.09 -0.70 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.34 -0.78 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.77 -0.83 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.30 -0.62 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.87 -0.43 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.34 -0.36 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.75 -0.36 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.24 -0.29 34 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.52 -0.07 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.66 -0.09 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.14 -0.13 17 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 -0.22 17 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.83 -0.20 17 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 4.04 -0.37 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.51 -0.46 18 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.23 -0.58 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.20 -0.68 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.40 -0.76 19 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.79 -0.83 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.31 -0.75 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.88 -0.51 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.40 -0.36 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.79 -0.35 29 0 0 0
TOTAL PUT 283 3,463 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.860
29SEP26 15.00 C 0.00 0.00 0.00 5.99 -0.30 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.49 -0.31 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.99 -0.31 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.49 -0.31 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.00 -0.28 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.46 -0.34 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.91 -0.39 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.42 -0.39 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.95 -0.38 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.50 -0.37 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.11 -0.33 24 0 120 0
29SEP26 21.00 C 0.49 0.49 0.49 0.49 -0.28 23 15 206 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.14 23 0 746 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 382 0
29SEP26 24.00 C 0.03 0.03 0.03 0.01 -0.02 24 1 140 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.54 -0.33 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.05 -0.32 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.56 -0.32 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.05 -0.34 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.48 -0.50 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.02 -0.37 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.54 -0.39 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.12 -0.39 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.78 -0.31 27 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.40 -0.35 26 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 0.85 -0.26 26 0 52 0
29OCT26 22.00 C 0.50 0.50 0.50 0.48 -0.16 26 26 170 +26
29OCT26 23.00 C 0.00 0.00 0.00 0.24 -0.10 26 0 64 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 261 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 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 3 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
27NOV26 16.00 C 0.00 0.00 0.00 5.10 -0.41 39 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.63 -0.39 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.16 -0.39 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.59 -0.49 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.15 -0.36 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.74 -0.35 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.35 -0.33 27 0 6 0
27NOV26 19.50 C 2.07 2.11 2.07 1.97 -0.37 27 30 30 +30
27NOV26 20.00 C 0.00 0.00 0.00 1.63 -0.34 26 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.10 -0.28 27 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.71 -0.19 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.43 -0.14 27 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 19 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 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
30DEC26 15.00 C 0.00 0.00 0.00 6.15 -0.41 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.67 -0.41 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.20 -0.40 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.70 -0.42 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.27 -0.38 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 -0.38 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.35 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.89 -0.34 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.53 -0.32 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.31 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.86 -0.33 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 -0.28 27 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 0.91 -0.21 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.16 27 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 -0.12 27 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 19 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 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 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 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.36 -0.39 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.90 -0.39 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.44 -0.39 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.02 -0.36 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.35 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.20 -0.33 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.81 -0.31 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.34 -0.40 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.01 -0.27 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.70 -0.31 28 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.41 -0.28 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 -0.25 28 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.22 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.11 -0.18 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.12 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.63 -0.11 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.61 -0.36 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.18 -0.34 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.75 -0.33 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.35 -0.30 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.94 -0.30 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.56 -0.29 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.19 -0.28 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.84 -0.27 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.50 -0.27 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.15 -0.20 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.87 -0.19 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.36 -0.17 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.01 -0.06 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.60 -0.08 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.36 +0.01 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.10 +0.02 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.84 -0.02 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 0.00 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 0.00 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.75 -0.37 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.35 -0.34 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.94 -0.34 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.56 -0.34 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.19 -0.33 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.84 -0.33 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.50 -0.33 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.19 -0.33 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.91 -0.30 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.39 -0.29 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.01 -0.21 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.60 -0.22 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.36 -0.12 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.84 -0.13 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 -0.10 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
TOTAL CALL 72 5,223 +70
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 25 1 61 0
29SEP26 19.00 P 0.07 0.07 0.07 0.05 +0.02 25 2 79 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 24 0 199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.07 24 0 324 0
29SEP26 21.00 P 0.53 0.60 0.53 0.62 +0.19 25 94 769 +93
29SEP26 22.00 P 1.22 1.22 1.22 1.28 +0.29 24 15 357 0
29SEP26 23.00 P 0.00 0.00 0.00 2.16 +0.35 24 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.14 +0.40 0 0 0 -91
29SEP26 25.00 P 0.00 0.00 0.00 4.14 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.14 +0.36 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.14 +0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.14 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.14 +0.39 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.14 +0.38 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.14 +0.39 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 22 0
29OCT26 18.00 P 0.10 0.10 0.10 0.08 +0.03 27 10 71 +10
29OCT26 18.50 P 0.14 0.14 0.14 0.12 +0.03 26 5 41 0
29OCT26 19.00 P 0.23 0.23 0.21 0.22 +0.06 27 31 135 +21
29OCT26 19.50 P 0.31 0.34 0.31 0.34 +0.09 27 22 297 +22
29OCT26 20.00 P 0.47 0.49 0.46 0.49 +0.13 27 13 328 +10
29OCT26 21.00 P 0.90 0.90 0.90 0.95 +0.23 27 20 355 +20
29OCT26 22.00 P 0.00 0.00 0.00 1.58 +0.30 28 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 2.31 +0.33 27 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 3.19 +0.35 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.22 +0.46 35 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 5.14 +0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.14 +0.36 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.26 +0.06 28 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.37 +0.07 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.52 +0.11 28 0 30 0
27NOV26 20.00 P 0.61 0.66 0.61 0.70 +0.15 28 2 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.17 +0.22 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.76 +0.28 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.54 +0.39 30 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.29 +0.32 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.22 +0.39 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.15 +0.37 28 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.14 +0.36 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.03 27 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.06 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.08 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.11 28 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 +0.15 28 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.20 27 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 +0.27 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.63 +0.33 28 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.42 +0.38 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.29 +0.39 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 +0.36 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.14 +0.36 0 0 0 -16
30DEC26 28.00 P 0.00 0.00 0.00 7.14 +0.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.14 +0.38 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.14 +0.39 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.14 +0.38 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.14 +0.39 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.07 28 0 6 0
30MAR27 18.00 P 0.54 0.54 0.54 0.56 +0.10 28 3 628 +3
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.11 28 0 31 0
30MAR27 19.00 P 0.78 0.78 0.78 0.86 +0.13 28 2 12 +2
30MAR27 19.50 P 0.00 0.00 0.00 1.04 +0.15 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.17 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.23 28 0 38 0
30MAR27 22.00 P 2.25 2.25 2.25 2.32 +0.30 29 15 49 +15
30MAR27 23.00 P 0.00 0.00 0.00 2.94 +0.30 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 +0.24 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.40 +0.26 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.24 +0.32 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 +0.35 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.17 +0.38 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.14 +0.36 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.14 +0.39 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.14 +0.38 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.14 +0.39 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.14 +0.38 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
29JUN27 15.00 P 0.28 0.28 0.26 0.22 +0.07 30 3 11 -2
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.10 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 +0.11 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.13 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.13 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 +0.17 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 +0.14 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 +0.15 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 +0.22 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 +0.17 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 +0.18 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 +0.37 31 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.68 +0.33 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.22 +0.26 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 +0.25 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 +0.25 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.44 +0.30 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.28 +0.32 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.17 +0.34 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.22 +0.44 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.17 +0.41 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.64 +0.03 28 1 3 +1
29SEP27 16.50 P 0.00 0.00 0.00 0.78 +0.04 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.90 +0.06 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.11 +0.10 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.24 +0.05 27 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.66 +0.09 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.89 +0.10 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 +0.14 27 0 0 0
29SEP27 22.00 P 3.20 3.20 3.20 3.30 +0.15 26 3 3 +3
29SEP27 23.00 P 0.00 0.00 0.00 3.97 +0.18 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.69 +0.21 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.44 +0.23 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.22 +0.24 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.04 +0.26 23 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.88 +0.27 22 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.74 +0.29 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.51 +0.31 0 0 0 0
TOTAL PUT 242 5,413 +91
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$ 404.400
04SEP26 305.00 C 0.00 0.00 0.00 99.45 - 0 0 0 -
04SEP26 310.00 C 0.00 0.00 0.00 94.45 - 0 0 0 -
04SEP26 315.00 C 0.00 0.00 0.00 89.45 - 0 0 0 -
04SEP26 320.00 C 0.00 0.00 0.00 84.45 -3.57 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 79.45 -3.12 0 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 74.45 -1.23 0 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 69.46 -1.22 80 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 64.46 -1.22 73 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 59.46 -1.22 66 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 54.46 -1.22 59 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 49.46 -1.23 51 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 44.46 -1.23 43 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 39.46 -1.23 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 34.47 -1.23 42 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 29.47 -1.24 36 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 24.49 -2.01 35 0 15 0
04SEP26 385.00 C 0.00 0.00 0.00 19.52 -1.89 31 0 14 0
04SEP26 390.00 C 0.00 0.00 0.00 14.62 -1.78 28 0 0 0
04SEP26 395.00 C 5.10 6.80 5.10 9.88 -1.69 26 14 35 +5
04SEP26 400.00 C 3.01 4.10 2.29 5.40 -1.74 21 175 184 +136
04SEP26 405.00 C 1.10 1.87 0.91 2.15 -1.31 20 140 593 +48
04SEP26 410.00 C 0.60 0.60 0.25 0.75 -0.78 22 536 1,015 +315
04SEP26 415.00 C 0.13 0.13 0.13 0.22 -0.31 23 2 158 -2
04SEP26 420.00 C 0.10 0.10 0.10 0.07 -0.11 25 10 37 +10
04SEP26 425.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 479 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 558 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 99.63 - 53 0 0 -
11SEP26 310.00 C 0.00 0.00 0.00 94.63 - 0 0 0 -
11SEP26 315.00 C 0.00 0.00 0.00 89.63 - 0 0 0 -
11SEP26 320.00 C 0.00 0.00 0.00 84.64 - 43 0 0 -
11SEP26 325.00 C 0.00 0.00 0.00 79.64 -2.93 0 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 74.65 -1.56 40 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 69.65 -1.22 33 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 64.65 -1.22 0 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 59.66 -1.22 31 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 54.66 -1.22 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 49.67 -1.22 27 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 44.68 -1.21 26 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 39.69 -1.21 24 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 34.72 -1.21 24 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 29.78 -1.19 23 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 24.89 -1.61 22 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 20.11 -1.30 21 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 15.51 -1.17 20 0 0 0
11SEP26 395.00 C 7.50 7.50 7.50 10.90 -1.88 17 3 3 +3
11SEP26 400.00 C 4.45 4.97 4.45 7.24 -1.64 17 18 31 +16
11SEP26 405.00 C 3.74 4.07 2.46 4.26 -1.39 17 722 642 +467
11SEP26 410.00 C 1.67 2.31 1.30 2.37 -0.99 17 282 267 +181
11SEP26 415.00 C 0.74 1.09 0.74 1.20 -0.52 18 7 496 +4
11SEP26 420.00 C 0.40 0.49 0.40 0.56 -0.34 18 15 68 +10
11SEP26 425.00 C 0.00 0.00 0.00 0.25 -0.15 18 0 85 0
11SEP26 430.00 C 0.00 0.00 0.00 0.10 -0.06 19 0 149 0
11SEP26 435.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 12 0
11SEP26 440.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 204.85 -3.10 74 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 199.86 -3.11 70 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 194.87 -3.09 65 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 189.88 -3.10 57 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 184.89 -3.10 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 179.90 -2.66 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 174.91 -2.87 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 169.92 -2.91 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 164.94 -2.87 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 159.95 -3.09 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 154.96 -3.08 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 149.97 -3.20 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 144.98 -3.14 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 139.99 -2.39 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 135.00 -3.07 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 130.01 -2.08 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.03 -3.27 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.04 -2.48 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 115.05 -2.49 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.06 -3.54 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.08 -3.12 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.11 -3.19 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 85.14 -2.97 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.20 -2.87 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 65.28 -1.11 28 0 0 0
29SEP26 350.00 C 50.18 50.18 50.18 55.43 -1.03 27 1 7 +1
29SEP26 360.00 C 40.20 40.20 40.20 46.39 -0.23 31 1 3 +1
29SEP26 370.00 C 0.00 0.00 0.00 36.21 -0.77 24 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 27.14 -0.63 22 0 7 0
29SEP26 390.00 C 15.33 15.80 14.80 18.22 -1.43 19 11 270 +8
29SEP26 400.00 C 10.80 11.23 8.20 11.23 -1.28 19 142 370 +79
29SEP26 410.00 C 4.82 6.00 4.25 5.86 -0.99 18 453 912 +371
29SEP26 420.00 C 3.00 3.00 2.00 3.14 -0.44 19 276 4,930 +132
29SEP26 430.00 C 1.00 1.33 0.95 1.64 -0.07 20 151 5,067 +1
29SEP26 440.00 C 0.55 0.67 0.50 0.84 +0.05 21 178 6,867 -27
29SEP26 450.00 C 0.30 0.36 0.30 0.44 +0.10 22 6 6,730 +6
29SEP26 460.00 C 0.00 0.00 0.00 0.24 +0.10 23 0 1,905 0
29SEP26 470.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 2,209 0
29SEP26 480.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 2,406 0
29SEP26 490.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 1,240 0
29SEP26 500.00 C 0.11 0.11 0.10 0.03 +0.02 27 85 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 600.00 C 0.05 0.05 0.05 0.01 0.00 44 3 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 205.34 -2.61 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 200.36 -2.61 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 195.39 -2.57 46 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 190.41 -2.57 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 185.44 -2.57 45 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 180.46 -2.43 40 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 175.48 -2.40 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 170.51 -2.40 40 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 165.53 -2.28 35 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 160.55 -2.54 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 155.58 -2.46 36 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 150.60 -2.57 29 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 145.62 -2.50 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 140.65 -2.52 31 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 135.67 -2.40 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 130.69 -2.18 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 125.72 -2.58 27 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 120.74 -2.19 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 115.77 -2.07 26 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 110.80 -2.80 26 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 105.82 -2.38 24 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 95.89 -2.73 24 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 85.98 -2.13 24 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 76.11 -2.02 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 66.33 -1.29 23 0 0 0
29OCT26 350.00 C 58.02 58.02 58.02 58.41 +0.39 30 1 1 +1
29OCT26 360.00 C 0.00 0.00 0.00 47.35 -1.32 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 38.39 -1.29 21 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 30.04 -1.18 20 0 3 0
29OCT26 390.00 C 19.31 19.60 18.60 21.94 -2.06 19 10 25 +10
29OCT26 400.00 C 13.81 15.16 13.35 15.51 -1.73 19 211 557 +209
29OCT26 410.00 C 9.20 9.98 9.20 10.42 -1.02 19 26 1,924 +8
29OCT26 420.00 C 5.57 6.67 5.39 6.70 -0.80 19 124 1,480 +14
29OCT26 430.00 C 3.42 4.02 3.20 4.13 -0.57 19 266 1,820 +139
29OCT26 440.00 C 2.07 2.53 1.96 2.48 -0.34 19 115 1,579 +43
29OCT26 450.00 C 1.40 1.55 1.23 1.42 -0.21 19 52 1,296 -7
29OCT26 460.00 C 0.87 0.91 0.80 0.75 -0.15 19 212 1,054 -117
29OCT26 470.00 C 0.60 0.65 0.60 0.38 -0.10 19 27 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.18 -0.07 19 0 162 0
29OCT26 490.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 600.00 C 0.11 0.11 0.11 0.01 0.00 30 5 0 -5
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 34 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 205.82 -2.18 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 200.85 -2.12 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 195.89 -2.20 36 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 190.92 -2.08 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 185.96 -2.05 30 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 181.00 -1.89 36 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 176.03 -1.85 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 171.07 -1.84 33 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 166.10 -1.73 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 161.14 -1.95 30 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 156.17 -1.87 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 150.60 -2.57 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 146.25 -1.87 28 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 141.28 -2.36 24 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 135.67 -2.40 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 131.36 -1.85 25 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 125.72 -2.89 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 121.45 -2.40 25 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 116.50 -1.86 25 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 110.80 -2.96 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 105.82 -3.54 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 95.89 -3.61 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 85.98 -3.79 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 76.11 -4.04 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 67.79 -1.15 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 58.52 -1.14 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 49.59 -1.12 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 41.13 -1.08 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 33.27 -1.02 21 0 0 0
27NOV26 390.00 C 23.80 23.80 23.50 25.71 -1.88 20 18 172 +18
27NOV26 400.00 C 17.30 17.30 17.00 19.51 -1.81 20 2 840 0
27NOV26 410.00 C 0.00 0.00 0.00 14.45 -1.25 20 0 2,129 0
27NOV26 420.00 C 8.80 8.92 8.80 10.45 -1.05 20 23 782 -18
27NOV26 430.00 C 6.27 6.56 6.25 7.37 -0.84 20 18 1,403 +2
27NOV26 440.00 C 4.40 5.23 4.37 5.22 -0.51 20 42 367 -6
27NOV26 450.00 C 3.01 3.32 2.94 3.48 -0.42 20 34 1,473 +30
27NOV26 460.00 C 2.12 2.55 2.12 2.26 -0.34 20 6 707 +5
27NOV26 470.00 C 0.00 0.00 0.00 1.43 -0.27 20 0 1,544 0
27NOV26 480.00 C 1.09 1.24 1.09 0.88 -0.21 20 109 757 -64
27NOV26 490.00 C 0.00 0.00 0.00 0.53 -0.15 20 0 80 0
27NOV26 500.00 C 0.71 0.80 0.71 0.31 -0.11 20 64 121 +64
27NOV26 510.00 C 0.00 0.00 0.00 0.18 -0.08 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 580.00 C 0.24 0.24 0.24 0.01 0.00 22 5 5 +5
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 206.36 -1.64 31 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 201.41 -1.56 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.46 -1.63 32 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 191.51 -1.49 32 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 186.56 -1.45 31 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 181.61 -3.20 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.66 -3.22 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 171.71 -3.41 29 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 166.76 -1.14 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 161.82 -1.27 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.88 -1.16 29 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 151.93 -1.24 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 147.00 -1.12 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 142.06 -1.58 28 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 137.13 -1.10 28 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 132.21 -1.08 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.29 -3.31 27 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.39 -3.37 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 116.50 -4.24 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.80 -4.85 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.82 -4.98 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 96.11 -5.04 0 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 86.58 -4.98 0 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 77.18 -4.91 0 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 70.03 -2.73 24 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 61.16 -0.66 23 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 54.22 -0.65 26 0 274 0
30DEC26 370.00 C 41.41 41.41 41.41 43.94 -1.26 21 15 762 0
30DEC26 380.00 C 33.48 33.48 33.48 37.02 -0.66 22 2 1,371 +2
30DEC26 390.00 C 0.00 0.00 0.00 29.58 -1.86 21 0 1,786 0
30DEC26 400.00 C 20.78 21.38 20.78 23.57 -1.81 20 5 5,508 +1
30DEC26 410.00 C 0.00 0.00 0.00 18.34 -1.48 20 0 4,687 0
30DEC26 420.00 C 14.11 14.11 14.11 13.88 -1.53 20 2 7,114 0
30DEC26 430.00 C 11.00 11.00 11.00 10.77 -0.94 20 3 1,350 0
30DEC26 440.00 C 6.95 7.74 6.95 8.12 -0.72 20 42 1,548 -3
30DEC26 450.00 C 5.32 5.99 5.32 6.03 -0.49 21 42 2,824 0
30DEC26 460.00 C 3.99 4.41 3.85 4.33 -0.41 20 59 4,360 +44
30DEC26 470.00 C 2.93 3.12 2.93 3.06 -0.32 20 54 702 -5
30DEC26 480.00 C 2.38 2.38 2.38 2.13 -0.25 20 2 521 +2
30DEC26 490.00 C 0.00 0.00 0.00 1.46 -0.19 20 0 271 0
30DEC26 500.00 C 1.50 1.50 1.50 0.98 -0.14 20 1 1,176 0
30DEC26 510.00 C 0.00 0.00 0.00 0.65 -0.11 20 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.03 0.00 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 0.00 21 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 20 0 512 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 23 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 29 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 0.00 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 207.49 -1.12 27 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 202.57 -1.12 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 197.65 -1.12 28 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 192.73 -1.11 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 187.81 -1.11 28 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 182.89 -1.92 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 177.97 -1.91 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 173.05 -2.07 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 168.14 -1.12 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 163.23 -1.12 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 158.33 -1.12 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 153.43 -1.12 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 147.00 -2.67 0 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 142.06 -5.15 0 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 137.26 -5.14 0 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 132.34 -5.28 0 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.59 -5.24 0 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.82 -5.23 0 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 118.16 -5.11 0 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 113.42 -5.10 0 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.26 -4.54 19 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 99.90 -4.50 21 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 92.21 -2.96 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 82.99 -3.13 24 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 73.60 -3.84 23 0 2,460 0
30MAR27 350.00 C 0.00 0.00 0.00 65.74 -0.22 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 57.86 -1.18 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 50.42 -1.15 23 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 43.52 -1.09 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 36.86 -1.96 22 0 1,306 0
30MAR27 400.00 C 0.00 0.00 0.00 31.19 -1.76 22 0 3,264 0
30MAR27 410.00 C 0.00 0.00 0.00 26.50 -1.25 22 0 3,551 0
30MAR27 420.00 C 20.00 20.00 20.00 21.84 -1.39 22 2 2,795 -2
30MAR27 430.00 C 0.00 0.00 0.00 18.37 -0.93 22 0 268 0
30MAR27 440.00 C 13.76 14.09 13.76 15.21 -0.66 22 3 1,430 -1
30MAR27 450.00 C 11.63 11.63 11.63 12.58 -0.42 22 5 1,767 0
30MAR27 460.00 C 9.71 10.50 9.71 10.21 -0.32 22 68 1,300 +48
30MAR27 470.00 C 0.00 0.00 0.00 8.22 -0.26 22 0 715 0
30MAR27 480.00 C 7.00 7.20 6.86 6.63 -0.16 22 306 654 +192
30MAR27 490.00 C 0.00 0.00 0.00 5.27 -0.10 22 0 1,320 0
30MAR27 500.00 C 4.90 4.90 4.90 4.21 -0.06 22 11 428 +3
30MAR27 510.00 C 0.00 0.00 0.00 3.31 -0.02 22 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 2.60 0.00 22 0 333 0
30MAR27 530.00 C 0.00 0.00 0.00 2.05 +0.09 22 0 437 0
30MAR27 540.00 C 0.00 0.00 0.00 1.58 +0.09 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.25 +0.08 22 0 4 0
30MAR27 560.00 C 2.00 2.00 2.00 0.95 +0.08 22 3 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.75 +0.07 22 0 33 0
30MAR27 580.00 C 1.50 1.50 1.50 0.57 +0.07 22 3 137 +3
30MAR27 590.00 C 0.00 0.00 0.00 0.44 +0.05 22 0 101 0
30MAR27 600.00 C 1.20 1.20 1.20 0.34 +0.06 22 3 77 +3
30MAR27 610.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 23 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 207.50 -1.12 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 202.58 -1.12 0 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 197.66 -1.11 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 192.74 -1.11 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 187.82 -1.11 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 182.91 -1.90 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 177.99 -1.89 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 173.08 -2.04 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 168.18 -1.08 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 163.28 -1.07 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 158.33 -3.57 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 153.43 -3.24 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 147.91 -3.89 0 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.14 -4.07 0 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 138.27 -4.41 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 133.64 -4.27 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.17 -3.81 22 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.38 -3.91 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.52 -3.99 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 114.84 -4.63 22 0 0 0
29JUN27 300.00 C 108.81 108.81 108.81 112.97 -1.02 29 1 56 +1
29JUN27 310.00 C 0.00 0.00 0.00 100.77 -4.57 21 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.21 -4.05 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 83.95 -3.59 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 75.82 -3.36 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 69.46 +0.30 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 62.00 +0.01 24 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 54.77 -0.45 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 48.40 -0.58 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 42.67 -1.94 23 0 236 0
29JUN27 400.00 C 35.73 35.73 35.73 37.11 -1.92 23 60 613 0
29JUN27 410.00 C 30.78 30.78 30.78 32.47 -1.73 23 30 444 0
29JUN27 420.00 C 26.20 26.20 26.20 27.97 -1.91 22 1 2,784 +1
29JUN27 430.00 C 0.00 0.00 0.00 24.60 -1.14 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 21.62 -0.92 23 0 1,038 0
29JUN27 450.00 C 17.50 17.50 17.50 18.51 -0.89 23 241 550 -241
29JUN27 460.00 C 14.95 15.20 14.70 15.97 -0.78 23 40 340 -40
29JUN27 470.00 C 0.00 0.00 0.00 13.48 -0.83 23 0 125 0
29JUN27 480.00 C 11.20 11.20 11.20 11.57 -0.72 23 1 192 +1
29JUN27 490.00 C 10.10 10.10 10.10 9.68 -0.76 23 3 216 +3
29JUN27 500.00 C 0.00 0.00 0.00 8.27 -0.63 23 0 212 0
29JUN27 510.00 C 0.00 0.00 0.00 6.87 -0.68 23 0 421 0
29JUN27 520.00 C 0.00 0.00 0.00 5.83 -0.55 23 0 287 0
29JUN27 530.00 C 0.00 0.00 0.00 4.83 -0.58 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 4.06 -0.31 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 3.37 -0.36 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.78 -0.31 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.32 -0.29 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.87 -0.32 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.53 -0.27 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.24 -0.29 23 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 1.02 -0.24 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.84 -0.21 23 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 0.67 -0.21 23 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 0.56 -0.16 23 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 0.45 -0.15 23 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 0.36 -0.14 23 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.30 -0.11 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.19 -0.10 22 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 202.58 - 25 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 197.66 -1.11 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 192.74 -1.11 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 187.82 -1.12 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 182.91 -1.90 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 177.99 -1.89 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 173.09 -2.03 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 168.21 -1.15 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 163.32 -1.18 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 158.47 -3.43 23 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 153.62 -3.05 23 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 148.82 -2.98 23 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 144.03 -3.18 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 139.28 -3.40 23 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 134.59 -3.32 23 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 129.93 -3.05 23 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 125.32 -2.97 23 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 120.80 -2.71 23 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 116.29 -3.18 23 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 112.97 -1.02 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 103.30 -2.04 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 95.10 -1.44 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 87.18 -1.44 23 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 79.04 -3.49 22 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 72.73 -2.43 23 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 65.67 -2.55 23 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 59.04 -2.45 22 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 52.92 -2.27 22 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 47.24 -2.12 22 0 0 0
29SEP27 400.00 C 39.93 40.02 39.92 42.51 -1.50 22 160 160 +120
29SEP27 410.00 C 36.08 36.08 36.08 37.64 -2.08 22 20 50 0
29SEP27 420.00 C 32.00 32.00 31.80 33.43 -1.17 22 50 50 0
29SEP27 430.00 C 0.00 0.00 0.00 29.83 -0.92 22 0 4 0
29SEP27 440.00 C 24.35 24.65 24.35 26.35 -1.40 22 379 379 +379
29SEP27 450.00 C 21.68 22.10 21.68 23.44 -0.88 22 50 95 0
29SEP27 460.00 C 19.50 19.50 19.50 20.54 -1.17 23 38 0 -38
29SEP27 470.00 C 17.05 17.05 17.05 18.25 -0.94 23 58 38 -20
29SEP27 480.00 C 15.20 15.20 15.20 16.03 -0.92 23 70 0 -70
29SEP27 490.00 C 13.00 13.00 13.00 14.06 -0.97 23 4 4 +4
29SEP27 500.00 C 0.00 0.00 0.00 12.42 -0.93 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 11.02 -0.74 23 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 9.82 -0.62 23 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 8.67 -0.88 23 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 7.57 -0.78 23 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 6.61 -0.85 23 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 5.65 -0.97 23 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 4.97 -0.81 23 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 4.31 -0.86 23 0 30 0
29SEP27 590.00 C 0.00 0.00 0.00 3.67 -0.93 23 0 30 0
29SEP27 600.00 C 0.00 0.00 0.00 3.23 -0.80 23 0 40 0
29SEP27 610.00 C 0.00 0.00 0.00 2.79 -0.78 23 0 60 0
29SEP27 620.00 C 0.00 0.00 0.00 2.29 -0.91 23 0 0 0
29SEP27 630.00 C 3.20 3.20 3.20 2.02 -0.81 23 5 25 +5
29SEP27 640.00 C 0.00 0.00 0.00 1.75 -0.72 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.47 -0.75 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.29 -0.70 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.12 -0.64 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.95 -0.59 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.81 -0.58 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.71 -0.55 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.61 -0.51 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.51 -0.47 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.45 -0.43 24 0 0 0
TOTAL CALL 6,443 158,227 +2,488
04SEP26 305.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
04SEP26 310.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
04SEP26 315.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 105 0 395 0
04SEP26 325.00 P 0.01 0.01 0.01 0.01 0.00 99 76 76 +76
04SEP26 330.00 P 0.01 0.01 0.01 0.01 0.00 92 92 92 +92
04SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 86 0 436 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
04SEP26 385.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 2 0
04SEP26 390.00 P 0.42 0.61 0.41 0.16 -0.05 29 18 38 +16
04SEP26 395.00 P 0.93 1.49 0.44 0.40 -0.12 25 156 109 +73
04SEP26 400.00 P 2.38 3.51 1.25 1.13 -0.08 23 135 384 +49
04SEP26 405.00 P 6.05 6.05 5.50 2.85 +0.20 21 8 627 +2
04SEP26 410.00 P 8.00 10.00 7.00 6.50 +0.87 24 19 861 -13
04SEP26 415.00 P 16.00 16.00 14.60 11.11 +1.23 30 47 457 -47
04SEP26 420.00 P 16.00 20.62 16.00 16.10 +1.58 39 13 65 -248
04SEP26 425.00 P 0.00 0.00 0.00 21.22 +1.81 50 0 26 0
04SEP26 430.00 P 30.00 30.00 30.00 26.37 +1.97 62 15 40 -15
04SEP26 435.00 P 0.00 0.00 0.00 30.60 +1.20 0 0 74 0
04SEP26 440.00 P 0.00 0.00 0.00 35.60 +1.20 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 40.60 +1.20 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 45.60 +1.20 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 50.60 +1.20 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 55.60 +1.20 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 60.60 +1.20 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 67.40 +3.00 148 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 70.60 +1.20 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 77.87 +3.47 172 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 83.02 +3.62 182 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 87.75 +3.35 185 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 92.75 +3.35 192 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 98.40 +4.00 211 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 103.62 +4.22 223 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 108.77 +4.37 232 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 113.92 +4.52 242 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 119.00 +4.60 251 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 124.00 +4.60 258 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
11SEP26 310.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 315.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 320.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 335.00 P 0.06 0.06 0.06 0.01 0.00 40 45 45 +45
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 345.00 P 0.09 0.09 0.09 0.01 0.00 34 15 15 +15
11SEP26 350.00 P 0.10 0.10 0.10 0.01 0.00 31 19 19 +19
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
11SEP26 375.00 P 0.37 0.37 0.37 0.11 +0.03 23 1 6 +1
11SEP26 380.00 P 0.48 0.48 0.48 0.22 +0.05 22 5 9 +5
11SEP26 385.00 P 1.00 1.06 1.00 0.43 +0.04 21 16 16 +16
11SEP26 390.00 P 1.67 1.77 1.01 0.85 +0.10 20 196 203 +180
11SEP26 395.00 P 2.05 3.20 1.75 1.60 +0.16 20 347 314 +148
11SEP26 400.00 P 3.33 5.11 3.09 2.86 +0.24 19 224 284 +42
11SEP26 405.00 P 8.00 8.00 7.40 4.86 +0.42 18 2 307 0
11SEP26 410.00 P 10.00 12.00 8.50 8.02 +0.87 19 14 318 +12
11SEP26 415.00 P 12.00 14.00 12.00 11.95 +1.37 20 2 39 +1
11SEP26 420.00 P 0.00 0.00 0.00 16.10 +1.06 19 0 4 0
11SEP26 425.00 P 0.00 0.00 0.00 21.22 +1.62 25 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 26.37 +1.94 30 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 30.60 +1.20 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 35.60 +1.20 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 40.60 +1.20 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 45.60 +1.20 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 50.60 +1.20 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 55.60 +1.20 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 60.60 +1.20 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 67.57 +3.17 72 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 72.72 +3.32 77 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 77.87 +3.47 82 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 83.02 +3.62 87 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 88.07 +3.67 91 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 93.32 +3.92 97 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 98.40 +4.00 101 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 103.62 +4.22 106 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 108.77 +4.37 111 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 113.92 +4.52 116 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 119.00 +4.60 120 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 124.00 +4.60 123 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 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 40 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 4,550 0
29SEP26 330.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 4,968 0
29SEP26 340.00 P 0.33 0.33 0.33 0.13 +0.10 29 1 2,848 0
29SEP26 350.00 P 0.00 0.00 0.00 0.26 +0.18 27 0 4,835 0
29SEP26 360.00 P 0.54 0.70 0.54 0.52 +0.30 26 120 4,485 -90
29SEP26 370.00 P 1.16 1.26 0.87 0.96 +0.39 24 203 6,382 -52
29SEP26 380.00 P 2.00 2.46 1.61 1.83 +0.48 22 467 6,086 -34
29SEP26 390.00 P 4.50 4.70 3.20 3.42 +0.62 21 256 6,004 +20
29SEP26 400.00 P 5.02 8.60 5.02 6.27 +0.74 19 789 6,495 +316
29SEP26 410.00 P 13.00 14.60 11.31 11.12 +1.22 19 463 4,811 -106
29SEP26 420.00 P 20.00 20.00 20.00 18.50 +1.89 20 1 4,698 0
29SEP26 430.00 P 30.10 30.10 30.10 26.80 +1.37 21 3 1,327 +3
29SEP26 440.00 P 0.00 0.00 0.00 35.93 +1.28 21 0 1,931 0
29SEP26 450.00 P 50.08 50.08 49.60 46.30 +1.89 28 11 0 -237
29SEP26 460.00 P 0.00 0.00 0.00 55.60 +1.20 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 67.57 +3.17 43 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 77.87 +3.47 49 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 88.07 +3.67 54 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 98.40 +4.00 60 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 108.77 +4.37 66 0 105 0
29SEP26 520.00 P 0.00 0.00 0.00 119.00 +4.60 71 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 127.76 +3.36 68 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 138.18 +3.78 74 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 149.00 +4.60 82 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 158.53 +4.13 83 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 167.69 +3.29 81 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 177.63 +3.23 84 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 187.93 +3.53 89 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.93 +3.53 92 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 207.76 +3.36 94 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.76 +3.36 97 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 228.18 +3.78 103 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 238.17 +3.77 105 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.19 +3.79 108 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.74 +3.34 107 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.74 +3.34 110 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.94 +3.54 114 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.57 +3.17 113 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 298.49 +4.09 123 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 307.39 +2.99 117 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 317.92 +3.52 123 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 327.77 +3.37 124 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 54 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 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 42 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 36 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 0.10 0.10 0.10 0.01 0.00 30 200 250 +200
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 0.01 -0.01 26 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 977 0
29OCT26 310.00 P 0.35 0.35 0.35 0.03 -0.03 24 1 805 +1
29OCT26 320.00 P 0.50 0.50 0.50 0.07 -0.06 24 5 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.16 -0.08 23 0 925 0
29OCT26 340.00 P 0.86 0.86 0.86 0.34 -0.11 23 5 831 0
29OCT26 350.00 P 1.29 1.34 1.13 0.67 -0.15 22 18 927 -8
29OCT26 360.00 P 1.91 2.07 1.62 1.30 -0.07 22 106 920 +37
29OCT26 370.00 P 2.45 3.19 2.45 2.34 +0.04 21 165 2,360 +8
29OCT26 380.00 P 4.00 5.10 4.00 3.86 +0.09 20 111 1,327 -4
29OCT26 390.00 P 7.36 8.00 6.40 6.25 +0.26 20 75 1,813 +49
29OCT26 400.00 P 11.56 12.20 9.85 9.85 +0.76 19 169 2,686 +50
29OCT26 410.00 P 17.50 18.00 16.75 14.76 +1.37 19 89 1,774 -63
29OCT26 420.00 P 0.00 0.00 0.00 21.16 +1.72 19 0 895 0
29OCT26 430.00 P 0.00 0.00 0.00 28.30 +0.87 19 0 400 0
29OCT26 440.00 P 0.00 0.00 0.00 36.76 +0.98 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 46.30 +1.45 21 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 55.61 +1.16 19 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 67.57 +3.17 32 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 77.87 +3.47 36 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.07 +3.67 39 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.40 +4.00 43 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 108.77 +4.37 47 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 119.04 +4.64 51 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 128.91 +4.51 53 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 138.92 +4.52 56 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 149.04 +4.64 59 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 158.53 +4.13 60 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 167.96 +3.56 60 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 177.66 +3.26 61 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 187.93 +3.53 64 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 197.93 +3.53 66 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 207.76 +3.36 67 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 217.79 +3.39 70 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 229.03 +4.63 77 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 239.00 +4.60 79 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 249.04 +4.64 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 258.96 +4.56 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 268.96 +4.56 84 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 277.94 +3.54 82 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 287.78 +3.38 83 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 298.49 +4.09 88 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 307.94 +3.54 87 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 317.95 +3.55 89 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 327.94 +3.54 90 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 37 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 0.01 -0.01 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.00 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.31 0.00 24 0 91 0
27NOV26 330.00 P 1.18 1.18 1.02 0.57 -0.01 23 200 260 +200
27NOV26 340.00 P 1.64 1.64 1.42 1.01 0.00 23 360 404 +360
27NOV26 350.00 P 2.42 2.54 2.28 1.71 +0.02 23 271 487 +65
27NOV26 360.00 P 3.60 3.66 2.88 2.75 +0.04 22 797 1,029 +608
27NOV26 370.00 P 5.12 5.30 5.08 4.27 +0.31 22 69 683 +68
27NOV26 380.00 P 7.50 7.70 6.33 6.25 +0.34 21 30 765 +28
27NOV26 390.00 P 10.88 10.88 9.20 9.10 +0.50 21 70 2,066 +1
27NOV26 400.00 P 12.15 15.15 12.15 13.02 +0.88 20 369 1,562 +60
27NOV26 410.00 P 16.60 20.75 16.60 17.59 +1.01 20 60 858 +14
27NOV26 420.00 P 0.00 0.00 0.00 23.81 +1.45 20 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 30.57 +0.64 20 0 714 0
27NOV26 440.00 P 0.00 0.00 0.00 38.43 +0.75 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 46.98 +0.85 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 56.09 +0.95 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 67.57 +2.98 27 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 77.87 +3.47 30 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 88.07 +3.67 33 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 98.40 +4.00 37 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 108.77 +4.37 40 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 119.04 +4.64 43 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 128.91 +4.51 45 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 138.92 +4.52 47 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 149.04 +4.64 49 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 158.53 +4.13 50 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 167.96 +3.56 50 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 177.66 +3.26 51 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 187.93 +3.53 54 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 197.93 +3.53 56 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 207.76 +3.36 57 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 217.79 +3.39 59 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 229.03 +4.63 65 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 239.00 +4.60 66 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 249.04 +4.64 68 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 258.96 +4.56 69 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 268.96 +4.56 71 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 277.94 +3.54 69 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 287.78 +3.38 70 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 298.49 +4.09 74 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 307.94 +3.54 73 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 317.95 +3.55 75 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 327.94 +3.54 76 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 0.02 +0.01 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 129 0
30DEC26 265.00 P 0.37 0.37 0.37 0.06 +0.04 28 30 60 +30
30DEC26 270.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 +0.06 28 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.15 +0.08 27 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.20 +0.10 27 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.26 +0.12 27 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.32 +0.14 26 0 561 0
30DEC26 300.00 P 0.76 0.76 0.76 0.43 +0.17 26 20 5,756 +20
30DEC26 310.00 P 1.17 1.17 1.17 0.67 +0.21 26 3 3,377 0
30DEC26 320.00 P 1.35 1.35 1.35 1.04 +0.27 25 5 1,929 -5
30DEC26 330.00 P 0.00 0.00 0.00 1.60 +0.34 25 0 1,724 0
30DEC26 340.00 P 2.44 2.44 2.41 2.37 +0.40 24 16 2,105 +1
30DEC26 350.00 P 3.75 3.80 3.30 3.27 +0.27 23 67 1,688 +18
30DEC26 360.00 P 5.20 5.35 4.49 4.64 +0.44 23 23 1,988 +12
30DEC26 370.00 P 7.27 7.31 6.20 6.45 +0.48 22 66 1,921 +32
30DEC26 380.00 P 9.73 10.02 8.69 8.78 +0.45 22 34 6,152 -26
30DEC26 390.00 P 12.00 13.30 11.82 11.73 +0.40 21 37 4,008 0
30DEC26 400.00 P 17.60 17.60 15.59 15.65 +0.61 21 105 2,689 +61
30DEC26 410.00 P 0.00 0.00 0.00 20.43 +0.90 20 0 2,828 0
30DEC26 420.00 P 28.07 28.07 26.47 26.37 +1.25 20 112 3,695 -7
30DEC26 430.00 P 0.00 0.00 0.00 32.94 +0.48 20 0 1,757 0
30DEC26 440.00 P 0.00 0.00 0.00 40.35 +0.60 20 0 1,365 0
30DEC26 450.00 P 52.02 52.02 52.00 48.42 +0.73 20 39 1,176 +9
30DEC26 460.00 P 0.00 0.00 0.00 57.94 +1.74 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 67.57 +2.36 24 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 77.87 +3.24 27 0 319 0
30DEC26 490.00 P 90.00 90.00 90.00 88.07 +3.67 29 2 260 0
30DEC26 500.00 P 99.75 99.75 99.50 98.40 +4.00 32 12 233 -2
30DEC26 510.00 P 0.00 0.00 0.00 108.77 +4.37 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 119.04 +4.64 38 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.91 +4.51 39 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 138.92 +4.52 41 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 149.04 +4.64 43 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 158.53 +4.13 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.96 +3.56 44 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 177.66 +3.26 45 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.93 +3.53 48 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.93 +3.53 49 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 207.76 +3.36 50 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.79 +3.39 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.03 +4.63 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.00 +4.60 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.04 +4.64 60 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.96 +4.56 61 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 268.96 +4.56 62 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.94 +3.54 61 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 287.78 +3.38 61 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 298.49 +4.09 65 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 307.94 +3.54 64 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 317.95 +3.55 66 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 327.94 +3.54 67 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.26 -0.05 25 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.34 -0.05 25 0 11 0
30MAR27 270.00 P 0.00 0.00 0.00 0.43 -0.06 25 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.54 -0.07 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.69 -0.06 25 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.84 -0.10 25 0 110 0
30MAR27 290.00 P 2.02 2.02 2.02 1.07 -0.07 25 10 314 +10
30MAR27 295.00 P 0.00 0.00 0.00 1.30 -0.09 25 0 134 0
30MAR27 300.00 P 2.60 2.60 2.60 1.60 -0.13 25 1 383 +1
30MAR27 310.00 P 0.00 0.00 0.00 2.32 -0.15 24 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 3.25 -0.17 24 0 718 0
30MAR27 330.00 P 5.30 5.30 4.60 4.49 -0.16 24 119 4,574 +85
30MAR27 340.00 P 6.80 6.80 6.80 6.09 +0.09 24 1 917 0
30MAR27 350.00 P 8.80 8.80 8.80 7.86 +0.09 23 1 1,156 0
30MAR27 360.00 P 11.20 11.20 11.20 10.12 +0.14 23 2 1,166 +2
30MAR27 370.00 P 14.00 14.00 13.81 12.66 0.00 22 6 1,971 +6
30MAR27 380.00 P 17.25 17.30 17.25 16.06 +0.17 22 11 3,085 +11
30MAR27 390.00 P 0.00 0.00 0.00 19.84 +0.27 22 0 1,343 0
30MAR27 400.00 P 0.00 0.00 0.00 24.28 +0.58 22 0 4,028 0
30MAR27 410.00 P 0.00 0.00 0.00 29.15 +0.59 21 0 3,668 0
30MAR27 420.00 P 0.00 0.00 0.00 35.17 +0.94 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 41.98 +0.47 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 48.81 +0.52 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 56.27 +0.63 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 64.03 +0.74 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 74.24 +2.94 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 82.98 +3.86 25 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 91.87 +4.08 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 99.30 +2.60 24 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 110.11 +4.31 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.59 +4.53 28 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 128.91 +4.08 28 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 138.92 +4.45 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 149.04 +4.64 32 0 131 -9
30MAR27 560.00 P 0.00 0.00 0.00 158.53 +4.13 32 0 31 -18
30MAR27 570.00 P 0.00 0.00 0.00 167.96 +3.56 33 0 0 -67
30MAR27 580.00 P 0.00 0.00 0.00 177.66 +3.26 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 187.93 +3.53 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 197.93 +3.53 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.76 +3.36 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 217.79 +3.39 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 229.03 +4.63 43 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 239.00 +4.60 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 249.04 +4.64 45 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 258.96 +4.56 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 268.96 +4.56 48 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 277.94 +3.54 47 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 287.78 +3.38 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 298.49 +4.09 50 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 307.94 +3.54 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 317.95 +3.55 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 327.94 +3.54 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.10 +0.06 25 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.13 +0.07 25 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.18 +0.09 25 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.23 +0.12 25 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.30 +0.14 25 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.38 +0.17 24 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.48 +0.19 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.62 +0.24 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.75 +0.25 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.95 +0.31 24 0 59 0
29JUN27 275.00 P 2.41 2.41 2.41 1.15 +0.34 24 2 138 +2
29JUN27 280.00 P 0.00 0.00 0.00 1.40 +0.37 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.71 +0.42 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.02 +0.40 24 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.43 +0.47 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.96 +0.64 24 0 489 0
29JUN27 310.00 P 5.30 5.30 5.30 4.07 +0.69 24 2 386 +2
29JUN27 320.00 P 0.00 0.00 0.00 5.40 +0.66 24 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 7.17 +0.71 24 0 375 0
29JUN27 340.00 P 10.20 10.20 10.20 9.28 +0.76 24 1 413 0
29JUN27 350.00 P 12.38 12.41 12.38 11.53 +0.55 23 4 649 -2
29JUN27 360.00 P 15.51 15.51 14.20 14.12 +0.54 23 24 730 +20
29JUN27 370.00 P 18.40 18.80 17.60 17.24 +0.47 23 86 630 +76
29JUN27 380.00 P 22.00 22.00 22.00 20.68 +0.27 23 1 176 +1
29JUN27 390.00 P 0.00 0.00 0.00 25.03 +0.67 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 29.49 +0.59 22 2 520 +2
29JUN27 410.00 P 0.00 0.00 0.00 34.75 +0.65 22 0 184 0
29JUN27 420.00 P 0.00 0.00 0.00 40.79 +1.15 22 0 1,017 0
29JUN27 430.00 P 0.00 0.00 0.00 47.18 +1.53 23 0 383 0
29JUN27 440.00 P 0.00 0.00 0.00 53.91 +1.10 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 60.83 +0.17 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 70.12 +3.16 24 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 78.02 +3.13 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 86.20 +3.43 25 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 94.70 +3.61 25 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 103.70 +3.79 26 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 112.07 +3.68 25 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 120.42 +3.24 25 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 130.73 +4.39 27 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 138.92 +3.42 26 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 149.04 +4.28 27 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 158.53 +3.69 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.16 +3.64 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 177.94 +3.54 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 187.93 +3.53 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 197.93 +3.53 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.76 +3.36 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 217.79 +3.39 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 229.03 +4.63 37 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 239.00 +4.60 38 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 249.04 +4.64 39 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 258.96 +4.56 40 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 268.96 +4.56 41 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 277.94 +3.54 41 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 287.78 +3.38 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 298.49 +4.09 44 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 307.94 +3.54 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 317.95 +3.55 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 327.94 +3.54 45 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.12 -0.07 23 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.21 -0.10 23 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.28 -0.12 23 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.36 -0.14 23 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 0.46 -0.17 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.59 -0.18 23 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 0.73 -0.22 23 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 0.92 -0.24 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.13 -0.24 23 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.37 -0.31 23 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 1.68 -0.32 23 0 0 0
29SEP27 280.00 P 4.19 4.19 4.19 2.00 -0.40 23 1 1 +1
29SEP27 285.00 P 0.00 0.00 0.00 2.39 -0.48 23 0 14 0
29SEP27 290.00 P 0.00 0.00 0.00 2.86 -0.38 23 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 3.32 -0.41 23 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 4.03 -0.47 23 0 1 0
29SEP27 310.00 P 7.55 7.55 7.55 5.38 -0.46 23 1 1 +1
29SEP27 320.00 P 9.59 9.59 9.43 7.14 -0.49 23 80 85 +35
29SEP27 330.00 P 0.00 0.00 0.00 9.15 -0.51 23 0 104 0
29SEP27 340.00 P 13.76 13.76 13.76 11.58 -0.47 23 40 44 +40
29SEP27 350.00 P 16.80 17.05 16.35 14.45 -0.43 23 137 206 +137
29SEP27 360.00 P 19.72 19.72 18.76 17.59 -0.37 23 308 332 +308
29SEP27 370.00 P 0.00 0.00 0.00 21.39 +0.08 23 0 45 0
29SEP27 380.00 P 0.00 0.00 0.00 25.41 +0.35 23 0 7 0
29SEP27 390.00 P 32.20 32.20 32.20 30.00 +0.37 23 1 3 +1
29SEP27 400.00 P 37.00 37.00 37.00 34.84 +0.63 23 5 8 +5
29SEP27 410.00 P 0.00 0.00 0.00 40.19 +0.61 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 45.96 +0.99 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 52.15 +1.22 23 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 58.82 +1.55 24 0 6 0
29SEP27 450.00 P 0.00 0.00 0.00 65.80 +1.47 24 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 73.85 +2.37 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 81.70 +2.45 25 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 89.65 +2.60 25 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 97.98 +2.94 25 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 106.27 +3.16 25 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 114.04 +2.30 25 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 120.54 +0.43 23 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 130.73 +1.39 25 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 138.92 +0.69 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 149.04 +1.69 25 0 1 0
29SEP27 560.00 P 0.00 0.00 0.00 158.53 +1.99 26 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 168.16 +2.36 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 177.94 +2.68 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 187.93 +3.10 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 197.93 +3.40 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 207.76 +3.36 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 217.79 +3.39 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 229.03 +4.63 34 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 239.00 +4.60 35 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 249.04 +4.64 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 258.96 +4.56 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 268.96 +4.56 38 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 277.94 +3.54 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 287.78 +3.38 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 298.49 +4.09 40 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 307.94 +3.54 40 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 317.95 +3.55 41 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 327.94 +3.54 41 0 0 0
TOTAL PUT 8,366 186,244 +2,756
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$ 21.800
29SEP26 16.50 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 +0.08 22 0 311 0
29SEP26 22.00 C 0.14 0.14 0.14 0.21 0.00 23 12 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 24 0 140 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 74 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 81 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.86 +0.04 22 0 1 0
29OCT26 22.00 C 0.39 0.39 0.39 0.39 0.00 22 50 95 +50
29OCT26 23.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 142 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
27NOV26 20.00 C 1.59 1.59 1.57 1.80 +0.07 0 30 60 +30
27NOV26 21.00 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
27NOV26 22.00 C 0.53 0.53 0.53 0.60 +0.03 23 7 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.33 +0.01 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 0.00 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 23 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 34 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 5.30 -0.04 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 +0.04 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.76 +0.01 22 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 0.00 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 5.30 -0.04 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.96 +0.19 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.61 +0.19 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.28 +0.10 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.70 +0.07 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.23 +0.07 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 +0.03 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.61 +0.02 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.38 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.89 -0.09 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.66 +0.05 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.32 +0.09 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.01 +0.08 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.72 +0.08 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.19 +0.06 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.69 +0.05 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.34 +0.05 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.05 +0.05 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.81 +0.03 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 0.00 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.48 +0.14 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.10 +0.22 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.59 +0.12 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.26 +0.17 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.06 +0.30 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.75 +0.19 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.35 +0.19 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.08 +0.19 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.58 +0.10 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.16 +0.18 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.80 +0.18 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.48 +0.16 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.21 +0.14 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.99 +0.14 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.81 +0.13 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.65 +0.11 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.52 +0.10 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.42 +0.08 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.33 +0.07 27 0 0 0
TOTAL CALL 99 4,992 +80
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 131 0
29SEP26 20.00 P 0.18 0.18 0.18 0.18 -0.05 24 144 390 +113
29SEP26 21.00 P 0.68 0.68 0.60 0.53 -0.08 23 16 220 0
29SEP26 22.00 P 0.00 0.00 0.00 1.18 -0.11 24 2 285 0
29SEP26 23.00 P 2.41 2.41 2.17 2.04 -0.12 24 6 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.10 -0.03 39 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 4.13 +0.08 50 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 5.13 +0.11 58 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 6.15 +0.10 68 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 +0.14 75 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 8.02 -0.03 59 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 9.13 +0.11 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.13 +0.11 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.13 +0.08 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.13 +0.11 102 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.02 0.00 83 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.13 +0.01 112 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.13 +0.08 117 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.13 +0.08 122 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.13 +0.09 126 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.13 +0.08 130 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 125 0
29OCT26 20.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 60 0
29OCT26 21.00 P 0.80 0.80 0.80 0.73 -0.07 23 2 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.32 -0.11 22 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 2.11 -0.12 22 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.11 -0.04 29 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 4.13 +0.08 36 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 5.13 +0.11 42 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 6.15 +0.10 49 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 7.15 +0.14 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.07 -0.02 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.13 +0.07 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.13 +0.04 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.13 +0.08 70 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.13 +0.07 73 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.07 +0.01 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.13 +0.01 81 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.91 -0.05 23 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 -0.08 23 0 85 0
27NOV26 23.00 P 2.47 2.47 2.41 2.23 -0.07 23 45 95 0
27NOV26 24.00 P 0.00 0.00 0.00 3.11 -0.08 25 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.13 +0.08 31 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 5.13 +0.11 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.15 +0.10 41 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.15 +0.14 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.07 -0.02 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.13 +0.07 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.13 +0.04 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.13 +0.08 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.13 +0.07 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.07 +0.01 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.13 +0.01 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 18.00 P 0.25 0.25 0.25 0.14 -0.02 23 15 15 +15
30DEC26 18.50 P 0.34 0.34 0.34 0.21 -0.03 23 15 16 +15
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.04 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.05 23 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.05 23 0 43 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 -0.05 23 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 -0.01 23 2 145 0
30DEC26 23.00 P 2.49 2.49 2.38 2.32 -0.06 23 19 121 +16
30DEC26 24.00 P 0.00 0.00 0.00 3.13 -0.11 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 4.13 +0.08 27 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 +0.07 31 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 6.15 +0.06 36 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 7.15 +0.07 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.13 +0.04 42 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 9.13 +0.05 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.13 +0.04 49 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 11.13 +0.07 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.13 +0.07 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.13 +0.07 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.13 +0.01 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.13 +0.05 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.13 +0.07 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.13 +0.07 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.13 +0.07 69 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 -0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 -0.06 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.92 -0.05 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.58 -0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 -0.07 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 +0.07 24 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.13 +0.07 26 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.15 +0.06 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.15 +0.07 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.13 +0.04 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 +0.05 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.13 +0.04 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.13 +0.07 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.13 +0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.13 +0.07 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.13 +0.01 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.13 +0.05 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.13 +0.07 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.13 +0.07 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.13 +0.07 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 -0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 -0.03 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.91 -0.05 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 -0.05 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 -0.06 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 -0.07 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.29 -0.15 25 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 2.92 -0.09 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.74 -0.09 27 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.54 -0.10 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.40 -0.11 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.31 -0.08 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.26 -0.03 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.25 +0.03 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.27 +0.11 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.23 +0.11 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.19 +0.11 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.16 +0.10 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.13 +0.07 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.13 +0.01 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.48 +0.04 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.04 +0.06 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.22 +0.06 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.64 +0.06 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.07 -0.01 27 0 12 0
29SEP27 22.00 P 0.00 0.00 0.00 2.71 +0.06 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.35 +0.04 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.05 +0.02 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.80 0.00 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.62 -0.01 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.48 -0.03 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.38 -0.06 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.32 -0.08 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.30 -0.10 34 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.31 -0.11 36 0 0 0
TOTAL PUT 266 7,572 +159
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$ 162.600
04SEP26 134.00 C 0.00 0.00 0.00 28.62 +1.99 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 27.62 +1.98 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 26.62 +1.98 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 25.62 +1.98 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 24.62 +1.98 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 23.62 +1.98 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 22.62 +1.98 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 21.62 +1.98 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 20.63 +1.99 66 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 19.63 +1.98 63 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 18.63 +1.98 59 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 17.63 +1.98 56 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 16.63 +1.97 53 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 15.63 +1.97 50 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 14.63 +1.96 46 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 13.63 +1.95 43 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 12.64 +1.95 45 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 10.15 +1.85 40 0 68 0
04SEP26 155.00 C 0.00 0.00 0.00 7.68 +1.82 35 0 78 0
04SEP26 157.50 C 3.53 4.63 3.53 5.25 +1.66 30 6 53 0
04SEP26 160.00 C 1.50 2.62 1.50 2.87 +1.27 22 34 222 -5
04SEP26 162.50 C 0.57 1.00 0.42 1.04 +0.49 20 215 292 -23
04SEP26 165.00 C 0.11 0.16 0.11 0.19 +0.05 19 69 431 -2
04SEP26 167.50 C 0.02 0.02 0.02 0.02 -0.01 19 3 116 -3
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 32 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 28.70 +1.98 33 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 27.70 +1.98 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 26.70 +1.97 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 25.70 +1.97 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 24.70 +1.97 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 23.71 +1.97 35 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 22.71 +1.96 34 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 21.71 +1.96 32 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 20.71 +1.95 30 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 19.71 +1.94 28 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 18.72 +1.93 30 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 17.72 +1.92 28 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 16.73 +1.91 29 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 15.73 +1.89 27 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 14.74 +1.87 27 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 13.75 +1.85 26 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 12.77 +1.83 26 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 10.34 +1.49 24 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 7.98 +1.44 23 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 5.58 +1.32 19 0 0 0
11SEP26 160.00 C 2.52 3.40 2.35 3.65 +1.10 19 173 138 +128
11SEP26 162.50 C 1.44 1.91 1.23 2.06 +0.75 19 246 258 +105
11SEP26 165.00 C 0.75 0.90 0.19 1.01 +0.37 18 75 109 +42
11SEP26 167.50 C 0.25 0.38 0.19 0.40 +0.15 18 28 59 +28
11SEP26 170.00 C 0.13 0.13 0.13 0.12 +0.04 17 6 16 +6
11SEP26 172.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 35 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 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 41 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 54 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 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.76 +2.00 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.26 +2.00 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.77 +1.97 85 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.27 +2.00 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 82.78 +2.04 75 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.28 +1.99 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.79 +2.00 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.30 +1.96 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.80 +1.96 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.31 +2.00 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.81 +2.00 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 65.32 +2.02 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.82 +2.00 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 60.33 +2.02 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.83 +2.15 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.34 +1.96 38 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.85 +2.00 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.35 +2.09 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 47.86 +1.94 40 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 45.36 +2.08 0 0 0 0
29SEP26 120.00 C 41.35 41.35 41.35 42.87 +1.59 34 30 30 +29
29SEP26 122.50 C 0.00 0.00 0.00 40.37 +2.26 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.88 +2.01 28 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 35.38 +1.98 0 0 0 0
29SEP26 130.00 C 31.42 31.42 31.42 32.89 +1.85 0 30 912 -30
29SEP26 132.50 C 0.00 0.00 0.00 30.11 +1.39 0 0 768 0
29SEP26 135.00 C 0.00 0.00 0.00 27.87 +1.71 0 0 443 0
29SEP26 137.50 C 0.00 0.00 0.00 25.42 +1.94 23 0 1,217 0
29SEP26 140.00 C 20.77 22.65 20.77 22.71 +1.57 0 140 9,932 -72
29SEP26 142.50 C 0.00 0.00 0.00 20.46 +1.85 22 0 1,342 0
29SEP26 145.00 C 16.68 16.68 16.68 17.83 +1.50 0 31 10,357 0
29SEP26 147.50 C 14.22 14.31 14.22 15.43 +1.39 11 53 948 0
29SEP26 150.00 C 0.00 0.00 0.00 13.24 +1.52 21 0 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 10.98 +1.47 20 0 393 0
29SEP26 155.00 C 8.44 8.45 8.44 8.58 +1.08 18 7 2,571 +7
29SEP26 157.50 C 5.98 5.98 5.41 6.77 +0.89 19 108 797 +8
29SEP26 160.00 C 4.30 5.06 3.95 5.00 +0.84 18 123 1,106 +14
29SEP26 162.50 C 2.92 3.57 2.62 3.56 +0.67 18 468 1,945 +211
29SEP26 165.00 C 1.95 2.44 1.73 2.42 +0.52 18 331 9,796 +236
29SEP26 167.50 C 1.21 1.58 1.12 1.55 +0.32 18 135 2,853 +62
29SEP26 170.00 C 0.76 0.91 0.64 0.93 +0.20 18 256 3,094 +200
29SEP26 172.50 C 0.56 0.56 0.56 0.55 +0.15 18 2 841 0
29SEP26 175.00 C 0.22 0.33 0.22 0.28 +0.08 18 129 873 +89
29SEP26 177.50 C 0.16 0.19 0.16 0.13 +0.03 17 9 695 -8
29SEP26 180.00 C 0.10 0.10 0.09 0.06 +0.02 17 192 1,236 +149
29SEP26 182.50 C 0.08 0.08 0.08 0.03 +0.01 18 15 452 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 17 0 267 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 19 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 20 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 23 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 26 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 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 78.00 +2.01 39 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.51 +2.00 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.02 +2.00 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.54 +2.01 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.05 +2.24 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 65.56 +2.15 37 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.07 +2.25 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.58 +2.26 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.09 +2.41 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 55.61 +2.22 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.12 +2.27 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.63 +2.37 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.14 +2.22 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.66 +2.31 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 43.17 +1.89 25 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.69 +2.33 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.88 +1.99 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.38 +1.77 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.89 +1.69 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.35 +1.48 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.40 +1.91 25 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.42 +1.30 0 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.63 +1.83 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 21.31 +1.78 24 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.05 +1.72 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 16.86 +1.65 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.76 +1.56 23 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.38 +0.98 21 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 10.76 +1.18 22 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 9.02 +1.02 22 0 225 0
29OCT26 160.00 C 6.66 6.66 6.66 7.44 +0.87 22 30 1,291 0
29OCT26 162.50 C 5.41 5.41 5.41 6.06 +0.77 21 62 1,189 +62
29OCT26 165.00 C 4.22 4.22 4.21 4.86 +0.65 21 110 574 -96
29OCT26 167.50 C 3.30 3.33 3.30 3.84 +0.55 21 203 270 -41
29OCT26 170.00 C 2.65 2.70 2.65 3.01 +0.49 21 7 572 +5
29OCT26 172.50 C 1.85 1.85 1.85 2.31 +0.42 21 1 322 +1
29OCT26 175.00 C 1.50 1.60 1.50 1.72 +0.32 21 12 492 +12
29OCT26 177.50 C 0.00 0.00 0.00 1.24 +0.23 21 0 335 0
29OCT26 180.00 C 0.73 0.96 0.73 0.87 +0.16 21 308 1,644 +107
29OCT26 182.50 C 0.60 0.64 0.60 0.60 +0.11 20 2 320 +1
29OCT26 185.00 C 0.00 0.00 0.00 0.40 +0.06 20 0 493 0
29OCT26 187.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 408 0
29OCT26 190.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 135 0
29OCT26 192.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 32 0
29OCT26 195.00 C 0.15 0.15 0.15 0.06 0.00 19 20 75 +20
29OCT26 197.50 C 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29OCT26 200.00 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 78.05 +2.06 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.57 +2.06 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.08 +2.06 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 70.59 +2.06 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.11 +2.30 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.62 +2.21 32 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.13 +2.26 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.65 +2.33 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.16 +2.23 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.67 +2.24 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.19 +2.24 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 50.70 +2.36 24 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.22 +2.30 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.74 +2.17 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.26 +1.98 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.79 +2.12 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 37.89 +1.65 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.87 +1.95 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 33.16 +1.60 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.35 +1.20 0 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.40 +1.63 19 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.51 +1.04 0 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.00 +1.77 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 21.78 +1.73 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 19.61 +1.66 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 17.52 +1.56 23 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 15.55 +1.50 23 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.27 +0.83 21 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 11.78 +1.36 22 0 113 0
27NOV26 157.50 C 0.00 0.00 0.00 10.24 +0.98 22 0 258 0
27NOV26 160.00 C 8.01 8.08 8.01 8.70 +0.87 22 280 1,275 +230
27NOV26 162.50 C 0.00 0.00 0.00 7.35 +0.78 22 0 741 0
27NOV26 165.00 C 0.00 0.00 0.00 6.15 +0.70 22 0 295 0
27NOV26 167.50 C 0.00 0.00 0.00 5.10 +0.61 22 0 296 0
27NOV26 170.00 C 0.00 0.00 0.00 4.19 +0.51 22 0 760 0
27NOV26 172.50 C 2.86 2.90 2.86 3.44 +0.45 22 8 60 0
27NOV26 175.00 C 2.35 2.50 2.35 2.80 +0.39 22 28 138 +12
27NOV26 177.50 C 2.26 2.26 2.26 2.26 +0.32 22 5 176 0
27NOV26 180.00 C 1.55 1.55 1.55 1.81 +0.26 22 18 244 +18
27NOV26 182.50 C 0.00 0.00 0.00 1.43 +0.20 22 0 237 0
27NOV26 185.00 C 0.00 0.00 0.00 1.12 +0.15 22 0 309 0
27NOV26 187.50 C 0.00 0.00 0.00 0.92 +0.17 22 0 338 0
27NOV26 190.00 C 0.71 0.71 0.71 0.72 +0.14 22 2 412 -1
27NOV26 192.50 C 0.00 0.00 0.00 0.55 +0.11 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.43 +0.10 22 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.32 +0.07 22 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.24 +0.06 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 32 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 92.97 +2.20 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.48 +2.03 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.00 +2.17 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 85.51 +2.24 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.02 +2.04 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 80.54 +2.19 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.05 +2.03 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.57 +2.06 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.08 +2.06 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.59 +2.04 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.11 +2.12 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.62 +2.13 31 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 63.13 +2.10 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 60.65 +2.02 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 58.16 +1.90 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 55.68 +1.86 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.20 +2.00 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 50.72 +1.78 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.25 +1.70 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.78 +1.67 26 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.33 +1.89 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.79 +1.64 22 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.89 +1.23 0 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 35.87 +1.40 21 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 33.90 +0.93 27 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 30.79 +1.00 0 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 28.40 +0.08 17 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.28 +1.51 20 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.16 +0.29 21 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 22.56 +1.46 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 20.50 +1.38 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.01 +0.67 22 1 441 +1
30DEC26 150.00 C 0.00 0.00 0.00 16.70 +1.32 24 0 1,870 0
30DEC26 152.50 C 0.00 0.00 0.00 14.91 +0.94 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.45 +1.44 24 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 11.61 +0.96 23 0 570 0
30DEC26 160.00 C 9.60 9.60 9.60 10.15 +0.84 22 30 3,474 0
30DEC26 162.50 C 8.28 8.28 8.28 8.83 +0.85 22 30 917 0
30DEC26 165.00 C 7.15 7.15 7.15 7.60 +0.77 22 30 1,132 +30
30DEC26 167.50 C 5.90 6.42 5.90 6.52 +0.68 22 5 221 +4
30DEC26 170.00 C 5.14 5.18 5.14 5.57 +0.62 22 32 467 -30
30DEC26 172.50 C 0.00 0.00 0.00 4.71 +0.52 22 0 296 0
30DEC26 175.00 C 0.00 0.00 0.00 3.95 +0.43 22 0 386 0
30DEC26 177.50 C 2.87 2.87 2.84 3.25 +0.33 22 2 531 +2
30DEC26 180.00 C 2.74 2.74 2.74 2.64 +0.21 21 3 199 +3
30DEC26 182.50 C 0.00 0.00 0.00 2.09 +0.10 21 0 161 0
30DEC26 185.00 C 0.00 0.00 0.00 1.67 +0.05 21 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 1.30 -0.01 21 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.00 -0.05 20 0 229 0
30DEC26 192.50 C 1.00 1.00 1.00 0.76 -0.08 20 5 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.56 -0.10 20 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.42 -0.11 20 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.30 -0.10 19 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.15 -0.09 19 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 -0.07 19 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 92.97 +2.20 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.49 +2.00 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.02 +1.91 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.57 +1.87 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.11 +1.94 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 80.65 +1.93 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.20 +1.88 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 75.57 +1.62 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 73.30 +1.91 28 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 70.85 +1.82 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 68.41 +1.79 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.62 +1.41 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.13 +1.50 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 60.65 +1.51 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.16 +1.42 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.73 +1.01 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.26 +1.04 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.89 +0.99 0 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 48.52 +0.94 0 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.27 +0.91 16 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.83 +0.79 16 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 41.54 +0.84 20 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.29 +1.64 21 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 37.32 +1.90 23 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.77 +1.49 21 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 32.62 +1.50 22 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.79 +1.77 23 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.55 +1.53 22 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.67 +1.60 23 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 25.59 +1.62 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 23.76 +1.53 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.01 +1.53 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 20.28 +1.39 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 18.70 +1.38 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.13 +1.77 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.21 +1.19 23 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 13.86 +1.17 23 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 12.57 +1.03 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 11.41 +0.97 23 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 10.30 +0.84 23 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 9.36 +0.81 23 0 627 0
30MAR27 172.50 C 0.00 0.00 0.00 8.44 +0.78 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.58 +0.66 23 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 6.83 +0.64 23 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.09 +0.56 23 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 5.46 +0.51 23 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.87 +0.49 23 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.29 +0.38 23 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 3.85 +0.38 23 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.40 +0.36 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.99 +0.28 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.66 +0.27 23 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.33 +0.25 24 0 64 0
30MAR27 205.00 C 0.00 0.00 0.00 1.80 +0.19 23 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.36 +0.09 23 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.06 +0.15 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.80 +0.08 24 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 0.58 +0.04 23 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.44 +0.05 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.20 +1.84 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.41 +2.46 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 73.30 +1.89 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 70.85 +1.68 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.41 +1.68 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.62 +1.40 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 63.13 +1.17 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.65 +1.19 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.16 +0.98 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.77 +0.85 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.40 +1.09 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.11 +1.04 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.82 +0.85 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 46.63 +1.13 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.48 +1.22 0 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.33 +1.12 15 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.26 +1.42 18 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.20 +2.03 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.19 +2.03 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 34.24 +2.02 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.29 +1.95 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.47 +1.94 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.64 +1.91 22 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.72 +2.64 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.99 +1.83 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.27 +1.73 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.68 +1.66 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.13 +1.63 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.59 +2.00 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.68 +1.38 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.35 +1.32 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 15.08 +1.16 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 13.93 +1.11 23 0 90 0
29JUN27 167.50 C 0.00 0.00 0.00 12.79 +0.93 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 11.84 +0.80 23 0 83 0
29JUN27 172.50 C 0.00 0.00 0.00 11.00 +0.78 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.16 +0.72 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.38 +0.59 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 8.71 +0.56 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.04 +0.54 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.38 +0.40 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 6.87 +0.38 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.36 +0.36 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.85 +0.33 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.39 +0.23 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.01 +0.21 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.63 +0.18 25 0 42 0
29JUN27 205.00 C 0.00 0.00 0.00 3.92 +0.09 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.38 -0.05 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.94 +0.09 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.48 -0.03 26 0 159 0
29JUN27 225.00 C 1.22 1.22 1.22 2.11 -0.06 26 30 30 +30
29JUN27 230.00 C 0.00 0.00 0.00 1.88 -0.08 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.63 -0.10 27 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.38 -0.12 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.22 -0.11 27 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.06 -0.13 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.90 -0.15 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.80 -0.12 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.70 -0.14 28 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.61 -0.15 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.54 -0.14 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.43 -0.12 29 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 78.20 +1.84 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 76.41 +1.23 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 74.64 +3.07 22 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 70.85 +1.68 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 68.41 +1.64 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 65.62 +1.26 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 63.13 +1.05 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 60.84 +1.04 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 58.55 +1.19 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 56.30 +1.27 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 54.06 +1.32 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 51.85 +1.35 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 49.66 +1.33 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 47.52 +1.38 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.40 +1.40 0 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.32 +1.57 14 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.29 +1.57 17 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.28 +1.55 18 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.37 +1.57 19 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 35.45 +1.49 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.63 +1.45 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.86 +1.47 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 30.09 +1.34 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 29.36 +2.24 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 26.86 +1.34 21 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 26.08 +2.02 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 24.59 +1.99 23 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 23.11 +1.27 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 21.70 +1.79 23 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 19.79 +1.16 22 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 18.54 +1.16 22 0 5 0
29SEP27 162.50 C 0.00 0.00 0.00 17.34 +1.05 22 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.27 +1.07 22 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.21 +1.01 23 0 0 0
29SEP27 170.00 C 11.82 12.14 11.82 14.20 +0.85 23 60 300 +60
29SEP27 172.50 C 0.00 0.00 0.00 13.37 +0.84 23 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 12.54 +0.83 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 11.71 +0.77 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 10.96 +0.67 23 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 10.31 +0.67 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 9.65 +0.65 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.00 +0.58 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 8.44 +0.52 24 0 1 0
29SEP27 192.50 C 0.00 0.00 0.00 7.93 +0.50 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.44 +0.50 24 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 6.94 +0.47 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 6.48 +0.38 24 0 10 0
29SEP27 205.00 C 0.00 0.00 0.00 5.74 +0.36 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 5.01 +0.31 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.44 +0.25 25 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.92 +0.24 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 3.42 +0.06 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.16 +0.15 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.80 +0.15 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.38 +0.02 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.22 +0.09 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.98 +0.08 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.75 +0.07 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.58 +0.04 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
TOTAL CALL 4,238 116,650 +1,601
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 96 0 80 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 89 0 515 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 836 0
04SEP26 141.00 P 0.03 0.03 0.03 0.01 0.00 73 6 246 +6
04SEP26 142.00 P 0.03 0.03 0.03 0.01 0.00 69 7 207 +7
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 66 0 488 0
04SEP26 144.00 P 0.03 0.03 0.03 0.01 0.00 63 7 382 0
04SEP26 145.00 P 0.03 0.03 0.03 0.01 0.00 60 14 56 +14
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
04SEP26 147.00 P 0.02 0.02 0.02 0.01 -0.01 53 100 105 +100
04SEP26 148.00 P 0.03 0.03 0.03 0.01 -0.02 50 25 614 +25
04SEP26 149.00 P 0.03 0.04 0.03 0.01 -0.03 46 32 143 +32
04SEP26 150.00 P 0.05 0.06 0.05 0.02 -0.04 47 52 492 +52
04SEP26 152.50 P 0.06 0.07 0.06 0.03 -0.07 41 109 929 +81
04SEP26 155.00 P 0.16 0.16 0.16 0.06 -0.13 36 20 646 0
04SEP26 157.50 P 0.26 0.35 0.12 0.12 -0.29 30 134 457 +25
04SEP26 160.00 P 0.70 1.00 0.38 0.34 -0.60 25 193 376 +9
04SEP26 162.50 P 2.11 2.11 1.80 0.98 -1.38 21 73 201 +36
04SEP26 165.00 P 3.74 3.74 3.74 2.65 -1.86 21 23 13 -23
04SEP26 167.50 P 0.00 0.00 0.00 5.05 -1.86 30 0 0 -60
04SEP26 170.00 P 7.88 7.88 7.88 7.62 -1.78 45 30 0 0
04SEP26 172.50 P 0.00 0.00 0.00 9.90 -2.00 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 12.40 -2.00 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 14.90 -2.00 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 17.40 -2.00 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 19.90 -2.00 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 23.07 -1.33 129 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 25.65 -1.25 143 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 28.22 -1.39 156 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 30.80 -1.36 169 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 33.37 -1.30 182 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 35.95 -1.16 195 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 38.52 -0.97 207 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 41.10 -1.03 220 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 43.67 -1.28 232 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 46.25 -0.86 244 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 48.82 -0.79 256 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 51.33 -1.12 265 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 138.00 P 0.06 0.06 0.06 0.01 0.00 39 19 19 +19
11SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
11SEP26 143.00 P 0.09 0.09 0.09 0.01 -0.05 31 50 50 +50
11SEP26 144.00 P 0.10 0.10 0.09 0.01 -0.06 29 135 135 +135
11SEP26 145.00 P 0.09 0.09 0.09 0.01 -0.08 28 50 85 +50
11SEP26 146.00 P 0.00 0.00 0.00 0.02 -0.09 29 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.03 -0.10 28 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.04 -0.11 28 0 16 0
11SEP26 149.00 P 0.15 0.15 0.15 0.05 -0.13 27 5 19 +5
11SEP26 150.00 P 0.19 0.19 0.16 0.06 -0.16 26 28 55 +28
11SEP26 152.50 P 0.32 0.32 0.26 0.13 -0.23 25 122 290 +5
11SEP26 155.00 P 0.50 0.54 0.29 0.27 -0.34 23 84 142 +78
11SEP26 157.50 P 0.94 1.01 0.80 0.56 -0.48 22 109 287 +109
11SEP26 160.00 P 1.62 1.74 1.43 1.07 -0.67 21 175 105 +72
11SEP26 162.50 P 2.10 2.10 2.10 1.96 -1.16 20 11 40 +11
11SEP26 165.00 P 0.00 0.00 0.00 3.44 -1.36 20 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 5.38 -1.61 21 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 7.68 -1.74 23 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 9.90 -2.00 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 12.40 -2.00 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 14.90 -2.00 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 17.40 -2.00 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 19.90 -2.00 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 23.07 -1.33 62 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 25.65 -1.25 69 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 28.22 -1.62 75 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 30.80 -1.53 81 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 33.37 -1.45 87 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 35.95 -1.45 93 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 38.52 -1.37 99 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 41.10 -1.30 105 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 43.67 -1.28 111 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 46.25 -1.18 117 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 48.82 -1.00 122 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 51.33 -1.12 126 0 0 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 103 2 853 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 153 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 87 2 677 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,257 0
29SEP26 107.50 P 0.04 0.04 0.04 0.01 0.00 52 36 760 0
29SEP26 110.00 P 0.04 0.04 0.04 0.01 0.00 50 36 5,042 -36
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,890 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4,992 0
29SEP26 125.00 P 0.08 0.08 0.08 0.01 0.00 34 2 4,575 -2
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,072 0
29SEP26 130.00 P 0.09 0.09 0.06 0.01 -0.01 30 195 1,636 +149
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 2,417 0
29SEP26 135.00 P 0.14 0.14 0.14 0.01 -0.04 25 13 2,974 +13
29SEP26 137.50 P 0.00 0.00 0.00 0.01 -0.07 23 0 1,968 0
29SEP26 140.00 P 0.22 0.22 0.19 0.03 -0.09 23 143 8,315 +14
29SEP26 142.50 P 0.27 0.29 0.27 0.05 -0.15 22 60 1,258 +5
29SEP26 145.00 P 0.37 0.41 0.35 0.09 -0.22 22 200 1,911 +171
29SEP26 147.50 P 0.53 0.53 0.52 0.17 -0.31 21 5 1,369 +3
29SEP26 150.00 P 0.70 0.76 0.59 0.32 -0.40 21 201 1,338 +96
29SEP26 152.50 P 1.00 1.00 0.80 0.56 -0.48 21 320 2,356 +122
29SEP26 155.00 P 1.44 1.51 1.30 0.93 -0.60 20 184 1,954 +48
29SEP26 157.50 P 2.06 2.10 1.68 1.48 -0.73 20 264 1,731 +63
29SEP26 160.00 P 2.85 3.13 2.40 2.28 -0.89 20 225 1,817 +29
29SEP26 162.50 P 4.21 4.25 3.45 3.33 -0.99 20 252 1,810 +133
29SEP26 165.00 P 6.12 6.12 4.72 4.71 -1.14 20 40 469 -6
29SEP26 167.50 P 0.00 0.00 0.00 6.15 -1.60 18 0 308 0
29SEP26 170.00 P 9.83 9.90 9.83 8.07 -2.07 18 2 311 0
29SEP26 172.50 P 0.00 0.00 0.00 10.18 -1.88 18 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 12.48 -1.95 18 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.90 -2.00 0 0 30 -472
29SEP26 180.00 P 0.00 0.00 0.00 17.40 -2.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.90 -2.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.07 -1.33 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.65 -2.06 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.22 -1.62 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 30.80 -1.90 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.37 -1.45 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.95 -1.77 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.52 -1.37 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.67 -1.28 66 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.82 -1.00 72 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.75 -1.03 76 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.45 -1.77 77 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.76 -0.91 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.76 -0.67 90 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.42 -1.86 89 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.44 -1.40 93 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.42 -1.85 96 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.74 -1.53 105 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.75 -1.28 108 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.75 -0.89 112 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.42 -1.35 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.74 -1.05 119 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.42 -1.83 116 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.74 -0.66 125 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.42 -1.92 122 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 157 0
29OCT26 120.00 P 0.17 0.17 0.17 0.01 -0.01 27 2 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 284 0
29OCT26 130.00 P 0.34 0.34 0.34 0.07 -0.05 26 1 218 -1
29OCT26 132.50 P 0.00 0.00 0.00 0.11 -0.07 25 0 109 0
29OCT26 135.00 P 0.54 0.55 0.51 0.17 -0.10 25 310 843 +271
29OCT26 137.50 P 0.66 0.66 0.62 0.26 -0.14 25 58 369 +7
29OCT26 140.00 P 0.78 0.78 0.71 0.39 -0.18 25 23 428 +1
29OCT26 142.50 P 0.98 0.98 0.93 0.56 -0.23 24 21 383 0
29OCT26 145.00 P 1.17 1.22 1.08 0.78 -0.31 24 99 661 +70
29OCT26 147.50 P 1.39 1.39 1.39 1.10 -0.39 24 5 2,141 0
29OCT26 150.00 P 1.87 1.87 1.70 1.51 -0.42 24 111 618 -5
29OCT26 152.50 P 2.41 2.41 2.41 2.03 -0.47 23 3 506 +1
29OCT26 155.00 P 2.95 2.95 2.82 2.68 -0.51 23 5 1,570 -5
29OCT26 157.50 P 0.00 0.00 0.00 3.46 -0.55 23 2 692 +2
29OCT26 160.00 P 4.84 4.90 4.51 4.39 -0.66 23 42 589 -1
29OCT26 162.50 P 6.06 6.06 6.06 5.47 -0.80 22 30 555 0
29OCT26 165.00 P 7.56 7.56 7.56 6.78 -0.93 22 16 301 0
29OCT26 167.50 P 0.00 0.00 0.00 8.18 -1.14 22 0 288 0
29OCT26 170.00 P 10.96 10.96 10.08 9.95 -1.21 22 49 456 +21
29OCT26 172.50 P 12.33 12.33 12.07 11.87 -1.26 23 16 463 -2
29OCT26 175.00 P 0.00 0.00 0.00 13.46 -1.72 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 15.54 -1.82 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.74 -1.89 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 20.04 -1.95 20 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.07 -1.34 27 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.65 -2.06 30 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.22 -1.72 33 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.80 -1.90 35 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.37 -1.45 38 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 35.95 -1.77 40 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.52 -1.46 43 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.67 -1.34 47 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.82 -1.00 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.75 -1.04 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.45 -1.77 55 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.76 -1.29 61 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.76 -1.22 64 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.42 -1.86 64 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.44 -1.54 67 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.42 -1.85 69 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.74 -1.53 75 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.75 -1.28 78 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.75 -1.25 80 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.42 -1.53 79 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.74 -1.30 85 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.42 -1.83 84 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.74 -1.13 89 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.42 -1.92 88 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 61 0
27NOV26 127.50 P 0.00 0.00 0.00 0.15 -0.08 25 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.22 -0.11 25 0 212 0
27NOV26 132.50 P 0.00 0.00 0.00 0.33 -0.14 25 0 36 0
27NOV26 135.00 P 0.00 0.00 0.00 0.46 -0.18 24 0 214 0
27NOV26 137.50 P 0.00 0.00 0.00 0.64 -0.22 24 0 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.87 -0.29 24 0 196 0
27NOV26 142.50 P 1.61 1.61 1.61 1.18 -0.33 24 20 264 +10
27NOV26 145.00 P 1.98 1.98 1.98 1.55 -0.40 24 30 250 0
27NOV26 147.50 P 2.50 2.50 2.50 2.00 -0.50 24 30 258 +30
27NOV26 150.00 P 3.00 3.04 2.80 2.58 -0.50 24 104 969 +44
27NOV26 152.50 P 0.00 0.00 0.00 3.26 -0.51 23 0 387 0
27NOV26 155.00 P 4.30 4.30 4.30 4.03 -0.54 23 1 964 -1
27NOV26 157.50 P 0.00 0.00 0.00 4.92 -0.60 23 0 141 0
27NOV26 160.00 P 6.67 6.67 6.57 5.92 -0.71 23 112 308 +77
27NOV26 162.50 P 0.00 0.00 0.00 7.06 -0.81 22 0 514 0
27NOV26 165.00 P 9.06 9.06 8.46 8.36 -1.00 22 52 428 +52
27NOV26 167.50 P 0.00 0.00 0.00 10.02 -0.74 23 0 210 0
27NOV26 170.00 P 0.00 0.00 0.00 11.62 -1.08 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.24 -1.42 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 15.03 -1.55 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 16.98 -1.64 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.01 -1.72 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.14 -1.75 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 23.32 -1.83 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 26.34 -1.59 27 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.71 -1.41 28 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.11 -1.59 29 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.56 -1.33 30 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.03 -1.69 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.54 -1.44 33 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.67 -1.34 37 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.82 -1.00 41 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.82 -1.07 44 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.83 -1.39 46 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.81 -1.24 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.82 -1.16 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.82 -1.46 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.81 -1.17 56 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.82 -1.45 59 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.82 -1.45 61 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.82 -1.21 63 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.81 -1.19 65 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.81 -1.14 67 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.82 -1.22 69 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.82 -1.43 71 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.82 -1.09 73 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.82 -1.52 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,052 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 450 0
30DEC26 110.00 P 0.38 0.38 0.38 0.04 -0.07 27 1 1,031 0
30DEC26 112.50 P 0.50 0.50 0.44 0.06 -0.09 27 15 2,622 -15
30DEC26 115.00 P 0.00 0.00 0.00 0.08 -0.11 27 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.11 -0.14 26 0 3,347 0
30DEC26 120.00 P 0.70 0.70 0.70 0.16 -0.18 26 5 1,893 -5
30DEC26 122.50 P 0.00 0.00 0.00 0.22 -0.22 26 0 1,312 0
30DEC26 125.00 P 0.81 0.81 0.81 0.31 -0.26 26 60 3,772 +60
30DEC26 127.50 P 0.00 0.00 0.00 0.41 -0.30 25 0 813 0
30DEC26 130.00 P 0.00 0.00 0.00 0.56 -0.35 25 0 2,196 0
30DEC26 132.50 P 0.00 0.00 0.00 0.72 -0.40 25 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 0.95 -0.46 25 0 1,309 0
30DEC26 137.50 P 1.72 1.72 1.72 1.22 -0.49 25 30 849 +30
30DEC26 140.00 P 1.93 1.93 1.82 1.54 -0.47 25 35 1,437 +6
30DEC26 142.50 P 0.00 0.00 0.00 1.95 -0.45 24 0 930 0
30DEC26 145.00 P 2.79 2.81 2.60 2.40 -0.50 24 305 1,437 +145
30DEC26 147.50 P 3.22 3.22 3.01 2.97 -0.49 24 141 576 +121
30DEC26 150.00 P 3.96 3.96 3.61 3.62 -0.48 24 207 2,700 +107
30DEC26 152.50 P 4.54 4.55 4.40 4.28 -0.57 24 80 577 +9
30DEC26 155.00 P 0.00 0.00 0.00 5.06 -0.61 23 0 531 0
30DEC26 157.50 P 6.49 6.49 6.29 5.96 -0.67 23 39 310 +39
30DEC26 160.00 P 0.00 0.00 0.00 6.99 -0.70 23 0 180 0
30DEC26 162.50 P 0.00 0.00 0.00 8.13 -0.76 22 0 461 0
30DEC26 165.00 P 9.53 9.53 9.53 9.53 -0.77 23 30 106 +30
30DEC26 167.50 P 0.00 0.00 0.00 10.93 -1.29 22 0 32 0
30DEC26 170.00 P 12.57 12.57 12.57 12.57 -1.06 23 30 117 +30
30DEC26 172.50 P 0.00 0.00 0.00 14.30 -0.78 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 15.68 -1.65 21 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 17.52 -1.73 21 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 19.45 -1.84 21 0 31 0
30DEC26 182.50 P 0.00 0.00 0.00 21.45 -2.58 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.56 -2.74 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 26.34 -2.21 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.80 -1.63 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.16 -1.75 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.56 -1.73 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.03 -1.69 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.54 -1.44 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.67 -1.34 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.82 -1.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.82 -1.07 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.83 -1.39 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.81 -1.24 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.82 -1.16 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.82 -1.46 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.81 -1.17 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.82 -1.45 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.82 -1.45 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.82 -1.21 55 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.81 -1.19 57 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.81 -1.14 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.82 -1.22 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.82 -1.43 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.82 -1.09 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.82 -1.52 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.02 0.00 28 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 0.00 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 0.00 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.38 -0.05 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.48 -0.06 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.61 -0.11 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.77 -0.08 27 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 0.96 -0.12 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.19 -0.16 26 0 1,182 0
30MAR27 127.50 P 0.00 0.00 0.00 1.44 -0.17 26 0 488 0
30MAR27 130.00 P 0.00 0.00 0.00 1.76 -0.23 26 0 1,005 0
30MAR27 132.50 P 0.00 0.00 0.00 2.09 -0.31 26 0 396 0
30MAR27 135.00 P 3.27 3.27 3.27 2.53 -0.31 26 100 167 -12
30MAR27 137.50 P 0.00 0.00 0.00 2.97 -0.39 26 0 181 0
30MAR27 140.00 P 4.21 4.21 4.21 3.51 -0.43 26 20 647 +20
30MAR27 142.50 P 5.04 5.05 5.00 4.10 -0.46 26 120 331 -120
30MAR27 145.00 P 5.79 5.79 5.62 4.75 -0.56 25 245 1,089 +212
30MAR27 147.50 P 6.00 6.00 6.00 5.50 -0.56 25 1 922 +1
30MAR27 150.00 P 7.20 7.20 7.20 6.27 -0.70 25 30 742 +30
30MAR27 152.50 P 0.00 0.00 0.00 7.19 -0.72 25 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 8.13 -0.82 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 9.20 -0.88 25 0 195 0
30MAR27 160.00 P 0.00 0.00 0.00 10.33 -0.92 25 0 2,464 0
30MAR27 162.50 P 0.00 0.00 0.00 11.53 -1.05 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 12.86 -1.13 25 0 55 0
30MAR27 167.50 P 0.00 0.00 0.00 14.27 -1.27 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 15.85 -1.30 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.45 -0.81 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.58 -1.43 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.33 -2.09 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.09 -2.25 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 23.98 -2.34 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.68 -1.65 26 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 28.70 -1.75 26 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 30.82 -1.78 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 32.97 -1.80 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 35.17 -1.86 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.43 -1.88 27 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 39.71 -1.91 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 44.40 -1.97 29 0 60 0
30MAR27 210.00 P 50.08 50.08 49.55 49.20 -1.61 30 84 2,862 -34
30MAR27 215.00 P 0.00 0.00 0.00 54.11 -2.03 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.13 -1.86 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.27 -1.38 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.42 -1.50 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.53 -1.18 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.42 -0.98 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.30 -1.15 43 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.20 -1.07 44 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.06 -0.97 45 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.96 -1.04 46 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.86 -1.18 47 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.82 -1.22 48 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.82 -1.43 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.82 -1.09 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.82 -1.52 52 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 10 0
29JUN27 87.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.08 +0.04 26 0 36 0
29JUN27 95.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29JUN27 100.00 P 1.27 1.27 1.27 0.18 +0.05 26 5 38 +5
29JUN27 102.50 P 0.00 0.00 0.00 0.24 +0.07 26 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.31 +0.07 26 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.41 +0.09 26 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.52 +0.10 26 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.65 +0.09 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.81 +0.09 25 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 1.00 +0.13 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.23 +0.12 25 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.47 +0.12 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.79 +0.12 25 0 134 0
29JUN27 127.50 P 0.00 0.00 0.00 2.12 +0.11 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.51 +0.09 25 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 2.95 -0.01 25 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 3.41 -0.08 25 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 4.00 -0.10 25 0 69 0
29JUN27 140.00 P 0.00 0.00 0.00 4.59 -0.13 25 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 5.26 -0.24 25 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 6.01 -0.28 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 6.77 -0.40 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 7.68 -0.46 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 8.62 -0.50 24 0 349 0
29JUN27 155.00 P 11.50 11.50 11.40 9.60 -0.67 24 60 667 +60
29JUN27 157.50 P 12.36 12.56 12.02 10.73 -0.72 24 98 156 +90
29JUN27 160.00 P 0.00 0.00 0.00 11.88 -0.80 24 0 272 0
29JUN27 162.50 P 0.00 0.00 0.00 13.10 -0.96 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 14.44 -1.02 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.80 -1.23 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.38 -1.35 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.06 -1.38 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.15 -2.06 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.54 -1.57 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.41 -1.61 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.31 -1.65 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.24 -1.76 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.29 -1.79 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.35 -1.83 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.44 -1.87 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.59 -1.94 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.79 -1.97 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.02 -1.99 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 45.55 -2.06 29 0 0 0
29JUN27 210.00 P 51.40 51.40 51.28 49.99 -2.03 29 60 214 +60
29JUN27 215.00 P 55.84 55.84 55.84 54.96 -1.93 31 60 60 +60
29JUN27 220.00 P 0.00 0.00 0.00 59.80 -1.81 32 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 64.69 -1.33 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 69.65 -1.27 35 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 74.66 -1.05 36 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.55 -0.95 37 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.38 -1.07 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.30 -0.97 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.18 -0.85 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.01 -1.13 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.92 -1.12 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.84 -1.20 43 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.82 -1.43 44 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.82 -1.09 45 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.82 -1.52 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 27 0
29SEP27 92.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 5 0
29SEP27 97.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 0.24 -0.09 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.31 -0.12 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.41 -0.14 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.52 -0.19 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.67 -0.20 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 0.83 -0.27 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.06 -0.31 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 1.30 -0.32 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 1.60 -0.36 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.95 -0.36 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.32 -0.52 23 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.79 -0.43 23 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 3.26 -0.61 23 0 9 0
29SEP27 135.00 P 0.00 0.00 0.00 3.84 -0.65 23 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.47 -0.65 23 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 5.12 -0.77 23 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 5.91 -0.77 23 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.72 -0.79 23 0 13 0
29SEP27 147.50 P 0.00 0.00 0.00 7.60 -0.88 23 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 8.59 -0.88 23 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 9.59 -0.92 23 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 10.69 -1.00 24 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 11.89 -1.00 24 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.11 -1.02 24 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 14.41 -1.11 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 15.83 -1.09 24 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.26 -1.18 24 0 0 0
29SEP27 170.00 P 20.02 20.02 20.02 18.78 -1.33 24 8 8 +8
29SEP27 172.50 P 0.00 0.00 0.00 20.46 -1.35 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.16 -1.37 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.88 -1.44 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.69 -1.52 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 27.58 -1.54 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.49 -1.57 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.42 -1.64 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.44 -1.70 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 35.51 -1.72 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 37.60 -1.74 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 39.72 -1.77 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 41.88 -1.84 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 46.34 -1.87 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 50.87 -1.64 29 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 55.55 -1.53 29 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 60.28 -1.33 30 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 65.08 -1.00 31 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 69.97 -0.95 33 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 74.88 -0.83 34 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 79.67 -0.83 34 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 84.46 -0.99 35 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 89.32 -0.95 36 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.18 -0.85 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 99.05 -1.09 38 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 103.97 -1.07 38 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 108.85 -1.19 39 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 113.82 -1.43 40 0 0 0
TOTAL PUT 6,806 172,741 +2,700
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$ 7.135
29SEP26 4.70 C 0.00 0.00 0.00 2.45 +0.06 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 +0.06 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 +0.06 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 +0.06 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.06 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 +0.06 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 +0.06 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 +0.06 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 +0.05 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.05 14 0 0 0
29SEP26 7.00 C 0.15 0.16 0.14 0.19 +0.01 12 480 485 +465
29SEP26 7.25 C 0.05 0.05 0.05 0.06 0.00 13 18 843 +18
29SEP26 7.50 C 0.02 0.02 0.02 0.02 0.00 15 10 386 +8
29SEP26 7.75 C 0.02 0.02 0.02 0.01 0.00 19 15 341 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 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 59 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.67 +0.05 13 0 1 0
29OCT26 6.75 C 0.40 0.41 0.40 0.43 +0.03 11 60 60 +60
29OCT26 7.00 C 0.00 0.00 0.00 0.25 +0.03 13 0 0 0
29OCT26 7.25 C 0.10 0.10 0.10 0.12 +0.01 13 83 325 +83
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 626 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 194 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 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 2.35 +0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 +0.06 16 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.70 +0.05 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.47 +0.03 13 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 +0.03 14 0 270 0
27NOV26 7.25 C 0.14 0.17 0.14 0.17 +0.01 14 198 299 +150
27NOV26 7.50 C 0.00 0.00 0.00 0.09 +0.01 14 0 59 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 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 21 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 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.46 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 +0.05 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 +0.03 11 0 1 0
30DEC26 6.75 C 0.51 0.51 0.51 0.52 +0.03 14 26 285 +26
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.02 13 0 120 0
30DEC26 7.25 C 0.19 0.21 0.19 0.21 +0.01 14 301 244 +85
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 15 0 566 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 15 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 206 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 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 2.51 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 +0.03 13 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.03 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 +0.03 14 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 +0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 +0.01 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.03 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.05 17 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.02 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 16 0 544 0
30MAR27 8.00 C 0.12 0.12 0.12 0.12 +0.02 16 30 100 0
30MAR27 8.25 C 0.08 0.08 0.08 0.08 +0.01 16 30 36 +30
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 16 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 17 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 20 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 +0.03 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 +0.03 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 +0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 +0.03 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 +0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 +0.03 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 +0.03 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.08 +0.04 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 +0.06 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.72 +0.03 17 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.03 16 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.02 15 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.02 16 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 219 0
29JUN27 8.25 C 0.12 0.12 0.12 0.11 0.00 16 30 46 +27
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 460 0
29JUN27 8.75 C 0.06 0.07 0.06 0.05 0.00 16 120 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.35 - 21 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 2.26 +0.03 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 +0.02 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.78 +0.03 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.54 +0.02 17 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.32 +0.03 17 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.12 +0.06 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.93 +0.06 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.74 +0.03 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 +0.04 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 +0.04 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
TOTAL CALL 1,401 10,040 +952
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,600 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 22 3 1,815 -3
29SEP26 6.75 P 0.02 0.02 0.02 0.01 -0.01 14 15 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.05 14 0 1,332 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.05 14 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.05 20 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.05 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.06 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.04 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.04 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.04 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.04 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.05 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.05 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.04 75 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 647 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 -0.01 14 5 262 0
29OCT26 7.00 P 0.11 0.11 0.10 0.09 -0.02 14 95 235 0
29OCT26 7.25 P 0.26 0.26 0.26 0.21 -0.04 14 60 90 +60
29OCT26 7.50 P 0.00 0.00 0.00 0.39 -0.05 14 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.62 -0.05 15 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 -0.04 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.89 -0.04 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.14 -0.04 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.39 -0.05 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.64 -0.05 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 15 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 0.00 15 0 546 0
27NOV26 7.00 P 0.15 0.15 0.13 0.13 -0.02 15 47 73 +13
27NOV26 7.25 P 0.27 0.27 0.25 0.26 -0.02 15 60 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.43 -0.04 16 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 -0.05 15 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.65 -0.03 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.90 -0.03 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.15 -0.03 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.40 -0.04 43 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.65 -0.04 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 15 0 678 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 15 0 1,153 0
30DEC26 7.00 P 0.18 0.18 0.16 0.16 -0.02 15 180 270 +120
30DEC26 7.25 P 0.30 0.30 0.28 0.28 -0.03 15 84 784 +84
30DEC26 7.50 P 0.46 0.46 0.46 0.45 -0.04 15 26 131 +26
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.04 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.03 19 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.03 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.03 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 16 0 121 0
30MAR27 6.50 P 0.09 0.09 0.09 0.10 0.00 17 30 431 +30
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 237 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.01 16 0 695 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.02 17 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.02 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 -0.04 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.03 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.04 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.03 35 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 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 11 0
29JUN27 6.00 P 0.07 0.07 0.07 0.07 -0.01 16 30 56 +30
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.02 15 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 73 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.03 15 0 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.03 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.04 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.02 16 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 -0.02 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.02 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 -0.04 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 -0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.70 -0.02 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 -0.02 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.02 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 -0.04 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 -0.04 21 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.12 0.00 18 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 -0.01 17 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 +0.02 18 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 0.00 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 0.00 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.09 -0.04 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.33 -0.03 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.55 -0.02 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.77 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.00 -0.02 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 -0.03 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 -0.03 22 0 0 0
TOTAL PUT 635 18,942 +360
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$ 26.440
29SEP26 18.00 C 0.00 0.00 0.00 8.44 +0.12 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.94 +0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.44 +0.12 0 0 0 0
29SEP26 24.00 C 2.28 2.28 2.28 2.44 +0.12 0 5 0 -65
29SEP26 25.00 C 1.14 1.14 1.14 1.46 +0.07 28 30 0 -96
29SEP26 26.00 C 0.59 0.84 0.59 0.78 +0.03 27 225 307 +14
29SEP26 27.00 C 0.35 0.44 0.35 0.40 +0.02 27 139 244 +24
29SEP26 28.00 C 0.12 0.20 0.12 0.19 +0.02 28 27 264 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 28 0 330 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 41 1 195 -1
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 56 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 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 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 8.44 +0.12 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.94 +0.12 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
29OCT26 22.00 C 4.14 4.14 4.14 4.44 +0.12 0 15 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.44 +0.12 0 0 0 -15
29OCT26 24.00 C 0.00 0.00 0.00 2.44 +0.10 0 0 0 -30
29OCT26 25.00 C 1.40 1.40 1.40 1.59 +0.02 24 15 66 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.05 +0.03 24 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.65 +0.02 25 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.37 0.00 25 0 85 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 0.00 25 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 0.00 25 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 26 0 58 0
29OCT26 33.00 C 0.02 0.02 0.02 0.01 -0.01 25 5 11 -5
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 18.50 C 0.00 0.00 0.00 7.94 - 0 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.44 +0.11 0 0 0 -12
27NOV26 24.00 C 0.00 0.00 0.00 2.55 +0.06 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.88 +0.09 25 0 44 0
27NOV26 26.00 C 1.10 1.10 1.10 1.34 +0.08 25 1 31 +1
27NOV26 27.00 C 0.00 0.00 0.00 0.89 +0.01 24 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 0.58 -0.01 25 0 15 0
27NOV26 29.00 C 0.38 0.38 0.38 0.37 -0.01 25 25 95 0
27NOV26 30.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 70 0
27NOV26 31.00 C 0.14 0.14 0.14 0.13 -0.01 25 3 54 +3
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 8.44 +0.12 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.94 +0.12 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.44 +0.12 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.50 +0.08 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 +0.05 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.11 +0.05 24 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.03 24 0 58 0
30DEC26 27.00 C 0.00 0.00 0.00 1.11 -0.01 24 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 -0.01 24 0 346 0
30DEC26 29.00 C 0.45 0.45 0.45 0.54 +0.01 24 50 269 0
30DEC26 30.00 C 0.34 0.34 0.34 0.36 -0.01 24 5 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 33 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 8.44 +0.12 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.94 +0.12 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.49 +0.02 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.67 +0.07 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.95 +0.10 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.25 +0.09 24 0 0 0
30MAR27 25.00 C 2.40 2.40 2.40 2.58 -0.01 23 5 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.05 -0.03 23 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.09 23 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.19 -0.09 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.96 -0.02 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.48 +0.11 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 +0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.49 +0.04 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.04 +0.04 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.59 +0.03 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.75 +0.03 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.00 +0.10 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.31 +0.13 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.69 +0.13 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.13 +0.12 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.62 +0.11 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.19 +0.11 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.82 +0.10 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.50 +0.09 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.22 +0.08 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.99 +0.07 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.80 +0.06 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 6 0
29JUN27 34.00 C 0.43 0.43 0.43 0.51 +0.05 25 1 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.41 +0.04 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.00 - 0 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.58 +0.10 16 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.17 +0.12 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.77 +0.12 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.01 +0.12 22 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.30 +0.12 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.65 +0.12 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.05 +0.11 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.50 +0.10 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.00 +0.09 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.58 +0.09 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.20 +0.09 25 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.85 +0.07 25 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.31 +0.06 25 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.92 +0.05 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
TOTAL CALL 552 10,422 -167
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 269 0
29SEP26 24.00 P 0.25 0.26 0.18 0.15 -0.03 28 38 183 +17
29SEP26 25.00 P 0.55 0.55 0.42 0.39 -0.06 28 67 263 +20
29SEP26 26.00 P 1.01 1.05 0.95 0.82 -0.08 28 182 573 +153
29SEP26 27.00 P 0.00 0.00 0.00 1.42 -0.12 28 0 582 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 -0.12 27 0 165 0
29SEP26 29.00 P 3.50 3.50 3.50 3.10 -0.12 28 115 164 -68
29SEP26 30.00 P 0.00 0.00 0.00 4.06 -0.12 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 -0.14 45 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 6.23 +0.01 59 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 +0.02 65 0 151 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 -0.01 69 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 -0.02 75 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 -0.05 77 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.22 -0.01 86 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.21 -0.02 90 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.22 0.00 96 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.23 +0.01 101 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.21 -0.02 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.18 -0.05 104 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.23 0.00 114 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.23 0.00 118 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 48 0
29OCT26 25.00 P 0.63 0.63 0.63 0.60 -0.06 25 2 52 0
29OCT26 26.00 P 1.08 1.08 0.99 1.03 -0.09 25 78 174 +39
29OCT26 27.00 P 0.00 0.00 0.00 1.64 -0.10 26 0 106 0
29OCT26 28.00 P 0.00 0.00 0.00 2.34 -0.14 25 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 3.17 -0.13 25 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.21 0.00 32 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.21 -0.07 37 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.23 +0.01 42 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.23 +0.02 47 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 8.21 -0.01 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.21 -0.02 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.18 -0.05 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.22 -0.01 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.21 -0.02 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.22 0.00 69 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.05 -0.01 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 13 0
27NOV26 23.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 76 0
27NOV26 25.00 P 0.93 0.93 0.93 0.79 -0.06 25 15 72 +15
27NOV26 26.00 P 1.29 1.29 1.20 1.24 -0.08 25 115 181 +115
27NOV26 27.00 P 0.00 0.00 0.00 1.80 -0.12 25 0 96 0
27NOV26 28.00 P 0.00 0.00 0.00 2.50 -0.12 25 0 38 0
27NOV26 29.00 P 0.00 0.00 0.00 3.28 -0.12 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.21 -0.07 27 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.22 -0.06 32 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.23 -0.03 36 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.23 +0.02 40 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 8.21 -0.01 42 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 9.21 -0.02 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.20 -0.03 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.22 -0.01 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.21 -0.02 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.22 0.00 58 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 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30DEC26 22.00 P 0.23 0.23 0.23 0.18 -0.04 24 2 61 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.35 -0.05 25 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.06 25 0 179 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.07 24 0 286 0
30DEC26 26.00 P 1.60 1.60 1.47 1.39 -0.10 24 11 49 -11
30DEC26 27.00 P 2.20 2.20 2.20 1.96 -0.11 24 30 124 -15
30DEC26 28.00 P 0.00 0.00 0.00 2.64 -0.13 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 -0.17 24 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 4.33 -0.02 27 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 -0.09 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 -0.03 32 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 +0.02 35 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.21 -0.01 37 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 -0.02 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.21 -0.02 43 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.22 -0.01 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.21 -0.02 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.22 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.23 +0.01 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.21 -0.02 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.21 -0.02 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.23 0.00 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.23 0.00 62 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.89 -0.08 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 -0.09 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 -0.10 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 -0.10 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.16 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.61 -0.16 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.50 -0.05 25 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.35 -0.10 26 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.25 -0.10 26 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.23 -0.06 28 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.21 -0.05 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.21 -0.02 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.21 -0.02 35 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.22 -0.01 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.21 -0.02 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.22 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.23 +0.01 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.21 -0.02 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.21 -0.02 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.23 0.00 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.23 0.00 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 0.00 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 0.00 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 0.00 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 +0.03 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 -0.02 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 -0.01 26 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.74 -0.02 26 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.46 -0.03 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.15 -0.05 27 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.90 -0.06 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.71 -0.07 28 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.57 -0.08 29 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 -0.09 29 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.40 -0.10 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 -0.10 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.27 -0.07 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.22 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.21 -0.02 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.22 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.23 +0.01 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.22 - 25 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29SEP27 22.00 P 1.15 1.15 1.15 0.87 -0.02 25 10 10 +10
29SEP27 23.00 P 0.00 0.00 0.00 1.18 -0.03 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.56 +0.02 26 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.99 -0.04 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.48 -0.05 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.05 +0.04 26 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.68 -0.06 26 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.35 -0.07 26 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.08 -0.08 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.87 -0.08 27 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.69 -0.09 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.56 -0.10 28 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.47 -0.11 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.41 -0.12 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.39 -0.12 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.38 -0.11 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.30 -0.04 33 0 0 0
TOTAL PUT 665 8,067 +277
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$ 5.540
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 -0.05 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.04 48 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.04 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
29SEP26 5.00 C 0.54 0.54 0.54 0.58 -0.03 33 1 1 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.05 24 0 10 0
29SEP26 5.50 C 0.19 0.19 0.15 0.18 -0.04 25 490 489 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.03 26 0 1,253 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 2,228 0
29SEP26 6.25 C 0.01 0.01 0.01 0.01 -0.01 27 20 1,536 -20
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.36 -0.05 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.98 -0.05 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.78 -0.06 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.06 24 0 15 0
29OCT26 5.25 C 0.42 0.42 0.39 0.43 -0.04 28 30 80 +30
29OCT26 5.50 C 0.29 0.29 0.25 0.28 -0.03 28 240 190 +135
29OCT26 5.75 C 0.18 0.18 0.17 0.17 -0.03 28 75 75 +72
29OCT26 6.00 C 0.12 0.12 0.11 0.10 -0.02 28 169 194 +154
29OCT26 6.25 C 0.07 0.07 0.07 0.05 -0.02 28 24 724 +24
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 248 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.18 -0.05 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.98 -0.08 21 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 -0.08 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
27NOV26 5.25 C 0.50 0.51 0.46 0.49 -0.04 28 75 90 +75
27NOV26 5.50 C 0.34 0.34 0.34 0.35 -0.04 29 30 30 +30
27NOV26 5.75 C 0.25 0.25 0.23 0.24 -0.02 29 135 120 +117
27NOV26 6.00 C 0.17 0.17 0.16 0.16 -0.02 29 60 43 +30
27NOV26 6.25 C 0.12 0.12 0.11 0.10 -0.02 29 66 285 +45
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.08 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 -0.04 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.07 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.05 28 0 4 0
30DEC26 5.50 C 0.40 0.40 0.40 0.40 -0.05 28 15 95 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.04 29 0 116 0
30DEC26 6.00 C 0.22 0.22 0.22 0.21 -0.03 28 141 296 +129
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 303 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 -0.08 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 -0.05 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 -0.05 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.04 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 -0.06 28 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.05 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.04 29 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.02 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 159 0
30MAR27 7.00 C 0.16 0.16 0.16 0.13 -0.01 30 45 989 +45
30MAR27 7.25 C 0.14 0.14 0.14 0.10 -0.01 30 90 372 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 32 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 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.54 -0.05 34 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 -0.06 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.04 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.20 -0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.99 -0.05 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 -0.05 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.63 -0.05 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.04 29 0 60 0
29JUN27 6.00 C 0.47 0.47 0.47 0.42 -0.04 29 30 508 +30
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.03 29 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.03 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.30 -0.04 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.23 -0.04 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 -0.06 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.72 -0.04 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.62 -0.02 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.15 -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 1,736 26,692 +942
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 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP26 5.00 P 0.02 0.02 0.02 0.01 -0.01 25 10 210 0
29SEP26 5.25 P 0.05 0.05 0.05 0.04 0.00 24 52 1,022 0
29SEP26 5.50 P 0.12 0.15 0.12 0.13 +0.01 25 627 705 +154
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.02 26 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 +0.03 29 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.02 0 0 2,018 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 +0.05 38 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.06 50 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.05 51 0 30 -26
29SEP26 7.25 P 0.00 0.00 0.00 1.72 +0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 +0.05 74 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.06 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.05 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 +0.04 0 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 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 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 29 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 16 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 27 0 62 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 134 0
29OCT26 5.50 P 0.22 0.22 0.21 0.21 +0.01 27 135 203 +120
29OCT26 5.75 P 0.37 0.38 0.37 0.36 +0.02 28 30 743 +25
29OCT26 6.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.76 +0.04 31 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.99 +0.04 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.23 +0.06 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.48 +0.06 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.72 +0.05 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.47 +0.05 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.73 +0.06 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.97 +0.05 61 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 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 29 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 65 0
27NOV26 5.25 P 0.16 0.16 0.16 0.16 +0.01 28 156 155 +90
27NOV26 5.50 P 0.27 0.29 0.27 0.27 +0.02 28 162 151 +87
27NOV26 5.75 P 0.00 0.00 0.00 0.42 +0.02 29 0 77 0
27NOV26 6.00 P 0.00 0.00 0.00 0.60 +0.04 30 0 17 0
27NOV26 6.25 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.26 +0.06 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.50 +0.07 40 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 +0.06 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.47 +0.05 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.73 +0.06 53 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 0.01 -0.01 25 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 29 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 0.00 28 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 28 0 33 0
30DEC26 5.00 P 0.12 0.13 0.12 0.12 0.00 27 175 813 +125
30DEC26 5.25 P 0.20 0.21 0.20 0.20 0.00 27 45 137 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.03 29 0 146 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 +0.03 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.02 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 +0.04 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.05 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.07 36 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.07 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 +0.07 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 +0.05 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 +0.06 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.05 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 28 0 20 0
30MAR27 4.50 P 0.08 0.08 0.08 0.09 0.00 29 30 50 +30
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 29 0 68 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 4.80 P 0.14 0.14 0.14 0.16 0.00 29 15 40 -15
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 30 0
30MAR27 5.00 P 0.21 0.21 0.21 0.22 +0.01 29 5 122 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.02 29 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.01 29 0 118 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.03 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.03 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 +0.03 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 +0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.03 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 +0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.05 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.06 39 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.74 +0.07 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 +0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.47 +0.05 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 0.00 28 0 28 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 28 0 168 0
29JUN27 4.40 P 0.15 0.15 0.15 0.16 0.00 28 14 12 -12
29JUN27 4.50 P 0.17 0.17 0.17 0.19 0.00 28 165 168 +157
29JUN27 4.60 P 0.19 0.19 0.19 0.22 0.00 28 180 239 +180
29JUN27 4.70 P 0.00 0.00 0.00 0.25 0.00 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 0.00 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 0.00 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 0.00 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 0.00 27 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 +0.01 27 0 243 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 +0.01 27 0 46 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 +0.01 27 0 51 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 +0.02 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 +0.02 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.49 +0.02 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.91 +0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.12 +0.02 13 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.84 +0.04 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.08 +0.04 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.32 +0.04 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.23 +0.01 31 0 20 0
29SEP27 4.40 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.29 0.00 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 +0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.46 +0.02 32 0 30 0
29SEP27 5.00 P 0.49 0.49 0.49 0.50 +0.01 31 30 30 +26
29SEP27 5.25 P 0.00 0.00 0.00 0.62 +0.03 31 0 153 0
29SEP27 5.50 P 0.00 0.00 0.00 0.76 0.00 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.92 +0.03 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.10 +0.04 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.29 +0.04 33 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.48 +0.03 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.68 +0.03 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.87 +0.05 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.27 +0.03 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.49 +0.04 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.71 +0.03 32 0 0 0
TOTAL PUT 1,831 17,248 +976
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$ 117.500
29SEP26 37.00 C 0.00 0.00 0.00 80.83 -3.81 205 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 79.58 -3.99 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 78.59 -3.99 123 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 77.78 -3.85 184 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 76.85 -3.39 189 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 75.59 -3.63 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 74.73 -3.59 164 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 73.60 -3.70 106 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 72.60 -3.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 71.60 -3.62 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 70.60 -3.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 69.78 -3.15 153 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 68.85 -3.66 157 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 67.61 -3.89 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 65.31 -3.50 141 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 62.51 -3.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.13 -3.32 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 57.64 -4.20 81 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 55.09 -3.74 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 52.55 -4.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.42 -3.47 106 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.69 -3.73 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.22 -3.50 75 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 42.76 -3.53 75 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 40.73 -2.92 95 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 37.54 -4.32 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 35.01 -4.25 0 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 33.47 -3.34 83 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 30.36 -4.31 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.90 -3.71 80 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 26.33 -3.38 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.59 -4.04 62 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 21.62 -3.34 65 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 19.74 -2.96 67 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 18.51 -2.88 74 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 16.77 -2.96 74 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.13 -2.77 74 0 35 0
29SEP26 110.00 C 0.00 0.00 0.00 13.60 -2.66 74 0 31 0
29SEP26 112.50 C 0.00 0.00 0.00 11.93 -2.54 72 0 52 0
29SEP26 115.00 C 9.70 10.99 9.50 10.60 -2.50 72 42 30 +5
29SEP26 117.50 C 9.90 9.91 8.78 9.48 -2.48 73 21 52 +3
29SEP26 120.00 C 9.39 9.39 7.60 8.50 -2.14 74 31 86 0
29SEP26 122.50 C 7.74 8.57 6.95 7.56 -2.12 75 15 31 -1
29SEP26 125.00 C 0.00 0.00 0.00 6.71 -1.96 75 0 313 0
29SEP26 127.50 C 6.50 6.50 6.50 5.96 -1.83 76 1 212 0
29SEP26 130.00 C 5.46 6.24 4.90 5.22 -1.68 76 149 321 +127
29SEP26 132.50 C 4.90 5.70 4.30 4.55 -1.55 76 5 146 +3
29SEP26 135.00 C 4.50 4.50 4.50 3.95 -1.42 75 1 224 0
29SEP26 137.50 C 4.53 4.53 4.53 3.42 -1.29 75 3 72 -3
29SEP26 140.00 C 0.00 0.00 0.00 2.95 -1.18 75 0 34 0
29SEP26 142.50 C 3.00 3.00 2.75 2.54 -1.07 75 4 16 -2
29SEP26 145.00 C 0.00 0.00 0.00 2.18 -0.97 75 0 103 0
29SEP26 147.50 C 2.44 2.44 2.44 1.86 -0.88 75 1 54 +1
29SEP26 150.00 C 2.55 2.55 2.05 1.59 -0.78 75 5 762 +3
29SEP26 152.50 C 0.00 0.00 0.00 1.36 -0.70 75 0 42 0
29SEP26 155.00 C 1.97 1.97 1.97 1.15 -0.63 75 1 55 +1
29SEP26 157.50 C 0.00 0.00 0.00 0.98 -0.55 75 0 72 0
29SEP26 160.00 C 1.66 1.66 1.66 0.83 -0.49 75 4 78 +4
29SEP26 162.50 C 1.51 1.51 1.28 0.70 -0.43 75 11 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.59 -0.38 75 0 176 0
29SEP26 167.50 C 1.00 1.09 1.00 0.50 -0.33 75 2 52 0
29SEP26 170.00 C 0.95 0.95 0.95 0.42 -0.29 75 10 52 0
29SEP26 172.50 C 0.00 0.00 0.00 0.35 -0.26 75 0 18 0
29SEP26 175.00 C 0.73 0.73 0.73 0.29 -0.23 75 5 69 -5
29SEP26 177.50 C 0.00 0.00 0.00 0.25 -0.19 75 0 56 0
29SEP26 180.00 C 0.77 0.77 0.68 0.21 -0.17 75 3 25 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.17 -0.15 75 0 72 0
29SEP26 185.00 C 0.50 0.50 0.50 0.14 -0.13 74 1 89 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.12 -0.11 75 0 410 0
29SEP26 190.00 C 0.46 0.46 0.46 0.10 -0.09 75 1 144 0
29SEP26 192.50 C 0.00 0.00 0.00 0.08 -0.08 74 0 47 0
29SEP26 195.00 C 0.43 0.43 0.43 0.07 -0.07 75 1 28 +1
29SEP26 197.50 C 0.40 0.40 0.38 0.06 -0.06 75 2 5 0
29SEP26 200.00 C 0.32 0.32 0.32 0.05 -0.05 75 1 134 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.03 76 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.02 77 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.02 77 0 56 0
29SEP26 220.00 C 0.16 0.16 0.16 0.01 -0.02 75 1 57 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 275.00 C 0.09 0.09 0.09 0.01 0.00 98 1 135 -1
29OCT26 85.00 C 0.00 0.00 0.00 35.01 -2.62 76 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.82 -3.38 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 30.96 -2.66 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 28.46 -3.18 70 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 26.58 -2.85 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 24.69 -2.99 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 23.07 -3.88 70 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 21.88 -2.81 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.68 -2.62 75 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 19.06 -2.32 74 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.18 -1.61 77 0 372 0
29OCT26 112.50 C 0.00 0.00 0.00 16.24 -2.22 73 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 14.93 -3.06 73 0 15 0
29OCT26 117.50 C 14.62 14.62 13.15 14.00 -2.24 74 4 2 +2
29OCT26 120.00 C 13.69 13.69 13.00 13.01 -2.24 75 5 30 +3
29OCT26 122.50 C 0.00 0.00 0.00 12.17 -2.10 75 0 28 0
29OCT26 125.00 C 0.00 0.00 0.00 11.15 -2.15 75 0 5 0
29OCT26 127.50 C 0.00 0.00 0.00 10.36 -2.07 76 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 9.71 -1.94 76 0 50 0
29OCT26 132.50 C 0.00 0.00 0.00 8.95 -1.82 76 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 8.22 -1.73 76 0 89 0
29OCT26 137.50 C 0.00 0.00 0.00 7.54 -1.64 76 0 40 0
29OCT26 140.00 C 0.00 0.00 0.00 6.91 -1.56 76 0 131 0
29OCT26 142.50 C 0.00 0.00 0.00 6.33 -1.48 76 0 2 0
29OCT26 145.00 C 6.79 6.79 6.79 5.79 -1.40 76 2 71 -2
29OCT26 147.50 C 0.00 0.00 0.00 5.30 -1.32 76 0 45 0
29OCT26 150.00 C 5.80 5.80 5.23 4.84 -1.25 76 5 218 -4
29OCT26 152.50 C 0.00 0.00 0.00 4.42 -1.17 76 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.04 -1.10 76 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 3.68 -1.04 76 0 60 0
29OCT26 160.00 C 3.88 3.88 3.88 3.36 -0.97 76 15 34 +15
29OCT26 162.50 C 0.00 0.00 0.00 3.06 -0.91 76 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 2.79 -0.85 76 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 2.54 -0.80 76 0 51 0
29OCT26 170.00 C 3.46 3.46 3.00 2.31 -0.75 76 31 79 +31
29OCT26 172.50 C 0.00 0.00 0.00 2.10 -0.70 76 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 1.91 -0.65 76 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 1.73 -0.61 76 0 78 0
29OCT26 180.00 C 2.68 2.68 2.45 1.58 -0.56 76 11 80 +11
29OCT26 182.50 C 0.00 0.00 0.00 1.43 -0.53 76 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 1.30 -0.49 76 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.18 -0.46 76 0 36 0
29OCT26 190.00 C 1.98 1.98 1.98 1.07 -0.42 75 15 16 +10
29OCT26 192.50 C 0.00 0.00 0.00 0.97 -0.39 75 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.88 -0.37 75 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.80 -0.34 75 0 15 0
29OCT26 200.00 C 1.46 1.46 1.46 0.72 -0.32 75 1 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.60 -0.26 76 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.49 -0.23 75 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.40 -0.20 75 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.33 -0.17 75 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.27 -0.14 75 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.22 -0.12 75 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.18 -0.11 75 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.15 -0.09 75 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.12 -0.07 75 0 0 0
29OCT26 250.00 C 0.53 0.53 0.53 0.10 -0.06 75 1 6 +1
29OCT26 255.00 C 0.00 0.00 0.00 0.08 -0.06 75 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 -0.04 76 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.06 -0.04 76 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.05 -0.03 76 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.04 -0.03 76 0 2 0
29OCT26 280.00 C 0.26 0.26 0.26 0.03 -0.03 75 1 0 -1
29OCT26 285.00 C 0.00 0.00 0.00 0.02 -0.03 74 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 1 0
29OCT26 300.00 C 0.20 0.22 0.18 0.01 -0.01 73 21 83 +20
27NOV26 85.00 C 0.00 0.00 0.00 35.92 -2.93 68 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 34.85 -2.86 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 33.08 -2.45 75 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 31.55 -2.89 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 29.13 -3.58 72 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.12 -2.78 76 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 26.29 -3.61 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 24.97 -2.86 75 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 23.62 -2.72 75 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.91 -2.90 73 0 0 0
27NOV26 110.00 C 20.88 20.88 20.88 20.98 -2.63 75 10 15 0
27NOV26 112.50 C 0.00 0.00 0.00 19.78 -2.52 75 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 18.69 -2.21 76 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 17.69 -2.14 76 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.65 -2.15 76 0 11 0
27NOV26 122.50 C 0.00 0.00 0.00 15.75 -2.03 77 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 14.86 -2.00 77 0 17 0
27NOV26 127.50 C 0.00 0.00 0.00 14.14 -1.85 78 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 13.40 -1.80 78 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 12.65 -1.73 78 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 11.90 -1.63 78 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 11.16 -1.57 78 0 14 0
27NOV26 140.00 C 10.83 10.91 10.83 10.47 -1.51 78 30 50 +30
27NOV26 142.50 C 10.15 10.15 10.15 9.82 -1.44 78 1 15 -1
27NOV26 145.00 C 0.00 0.00 0.00 9.21 -1.37 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 8.63 -1.32 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 8.09 -1.25 78 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 7.58 -1.20 78 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 7.10 -1.14 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 6.45 -1.29 77 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 6.04 -1.22 77 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 5.82 -0.99 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 5.29 -0.92 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 4.95 -0.87 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.63 -0.83 77 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 4.33 -0.79 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.05 -0.75 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 3.91 -0.73 77 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 3.55 -0.67 77 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 3.32 -0.64 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.10 -0.61 77 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 2.90 -0.58 77 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 2.71 -0.55 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.54 -0.51 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.37 -0.49 77 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 2.22 -0.46 77 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 2.07 -0.44 77 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 1.87 -0.40 77 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.58 -0.36 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.38 -0.32 77 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.21 -0.28 77 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.06 -0.25 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.92 -0.23 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.83 -0.21 77 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.71 -0.18 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.62 -0.16 77 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.54 -0.15 77 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.49 -0.11 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.43 -0.10 77 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.38 -0.09 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.33 -0.08 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.28 -0.08 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.25 -0.08 77 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.22 -0.06 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.19 -0.06 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.17 -0.05 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.15 -0.04 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 70.38 -3.74 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 69.50 -3.65 86 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 68.53 -3.73 84 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 65.90 -3.91 75 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 63.68 -3.74 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 61.36 -3.67 78 0 0 0
30DEC26 60.00 C 58.50 58.50 58.50 59.24 -3.36 80 100 100 +100
30DEC26 62.50 C 0.00 0.00 0.00 56.85 -3.67 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.63 -3.68 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.58 -3.51 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.95 -3.35 72 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 48.17 -3.18 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.16 -1.67 75 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.23 -3.07 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.33 -3.03 75 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 40.49 -2.93 75 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.52 -2.99 74 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.80 -2.90 74 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.02 -2.91 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.16 -3.00 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.41 -3.22 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.12 -3.18 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.87 -2.71 74 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 26.93 -3.35 71 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 25.64 -3.36 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 25.09 -2.39 75 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 23.67 -2.59 74 1 4 +1
30DEC26 112.50 C 0.00 0.00 0.00 22.48 -2.66 74 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 21.43 -2.39 74 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 20.44 -2.26 75 0 0 0
30DEC26 120.00 C 20.80 20.80 18.60 19.51 -2.15 75 7 131 +3
30DEC26 122.50 C 0.00 0.00 0.00 18.62 -2.14 75 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.79 -2.06 76 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 16.99 -1.99 76 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 16.23 -1.92 76 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 15.51 -1.86 77 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 14.74 -1.85 77 0 0 0
30DEC26 137.50 C 15.10 15.10 15.10 13.99 -1.79 77 10 40 0
30DEC26 140.00 C 0.00 0.00 0.00 13.27 -1.73 77 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 12.59 -1.67 77 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 11.94 -1.62 76 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 11.32 -1.57 76 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 10.74 -1.51 76 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 10.18 -1.46 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.65 -1.41 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 9.15 -1.35 76 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 8.67 -1.31 76 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 8.22 -1.26 76 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 7.79 -1.22 76 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 7.38 -1.17 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.00 -1.13 76 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 6.63 -1.09 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 6.29 -1.04 76 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 5.96 -1.00 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 5.65 -0.96 76 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 5.35 -0.93 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.07 -0.90 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 4.67 -1.00 75 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 4.56 -0.82 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.32 -0.79 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.09 -0.77 76 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 3.88 -0.73 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.68 -0.70 76 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.31 -0.64 76 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 2.89 -0.68 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.59 -0.63 75 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.40 -0.51 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.16 -0.47 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.95 -0.42 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 1.75 -0.40 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.58 -0.36 76 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.42 -0.33 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.28 -0.31 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.15 -0.29 75 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.04 -0.26 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.94 -0.24 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.85 -0.22 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.76 -0.18 75 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.67 -0.18 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.62 -0.15 75 0 0 0
30DEC26 290.00 C 1.80 1.80 1.80 0.56 -0.16 75 15 45 +15
30DEC26 295.00 C 0.00 0.00 0.00 0.51 -0.12 75 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.46 -0.12 75 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.38 -0.10 75 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.31 -0.09 75 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.26 -0.08 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.20 -0.08 75 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.17 -0.06 75 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 65.30 -3.07 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.07 -3.12 74 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.02 -3.27 74 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.94 -3.14 74 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.86 -3.23 73 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.87 -3.17 73 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.98 -2.65 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.18 -2.58 73 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.91 -2.92 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.45 -2.87 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.67 -3.18 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.17 -2.85 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.82 -2.68 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.83 -3.68 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.17 -3.51 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 37.74 -3.18 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.87 -2.63 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.24 -2.88 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.67 -3.09 70 1 2 +1
30MAR27 102.50 C 0.00 0.00 0.00 32.56 -2.93 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 31.20 -3.09 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.19 -2.05 74 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 29.13 -2.97 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 28.39 -2.48 72 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.36 -2.49 72 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 26.46 -2.44 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.54 -2.39 73 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 24.69 -2.29 73 0 0 0
30MAR27 125.00 C 23.00 23.00 23.00 23.88 -2.27 73 1 2 +1
30MAR27 127.50 C 0.00 0.00 0.00 23.11 -2.19 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 22.38 -2.11 74 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 21.68 -2.03 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 20.95 -2.01 74 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 20.31 -1.90 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 19.57 -1.89 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 18.85 -1.94 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 18.17 -1.90 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 17.51 -1.86 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 16.87 -1.82 74 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 16.26 -1.78 74 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 15.67 -1.74 74 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 15.10 -1.70 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.56 -1.66 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 14.03 -1.62 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.53 -1.58 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 13.04 -1.55 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 12.58 -1.50 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 12.13 -1.47 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.69 -1.44 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 11.28 -1.40 74 0 80 0
30MAR27 180.00 C 12.00 12.00 12.00 10.88 -1.36 74 1 1 0
30MAR27 182.50 C 0.00 0.00 0.00 10.49 -1.33 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.12 -1.30 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.76 -1.27 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.42 -1.23 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 9.09 -1.20 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 8.77 -1.17 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.46 -1.15 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.17 -1.11 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 7.61 -1.06 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 7.09 -1.01 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 6.61 -0.96 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.16 -0.92 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 5.75 -0.87 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.37 -0.82 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.01 -0.79 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.68 -0.75 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.37 -0.71 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.09 -0.67 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.82 -0.64 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.58 -0.60 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.35 -0.57 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.13 -0.55 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.93 -0.52 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.75 -0.49 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.57 -0.47 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.41 -0.45 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.26 -0.43 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.12 -0.41 73 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 44.77 -3.03 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 43.38 -3.28 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.99 -3.32 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.14 -2.87 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.49 -3.25 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 38.48 -3.04 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 37.45 -2.87 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.13 -3.10 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.17 -2.99 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.36 -2.75 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.35 -2.75 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.43 -2.30 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 31.55 -2.26 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.55 -2.42 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 29.77 -2.48 73 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 29.07 -2.14 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.32 -2.09 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.68 -2.39 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 26.89 -2.02 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.21 -1.98 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 25.56 -1.96 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 24.91 -1.95 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 24.19 -2.03 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.50 -2.08 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 22.84 -2.03 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.19 -2.00 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 21.56 -1.97 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 20.95 -1.93 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 20.36 -1.90 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 19.79 -1.87 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 19.24 -1.83 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 18.70 -1.80 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 18.18 -1.77 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 17.68 -1.74 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 17.19 -1.71 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 16.72 -1.68 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 16.26 -1.65 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 15.82 -1.62 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 15.39 -1.59 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 14.97 -1.56 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 14.57 -1.53 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 14.17 -1.51 73 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 13.79 -1.48 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 13.42 -1.45 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 13.07 -1.42 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 12.72 -1.40 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 12.05 -1.35 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 11.43 -1.30 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 10.84 -1.25 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 10.29 -1.20 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 9.76 -1.17 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 9.27 -1.12 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 8.81 -1.08 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 8.37 -1.04 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 7.95 -1.01 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 7.56 -0.97 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.19 -0.94 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.84 -0.90 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 6.51 -0.87 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 6.20 -0.84 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.91 -0.80 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 5.63 -0.78 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 5.36 -0.75 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.11 -0.73 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.88 -0.69 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 4.65 -0.67 73 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 43.91 -2.79 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 42.82 -2.76 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 41.80 -2.69 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 40.81 -2.64 73 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 39.82 -2.63 73 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 38.38 -3.10 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 37.89 -2.65 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 37.03 -2.01 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 36.19 -2.50 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 35.39 -2.45 73 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 34.61 -2.41 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 33.86 -2.38 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 33.13 -2.34 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 32.43 -2.30 74 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 31.75 -2.27 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.09 -2.24 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 30.45 -2.20 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 29.83 -2.17 74 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 29.33 -2.04 75 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 28.65 -2.11 75 0 0 0
TOTAL CALL 611 14,742 +369
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 0.00 133 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 0.00 125 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.01 77 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.01 76 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.01 75 0 76 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 +0.01 74 0 28 0
29SEP26 80.00 P 0.30 0.30 0.30 0.22 +0.03 75 2 68 +2
29SEP26 82.50 P 0.34 0.34 0.34 0.31 +0.04 74 1 42 +1
29SEP26 85.00 P 0.00 0.00 0.00 0.45 +0.03 74 0 63 0
29SEP26 87.50 P 0.59 0.68 0.59 0.64 +0.08 74 5 92 +5
29SEP26 90.00 P 0.99 1.00 0.98 0.89 +0.14 74 4 393 +3
29SEP26 92.50 P 1.13 1.35 1.13 1.18 +0.15 74 6 287 -1
29SEP26 95.00 P 1.70 1.70 1.70 1.56 +0.21 74 1 56 0
29SEP26 97.50 P 1.88 2.20 1.88 2.02 +0.29 74 2 64 0
29SEP26 100.00 P 2.80 2.90 2.30 2.54 +0.32 73 55 157 -35
29SEP26 102.50 P 3.40 3.74 3.40 3.20 +0.44 73 9 76 -1
29SEP26 105.00 P 3.75 4.40 3.75 3.92 +0.50 73 15 99 +1
29SEP26 107.50 P 4.80 4.80 4.80 4.76 +0.62 73 1 94 +1
29SEP26 110.00 P 6.05 6.55 5.55 5.75 +0.78 73 23 1,044 +3
29SEP26 112.50 P 7.21 7.65 6.60 6.89 +0.98 74 9 115 +1
29SEP26 115.00 P 9.20 9.20 8.40 8.10 +1.08 74 10 176 +4
29SEP26 117.50 P 9.53 9.53 9.53 9.53 +1.31 76 15 225 0
29SEP26 120.00 P 11.71 12.20 10.96 11.03 +1.41 76 22 396 +9
29SEP26 122.50 P 12.66 12.66 12.66 12.64 +1.63 77 1 60 0
29SEP26 125.00 P 13.70 15.37 13.48 14.31 +1.71 78 154 367 +131
29SEP26 127.50 P 0.00 0.00 0.00 16.00 +1.93 78 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 17.86 +2.00 79 0 280 0
29SEP26 132.50 P 0.00 0.00 0.00 19.72 +1.95 79 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 21.73 +2.18 80 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 23.75 +2.62 81 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 25.87 +2.80 82 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 28.03 +2.70 83 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 29.93 +2.36 81 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 32.52 +3.13 86 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 34.80 +3.20 87 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 37.17 +3.25 89 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 38.85 +2.28 82 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 41.94 +3.22 93 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 43.94 +3.02 90 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 46.60 +3.51 95 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.95 +3.26 96 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 51.26 +3.66 96 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 53.33 +3.04 91 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 56.00 +3.66 97 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 58.26 +3.20 95 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 60.39 +3.07 88 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 63.15 +3.31 97 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 65.30 +3.41 90 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 68.06 +3.74 99 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 71.70 +4.57 125 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 73.04 +3.89 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 76.01 +4.20 117 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 78.05 +3.37 108 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 80.14 +3.54 95 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 82.50 +3.40 0 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 87.74 +3.64 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.50 +3.38 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.72 +3.62 112 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.50 +3.40 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 107.52 +3.42 103 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.50 +3.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.92 +3.82 134 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.50 +3.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.53 +3.43 116 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.81 +3.71 139 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.35 +4.25 161 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.91 +3.81 149 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 147.64 +3.54 138 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 152.87 +3.77 154 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.35 +4.25 173 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.98 +0.20 74 0 90 0
29OCT26 87.50 P 2.05 2.30 2.05 2.40 +0.21 74 2 31 +2
29OCT26 90.00 P 0.00 0.00 0.00 2.94 +0.30 74 0 40 0
29OCT26 92.50 P 0.00 0.00 0.00 3.47 +0.29 74 0 31 0
29OCT26 95.00 P 0.00 0.00 0.00 4.16 +0.42 74 0 5 0
29OCT26 97.50 P 0.00 0.00 0.00 4.85 +0.42 74 0 6 0
29OCT26 100.00 P 5.23 6.10 5.23 5.67 +0.54 74 4 97 +4
29OCT26 102.50 P 0.00 0.00 0.00 6.53 +0.58 74 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 7.46 +0.64 74 0 55 0
29OCT26 107.50 P 8.60 8.60 8.60 8.55 +0.83 74 2 29 +1
29OCT26 110.00 P 9.83 9.83 9.83 9.73 +0.95 74 1 19 0
29OCT26 112.50 P 11.11 11.11 11.11 10.99 +1.16 75 2 15 +1
29OCT26 115.00 P 0.00 0.00 0.00 12.37 +1.31 75 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 13.79 +1.40 76 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 15.28 +1.56 76 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 16.88 +1.62 77 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.53 +1.71 77 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 20.13 +1.70 77 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 21.83 +1.73 77 0 53 0
29OCT26 132.50 P 0.00 0.00 0.00 23.64 +1.72 78 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 25.70 +2.09 79 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 27.59 +2.15 80 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 29.49 +2.38 80 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 31.34 +2.23 80 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 33.51 +2.73 81 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 35.58 +2.82 81 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 37.73 +2.99 82 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 39.91 +3.02 83 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 42.10 +3.18 84 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 44.07 +2.90 83 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.29 +3.09 83 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 48.48 +3.09 84 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.71 +2.72 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.08 +3.33 85 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 55.32 +3.38 85 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.21 +3.61 90 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 60.21 +3.45 88 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 62.60 +3.33 90 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 65.41 +4.48 94 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 66.99 +2.73 88 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 69.56 +3.28 90 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 71.70 +2.77 88 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 73.98 +2.99 88 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 76.30 +2.90 88 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 78.83 +2.83 90 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 81.11 +3.10 88 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 83.73 +2.98 91 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 89.02 +3.71 98 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 93.08 +3.63 87 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 98.02 +3.02 89 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 102.82 +2.89 87 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 108.27 +4.10 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 112.66 +3.06 87 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 118.20 +4.10 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 123.30 +4.20 107 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 128.12 +4.02 106 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 133.03 +3.93 107 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 138.35 +4.25 115 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 142.91 +3.81 108 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 148.07 +3.97 114 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 153.07 +3.97 117 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 158.35 +4.25 124 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 162.65 +3.55 108 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 168.04 +3.94 122 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 172.50 +3.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 177.50 +3.16 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 183.05 +3.70 128 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.73 +0.40 76 0 10 0
27NOV26 87.50 P 0.00 0.00 0.00 4.36 +0.47 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.04 +0.55 76 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.84 +0.64 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.71 +0.79 76 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.53 +0.77 76 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.35 +0.71 75 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.39 +0.88 75 0 15 0
27NOV26 105.00 P 10.97 10.97 10.97 10.51 +1.03 75 4 72 +4
27NOV26 107.50 P 0.00 0.00 0.00 11.76 +1.20 76 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 12.97 +1.32 76 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 14.32 +1.36 76 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 15.66 +1.38 77 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 17.10 +1.44 77 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 18.69 +1.57 77 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.29 +1.86 78 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 21.93 +1.67 78 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 23.61 +1.71 79 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 25.57 +2.33 80 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 26.89 +1.82 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.91 +2.18 80 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 30.89 +2.37 81 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.81 +2.53 81 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 34.73 +2.52 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 36.66 +2.68 82 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 38.31 +2.40 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 40.68 +2.80 83 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 42.76 +2.89 83 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 44.44 +2.39 81 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.81 +2.74 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.08 +3.07 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.79 +2.71 82 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.97 +2.63 83 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 55.24 +2.71 83 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.62 +3.12 85 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.54 +2.49 83 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.17 +3.16 86 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.21 +2.94 85 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.32 +3.03 84 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 68.50 +2.83 84 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.03 +2.72 86 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.37 +2.91 86 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.91 +3.18 88 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 78.22 +3.21 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 80.13 +2.68 86 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.33 +2.93 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 84.77 +2.96 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 89.30 +2.48 85 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 94.89 +3.52 92 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 98.98 +3.27 87 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 104.03 +3.71 90 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 108.60 +3.36 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 113.49 +2.92 88 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 118.35 +3.34 89 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 123.30 +3.38 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 128.12 +3.82 89 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 133.25 +3.85 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 138.35 +4.20 97 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 142.91 +3.40 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 148.07 +3.80 96 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 153.07 +3.90 98 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 158.35 +4.25 104 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 162.67 +3.57 93 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 168.04 +3.94 103 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 172.63 +3.53 95 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 177.59 +3.25 95 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 183.05 +3.70 108 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 +0.02 75 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 +0.02 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 +0.03 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 +0.04 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 +0.05 75 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 +0.04 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.84 +0.05 75 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 +0.13 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.33 +0.09 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 +0.15 74 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.98 +0.15 74 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.42 +0.23 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.86 +0.23 74 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.40 +0.33 75 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 3.94 +0.33 74 0 96 0
30DEC26 82.50 P 0.00 0.00 0.00 4.62 +0.43 75 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.27 +0.50 74 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.16 +0.33 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.85 +0.57 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.74 +0.75 75 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 8.68 +0.82 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.82 +1.00 76 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 10.52 +0.52 74 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 11.69 +1.01 74 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 12.81 +1.03 74 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 14.11 +1.22 75 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 15.44 +1.32 75 1 72 +1
30DEC26 112.50 P 0.00 0.00 0.00 16.75 +1.33 75 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 18.04 +1.29 75 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 19.60 +1.42 76 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 21.24 +1.74 76 0 655 0
30DEC26 122.50 P 0.00 0.00 0.00 22.84 +1.76 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 24.48 +1.66 77 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 26.07 +1.67 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.62 +1.73 76 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 29.86 +2.13 78 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 30.96 +0.99 76 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 33.40 +2.48 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.20 +2.28 79 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 37.14 +2.34 79 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 39.08 +2.53 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 41.02 +2.42 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 42.97 +2.59 80 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 44.94 +2.55 80 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 47.03 +2.65 81 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 49.12 +2.78 81 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 51.21 +2.84 81 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 53.31 +2.83 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.41 +2.80 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.58 +2.97 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 59.80 +2.97 83 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 62.02 +3.19 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 64.25 +3.23 84 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 66.41 +3.25 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.26 +2.83 82 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 70.89 +3.31 85 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 72.73 +2.92 83 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.40 +3.36 85 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 77.66 +3.18 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 79.50 +3.12 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.15 +3.21 86 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 84.45 +3.20 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.01 +2.80 82 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 90.59 +2.67 82 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 95.28 +2.90 83 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 100.18 +2.88 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 104.90 +2.78 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.96 +3.21 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.30 +2.54 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.21 +3.47 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.81 +2.65 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.70 +2.91 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.53 +3.02 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.48 +2.92 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.22 +2.98 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.22 +3.03 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.07 +2.88 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.35 +4.16 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.92 +3.36 87 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.04 +3.23 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.82 +3.21 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.59 +3.07 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.05 +3.57 95 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.50 +3.09 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.50 +3.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.52 +3.42 90 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.50 +3.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.50 +3.40 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.65 +0.12 74 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.02 +0.20 74 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.31 +0.17 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.72 +0.18 72 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.19 +0.18 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.68 +0.19 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.29 +0.27 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.91 +0.27 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.54 +0.28 72 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.29 +0.38 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.07 +0.38 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.90 +0.43 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.78 +0.52 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 9.74 +0.61 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 +0.66 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.78 +0.72 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.62 +0.60 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.90 +0.84 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.92 +0.70 72 1 13 +1
30MAR27 102.50 P 0.00 0.00 0.00 16.18 +0.81 72 0 0 0
30MAR27 105.00 P 17.00 17.00 17.00 17.63 +1.08 73 1 152 -1
30MAR27 107.50 P 18.74 18.74 18.74 19.04 +1.20 73 14 596 +14
30MAR27 110.00 P 0.00 0.00 0.00 20.37 +1.19 73 0 416 0
30MAR27 112.50 P 0.00 0.00 0.00 21.68 +1.12 72 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 23.17 +1.18 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.71 +1.26 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.29 +1.33 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.05 +1.51 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.71 +1.53 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 31.41 +1.58 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.68 +1.17 73 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 34.85 +1.62 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.63 +2.05 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.45 +1.91 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.16 +1.93 75 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.51 +2.44 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.12 +2.20 76 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 46.20 +2.29 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 48.03 +2.32 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 49.93 +2.28 77 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 51.78 +2.21 76 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 54.11 +2.53 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.10 +2.58 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 57.87 +2.36 77 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.02 +2.48 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.25 +2.56 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.37 +2.80 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 66.27 +2.58 78 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 68.51 +2.75 79 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 70.38 +2.52 78 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 72.54 +2.58 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.70 +2.63 79 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 76.87 +2.65 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.22 +2.86 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 81.73 +3.23 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 83.97 +3.30 81 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 85.58 +2.60 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.82 +2.92 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.22 +2.86 80 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 94.76 +3.12 81 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.18 +2.86 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 103.64 +3.07 81 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 108.36 +3.22 82 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 112.96 +3.03 82 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 117.41 +2.93 82 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 122.23 +3.14 83 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.73 +3.02 82 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 131.39 +3.22 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 135.84 +2.99 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 140.72 +3.19 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 145.13 +2.83 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 150.31 +3.59 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 154.79 +3.06 82 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 159.41 +3.18 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 164.18 +3.03 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 169.26 +3.10 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 173.93 +3.00 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 178.79 +3.06 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 183.60 +3.05 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.04 +0.68 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.13 +0.77 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.21 +0.84 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.43 +0.87 72 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.69 +0.94 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.08 +1.14 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.05 +0.91 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.42 +1.02 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.84 +1.07 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.29 +1.12 72 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 25.79 +1.17 72 0 0 0
29JUN27 115.00 P 27.10 27.10 27.10 27.65 +1.54 73 1 2 -1
29JUN27 117.50 P 0.00 0.00 0.00 29.09 +1.46 73 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 30.52 +1.33 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.17 +1.26 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.97 +1.43 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 35.68 +1.47 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.42 +1.51 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.16 +1.53 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.94 +1.53 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 42.69 +1.52 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 44.51 +1.55 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 46.40 +1.64 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 48.37 +1.86 75 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 50.28 +1.90 75 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.05 +1.88 75 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 54.12 +1.95 75 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 56.14 +2.11 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 57.74 +1.78 75 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 59.93 +1.97 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 61.89 +2.00 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 64.06 +2.26 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.97 +2.16 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.16 +2.45 76 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 70.19 +2.39 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 72.28 +2.43 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 74.37 +2.47 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.46 +2.50 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 78.55 +2.50 77 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 80.69 +2.55 77 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 82.80 +2.56 77 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 84.97 +2.62 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 86.97 +2.50 77 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 89.11 +2.50 77 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.30 +2.55 78 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.50 +2.51 78 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.06 +2.74 79 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 102.43 +2.74 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 106.71 +2.64 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 111.39 +2.86 79 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 115.93 +2.99 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 120.37 +2.69 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 124.77 +2.74 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 129.46 +3.07 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 133.72 +2.71 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 138.64 +3.06 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 143.22 +2.82 80 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 147.86 +2.96 80 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 152.41 +2.75 80 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 157.29 +3.00 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 162.01 +3.05 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 166.45 +2.81 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 171.36 +3.02 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 176.17 +3.12 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 180.40 +2.62 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 185.44 +3.12 81 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.08 +0.93 72 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.41 +1.03 72 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.36 +0.63 71 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.98 +0.85 72 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.36 +0.81 72 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.86 +0.90 72 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.43 +0.96 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.13 +1.13 72 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.74 +1.22 73 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.25 +1.13 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.92 +1.16 73 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.62 +1.20 73 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.34 +1.30 73 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.09 +1.33 73 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.82 +1.10 73 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 44.67 +1.31 74 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 46.48 +1.24 74 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 48.31 +1.26 74 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 50.18 +1.35 74 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 52.04 +1.36 74 0 0 0
TOTAL PUT 368 15,006 +150
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$ 4.305
29SEP26 2.70 C 0.00 0.00 0.00 1.61 -0.29 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.51 -0.29 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.41 -0.29 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 -0.29 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 -0.29 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.29 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.02 -0.28 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.29 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.28 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 -0.29 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.28 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 -0.29 48 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 -0.26 47 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.23 51 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.23 49 0 45 0
29SEP26 4.20 C 0.26 0.26 0.26 0.27 -0.21 45 3 87 +1
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.20 47 0 154 0
29SEP26 4.40 C 0.24 0.27 0.17 0.18 -0.17 46 44 123 +44
29SEP26 4.50 C 0.23 0.23 0.23 0.15 -0.14 48 1 95 +1
29SEP26 4.60 C 0.18 0.18 0.18 0.12 -0.12 48 1 99 +1
29SEP26 4.70 C 0.14 0.15 0.10 0.09 -0.11 47 36 512 +30
29SEP26 4.80 C 0.12 0.12 0.08 0.07 -0.09 48 204 1,215 +203
29SEP26 4.90 C 0.09 0.09 0.08 0.05 -0.08 47 45 121 -29
29SEP26 5.00 C 0.08 0.08 0.04 0.04 -0.06 48 28 348 +14
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.04 49 0 2,699 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 526 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 207 0
29SEP26 6.00 C 0.02 0.02 0.01 0.01 0.00 64 90 2,920 +90
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.12 -0.29 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.02 -0.30 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.95 -0.28 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.85 -0.31 41 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.77 -0.28 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.71 -0.23 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.63 -0.24 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.57 -0.22 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 -0.23 49 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 -0.21 47 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 -0.19 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 -0.19 46 0 106 0
29OCT26 4.40 C 0.33 0.33 0.32 0.29 -0.16 47 16 89 +1
29OCT26 4.50 C 0.33 0.33 0.28 0.25 -0.15 47 35 136 -5
29OCT26 4.60 C 0.29 0.29 0.29 0.21 -0.14 47 15 114 +15
29OCT26 4.70 C 0.25 0.25 0.25 0.18 -0.12 47 15 90 +15
29OCT26 4.80 C 0.00 0.00 0.00 0.15 -0.12 46 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 -0.10 47 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.11 -0.09 47 0 264 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 -0.07 47 0 291 0
29OCT26 5.50 C 0.07 0.07 0.07 0.04 -0.05 46 10 271 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.03 -0.03 48 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 331 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.02 48 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 - 43 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 0.70 -0.24 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 -0.27 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 -0.24 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.52 -0.22 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.47 -0.20 48 0 0 0
27NOV26 4.30 C 0.44 0.44 0.44 0.42 -0.19 48 232 232 +232
27NOV26 4.40 C 0.46 0.46 0.46 0.38 -0.16 49 15 15 +15
27NOV26 4.50 C 0.42 0.42 0.42 0.34 -0.15 49 15 90 +15
27NOV26 4.60 C 0.00 0.00 0.00 0.30 -0.14 48 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.26 -0.14 48 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.23 -0.13 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.20 -0.13 47 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.18 -0.11 48 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.13 -0.09 48 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.09 -0.07 47 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 -0.05 49 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.03 48 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 1,080 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.62 -0.30 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.53 -0.28 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.45 -0.29 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.35 -0.27 38 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.27 -0.28 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.18 -0.28 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.29 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.28 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.24 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.25 44 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.22 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.22 46 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.22 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.21 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.21 45 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.20 46 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.17 47 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.15 48 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.15 47 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.14 48 0 150 0
30DEC26 4.70 C 0.39 0.39 0.39 0.34 -0.13 48 1 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.13 47 0 302 0
30DEC26 4.90 C 0.35 0.35 0.35 0.28 -0.12 48 15 372 +15
30DEC26 5.00 C 0.27 0.27 0.26 0.25 -0.11 48 103 5,122 +88
30DEC26 5.25 C 0.24 0.24 0.24 0.19 -0.10 48 1 382 -1
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.08 48 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.07 48 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.06 47 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.05 47 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 49 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 57 0
30DEC26 7.75 C 0.04 0.04 0.04 0.01 -0.01 48 20 43 -20
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.71 -0.27 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.63 -0.27 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.55 -0.26 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.47 -0.26 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.35 -0.30 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.29 -0.28 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.22 -0.27 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.15 -0.27 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.26 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.23 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 -0.25 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 -0.22 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 -0.22 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 -0.23 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.21 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 -0.20 47 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 -0.19 48 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 -0.17 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 -0.16 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.16 49 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.15 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.14 49 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.14 50 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.14 49 0 75 0
30MAR27 5.25 C 0.42 0.42 0.42 0.36 -0.13 49 45 1,374 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.11 50 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.10 50 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.09 50 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.08 50 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.07 49 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.06 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.04 50 0 1 0
30MAR27 7.50 C 0.13 0.13 0.13 0.08 -0.03 51 15 359 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.03 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR27 9.75 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 0.01 0.00 48 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.78 -0.26 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.70 -0.26 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.63 -0.25 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.56 -0.24 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.49 -0.24 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.42 -0.24 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.35 -0.24 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.29 -0.23 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 -0.22 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.17 -0.22 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.12 -0.21 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 -0.21 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 -0.23 48 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 -0.22 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.21 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 -0.20 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.81 -0.17 49 0 0 0
29JUN27 4.40 C 0.90 0.90 0.90 0.78 -0.16 50 5 5 +5
29JUN27 4.50 C 0.00 0.00 0.00 0.73 -0.16 49 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.69 -0.15 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.65 -0.17 49 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.63 -0.15 49 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 -0.15 49 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 -0.14 49 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.14 49 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.11 51 0 60 0
29JUN27 5.75 C 0.46 0.46 0.46 0.40 -0.11 51 100 818 +100
29JUN27 6.00 C 0.00 0.00 0.00 0.35 -0.10 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.09 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.08 51 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.07 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 -0.06 50 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.05 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.05 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 138 0
29SEP27 3.70 C 0.00 0.00 0.00 1.22 - 50 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 1.17 -0.21 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.12 -0.21 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.05 -0.23 48 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.01 -0.22 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.97 -0.21 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.93 -0.20 49 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.89 -0.18 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.86 -0.17 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.82 -0.17 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.79 -0.16 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.76 -0.16 50 0 0 0
29SEP27 4.90 C 0.75 0.75 0.75 0.73 -0.15 50 4 4 +4
29SEP27 5.00 C 0.00 0.00 0.00 0.70 -0.15 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.63 -0.14 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.57 -0.14 50 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 -0.13 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.46 -0.12 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 -0.11 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.11 50 0 12 0
TOTAL CALL 1,114 54,318 +904
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 222 0
29SEP26 3.70 P 0.03 0.03 0.03 0.03 +0.02 47 10 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.03 49 0 255 0
29SEP26 3.90 P 0.06 0.06 0.06 0.07 +0.04 48 17 332 +17
29SEP26 4.00 P 0.10 0.10 0.10 0.10 +0.06 49 3 201 0
29SEP26 4.10 P 0.11 0.13 0.11 0.13 +0.07 48 60 470 0
29SEP26 4.20 P 0.12 0.15 0.12 0.17 +0.09 48 70 510 +50
29SEP26 4.30 P 0.16 0.22 0.15 0.21 +0.10 46 55 186 +34
29SEP26 4.40 P 0.20 0.27 0.20 0.27 +0.12 47 36 520 +15
29SEP26 4.50 P 0.26 0.30 0.25 0.33 +0.14 47 59 280 +16
29SEP26 4.60 P 0.32 0.32 0.32 0.40 +0.16 47 15 161 0
29SEP26 4.70 P 0.37 0.37 0.37 0.48 +0.18 48 3 527 0
29SEP26 4.80 P 0.46 0.46 0.46 0.55 +0.20 46 5 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.23 51 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 +0.25 53 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.27 55 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.27 51 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.27 58 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.29 65 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 +0.29 72 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.29 78 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 +0.29 84 0 193 -19
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.29 89 0 1,582 -1,516
29SEP26 7.25 P 0.00 0.00 0.00 2.95 +0.29 95 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 +0.29 100 0 0 -218
29SEP26 7.75 P 0.00 0.00 0.00 3.45 +0.29 105 0 15 -13
29SEP26 8.00 P 0.00 0.00 0.00 3.70 +0.29 109 0 126 -24
29SEP26 8.25 P 0.00 0.00 0.00 3.95 +0.29 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.20 +0.29 118 0 0 -100
29SEP26 8.75 P 0.00 0.00 0.00 4.45 +0.29 123 0 0 -33
29SEP26 9.00 P 0.00 0.00 0.00 4.70 +0.29 127 0 0 -105
29SEP26 9.25 P 0.00 0.00 0.00 4.95 +0.29 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.20 +0.29 135 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.45 +0.29 139 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.70 +0.29 142 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.20 +0.29 150 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.70 +0.29 157 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.20 +0.29 163 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.70 +0.29 169 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.20 +0.29 174 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.70 +0.29 180 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.20 +0.29 185 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.02 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.02 49 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 40 0
29OCT26 3.60 P 0.05 0.06 0.05 0.07 +0.03 48 16 77 +16
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.04 48 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.05 47 0 17 0
29OCT26 3.90 P 0.00 0.00 0.00 0.14 +0.06 47 0 27 0
29OCT26 4.00 P 0.13 0.18 0.13 0.17 +0.07 46 202 231 +199
29OCT26 4.10 P 0.17 0.17 0.17 0.21 +0.08 46 2 25 0
29OCT26 4.20 P 0.20 0.25 0.20 0.26 +0.10 47 9 150 +5
29OCT26 4.30 P 0.00 0.00 0.00 0.30 +0.10 46 0 0 0
29OCT26 4.40 P 0.30 0.38 0.30 0.37 +0.13 48 151 305 +151
29OCT26 4.50 P 0.43 0.43 0.41 0.42 +0.14 46 16 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.48 +0.15 46 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 +0.15 46 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 +0.18 47 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.71 +0.20 48 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.79 +0.21 48 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.02 +0.24 52 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.26 +0.28 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.48 +0.27 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.72 +0.29 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.96 +0.28 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.20 +0.28 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.47 +0.31 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.71 +0.30 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.95 +0.29 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.20 +0.29 73 0 0 0
27NOV26 3.70 P 0.13 0.13 0.13 0.14 - 48 3 3 -
27NOV26 3.80 P 0.00 0.00 0.00 0.17 +0.06 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 +0.06 47 0 0 0
27NOV26 4.00 P 0.22 0.22 0.22 0.24 +0.07 47 120 130 +120
27NOV26 4.10 P 0.00 0.00 0.00 0.28 +0.08 47 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.34 +0.10 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.37 +0.10 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.43 +0.11 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.49 +0.12 47 0 3 0
27NOV26 4.60 P 0.52 0.52 0.52 0.56 +0.14 47 150 150 +150
27NOV26 4.70 P 0.00 0.00 0.00 0.64 +0.16 49 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.71 +0.18 49 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.79 +0.19 50 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.86 +0.18 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.07 +0.23 52 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.29 +0.25 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.52 +0.27 55 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.77 +0.27 61 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.00 +0.28 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.23 +0.29 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.48 +0.30 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.72 +0.31 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.97 +0.31 69 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.21 +0.30 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.02 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.03 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.04 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.05 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.06 48 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.06 47 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.07 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.08 47 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.09 47 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.10 47 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.11 47 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.13 48 0 36 0
30DEC26 4.50 P 0.50 0.50 0.50 0.56 +0.13 47 1 130 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.14 48 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.15 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.16 48 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.18 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.92 +0.19 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.20 51 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 +0.21 52 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.23 53 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 +0.24 55 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 +0.25 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 +0.28 58 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 +0.29 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.27 58 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.28 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.30 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.29 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.30 66 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.95 +0.28 64 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 +0.29 66 0 0 -8
30DEC26 8.75 P 0.00 0.00 0.00 4.45 +0.29 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.70 +0.29 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.95 +0.29 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.20 +0.29 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.45 +0.29 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.70 +0.29 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.20 +0.29 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.70 +0.29 87 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.20 +0.29 90 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.70 +0.29 94 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.20 +0.29 97 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.70 +0.29 100 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.20 +0.29 103 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.04 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.06 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.06 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.07 49 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.08 49 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 +0.08 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.09 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.10 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.11 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.12 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.68 +0.13 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.12 50 0 151 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.13 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 +0.15 51 0 60 0
30MAR27 4.80 P 0.84 0.84 0.84 0.94 +0.15 51 1 65 +1
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.16 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.16 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.19 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.20 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.67 +0.22 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.23 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.08 +0.23 52 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.24 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 +0.24 52 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.78 +0.26 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 +0.25 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 +0.25 57 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 +0.27 56 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.71 +0.29 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.95 +0.28 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.20 +0.29 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.45 +0.29 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.70 +0.29 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.95 +0.29 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.20 +0.29 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.45 +0.29 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.70 +0.29 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.20 +0.29 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.70 +0.29 71 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.03 50 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.04 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.04 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.05 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.05 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.05 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.07 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.07 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.07 49 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.10 50 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.10 50 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.09 50 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.09 50 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.11 51 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.10 50 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.13 50 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 +0.12 50 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 +0.13 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.98 +0.13 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 +0.13 50 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 +0.14 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 +0.16 52 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.39 +0.18 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 +0.18 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.21 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 +0.24 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 +0.18 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 +0.22 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.23 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.79 +0.23 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.02 +0.24 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.25 +0.25 50 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.49 +0.26 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.72 +0.26 50 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 - 50 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.56 +0.09 50 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 +0.10 50 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 +0.10 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 +0.10 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 +0.11 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.83 +0.11 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.12 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.96 +0.13 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.02 +0.13 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 +0.13 51 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.15 +0.14 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 +0.11 50 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.26 +0.12 50 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.43 +0.13 50 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.62 +0.16 50 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.81 +0.17 50 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.00 +0.17 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.21 +0.19 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.41 +0.19 50 0 0 0
TOTAL PUT 1,004 31,006 -1,261
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 0.00 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.01 0.00 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.51 0.00 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.02 0.00 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.52 0.00 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.03 0.00 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.53 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.04 0.00 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.55 0.00 40 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.05 0.00 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.56 0.00 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.06 0.00 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.57 0.00 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.07 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.58 0.00 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.08 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.59 0.00 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 0.00 19 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.60 0.00 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.11 0.00 14 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.61 0.00 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.12 0.00 10 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.62 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.13 0.00 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 0.00 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.29 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.64 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 0.00 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 17 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 25.57 +0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.10 +0.03 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.62 +0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.15 +0.03 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.67 +0.03 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.20 +0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.73 +0.03 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.28 +0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.93 +0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.81 +0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.13 +0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.00 0.00 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 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 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 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 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 26 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 19 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 12 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 5 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.05 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.17 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.52 -0.02 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.25 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 101.800
29SEP26 50.00 C 0.00 0.00 0.00 51.91 +0.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.42 +0.27 76 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.92 +0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.43 +0.16 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.93 +0.22 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.44 +0.21 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.95 +0.31 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.45 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.96 +0.28 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.47 +0.20 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.99 +0.38 45 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 24.52 +0.26 45 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 21.94 -0.06 0 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 19.70 +0.07 46 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 17.37 +0.04 46 0 506 0
29SEP26 87.50 C 0.00 0.00 0.00 14.75 -0.20 36 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 12.91 +0.07 44 0 301 0
29SEP26 92.50 C 0.00 0.00 0.00 10.91 +0.04 44 0 81 0
29SEP26 95.00 C 8.10 8.10 8.10 9.07 +0.01 44 2 209 0
29SEP26 97.50 C 0.00 0.00 0.00 7.42 -0.02 44 0 578 0
29SEP26 100.00 C 5.80 6.00 5.60 5.93 -0.17 44 19 1,409 0
29SEP26 102.50 C 0.00 0.00 0.00 4.74 -0.06 44 0 71 0
29SEP26 105.00 C 0.00 0.00 0.00 3.72 -0.09 45 0 127 0
29SEP26 107.50 C 0.00 0.00 0.00 2.88 -0.10 45 0 256 0
29SEP26 110.00 C 1.80 1.97 1.80 2.17 -0.09 45 7 403 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 -0.09 45 0 251 0
29SEP26 115.00 C 0.00 0.00 0.00 1.16 -0.08 45 0 136 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 -0.07 45 0 28 0
29SEP26 120.00 C 0.74 0.74 0.74 0.59 -0.05 45 2 161 +2
29SEP26 122.50 C 0.00 0.00 0.00 0.41 -0.04 45 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 39 0
29SEP26 130.00 C 0.22 0.22 0.22 0.13 -0.02 45 16 705 +16
29SEP26 132.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 44.57 +0.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.09 +0.06 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.44 -0.14 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.13 +0.02 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.68 +0.02 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.96 +0.01 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.47 -0.14 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.99 -0.25 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.02 +0.12 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.36 -0.27 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.63 +0.20 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.97 -0.32 38 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.53 +0.08 45 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 14.65 +0.06 45 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 12.82 +0.10 45 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.17 -0.04 45 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 9.78 -0.30 45 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.62 +0.06 46 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.22 -0.08 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.16 -0.22 45 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 5.29 -0.04 46 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 4.49 -0.05 46 0 65 0
29OCT26 112.50 C 0.00 0.00 0.00 3.75 -0.07 46 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 3.12 -0.06 46 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 2.57 -0.07 46 0 0 0
29OCT26 120.00 C 2.25 2.30 1.96 2.11 -0.06 46 15 63 +1
29OCT26 122.50 C 0.00 0.00 0.00 1.72 -0.06 46 0 20 0
29OCT26 125.00 C 0.00 0.00 0.00 1.40 -0.06 46 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 1.13 -0.05 46 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.91 -0.05 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.73 -0.04 45 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 39.96 +0.25 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.54 +0.14 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.17 +0.17 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.86 +0.21 51 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.07 -0.26 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.15 +0.08 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.92 -0.20 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.34 -0.66 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.54 -0.41 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.29 -0.67 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.59 -0.32 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.86 -0.33 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.65 +0.07 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.14 +0.06 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.65 -0.11 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.38 -0.12 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 9.23 0.00 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.21 +0.01 47 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 7.22 -0.05 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.36 -0.11 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.63 -0.08 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.94 -0.05 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.33 -0.01 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.75 -0.02 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.25 -0.02 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.80 -0.02 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 2.41 -0.03 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.07 -0.02 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.77 -0.03 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.10 -0.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.67 -0.24 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.25 -0.23 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.80 -0.26 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.39 -0.25 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.23 -0.04 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.66 -0.24 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.32 -0.26 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.10 -0.21 44 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 31.10 +0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.46 -0.45 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.49 -0.33 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.51 -1.07 44 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 22.57 -0.54 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.71 -0.59 44 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.00 -0.46 44 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.35 -0.49 44 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.25 -0.08 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.25 +0.34 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.38 -0.10 46 0 16 0
30DEC26 100.00 C 12.00 12.00 12.00 12.16 -0.29 46 6 51 -4
30DEC26 102.50 C 0.00 0.00 0.00 11.05 -0.28 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.00 -0.29 47 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.05 -0.22 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.19 -0.21 47 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 7.37 -0.24 47 0 90 0
30DEC26 115.00 C 6.30 6.30 6.30 6.67 -0.20 47 8 33 0
30DEC26 117.50 C 0.00 0.00 0.00 5.99 -0.17 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 5.35 -0.13 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 4.77 -0.17 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.24 -0.17 47 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.77 -0.16 47 0 0 0
30DEC26 130.00 C 3.61 3.61 3.61 3.35 -0.15 47 1 1 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.97 -0.15 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 52.90 -0.36 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.54 -0.24 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.22 -0.22 48 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 45.93 -0.21 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.80 -0.33 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.58 -0.33 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.17 -0.57 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.06 -0.32 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.01 -0.33 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 33.04 -0.32 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 31.13 -0.28 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.28 -0.28 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.49 -0.53 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 25.74 -0.58 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.13 -0.56 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.58 -0.55 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.12 -0.53 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.79 -0.47 47 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.86 +0.03 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.46 0.00 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.30 -0.34 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.22 -0.34 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.20 -0.35 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.21 -0.08 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.33 -0.07 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.28 -0.54 47 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.69 -0.38 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.98 -0.31 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.42 -0.09 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.65 -0.23 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.87 -0.14 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.29 -0.14 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.96 +0.07 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.44 -0.14 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 53.94 -0.26 53 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 51.69 -0.17 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.47 -0.30 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.30 -0.44 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.21 -0.41 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.12 -0.47 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.10 -0.20 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.12 -0.27 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.32 -0.11 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.43 -0.18 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.70 -0.15 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.01 -0.41 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.37 -0.41 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.66 -0.57 48 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 27.17 -0.53 48 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 25.82 -0.48 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.47 -0.46 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.17 -0.46 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.46 -0.94 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.14 -0.08 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.21 +0.09 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.91 +0.08 49 0 0 0
29JUN27 105.00 C 17.50 17.50 17.50 17.93 +0.07 49 15 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.00 +0.05 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.13 +0.05 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.30 +0.04 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.38 -0.12 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.58 -0.13 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 12.93 -0.03 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.23 -0.01 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.60 +0.05 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.95 +0.04 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.34 +0.04 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.76 +0.03 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.97 - 50 0 0 -
29SEP27 82.50 C 0.00 0.00 0.00 31.51 -0.17 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.15 -0.42 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.81 -0.36 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.53 -0.35 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.31 -0.34 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.06 -0.39 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.25 +0.18 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.19 +0.18 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.15 -0.27 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.20 -0.25 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.19 -0.25 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.31 -0.25 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.48 -0.23 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.69 -0.17 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.60 -0.46 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.17 -0.12 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.43 -0.12 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.73 -0.12 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.06 -0.12 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.41 -0.13 50 0 0 0
TOTAL CALL 91 9,273 +16
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 99 0
29SEP26 75.00 P 0.16 0.16 0.15 0.02 -0.01 45 3 285 -3
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 306 0
29SEP26 80.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 1,126 0
29SEP26 82.50 P 0.38 0.38 0.38 0.19 -0.04 45 2 231 0
29SEP26 85.00 P 0.58 0.58 0.58 0.34 -0.06 44 5 171 -3
29SEP26 87.50 P 0.84 0.84 0.84 0.58 -0.09 45 1 69 -1
29SEP26 90.00 P 1.19 1.20 1.10 0.94 -0.13 45 66 403 -1
29SEP26 92.50 P 0.00 0.00 0.00 1.44 -0.17 45 0 74 0
29SEP26 95.00 P 2.65 2.65 2.40 2.09 -0.24 45 5 103 0
29SEP26 97.50 P 0.00 0.00 0.00 2.91 -0.19 44 0 202 0
29SEP26 100.00 P 4.13 4.18 4.13 3.88 -0.28 43 10 1,129 +10
29SEP26 102.50 P 5.49 5.49 5.49 5.19 -0.28 44 5 1,035 +5
29SEP26 105.00 P 0.00 0.00 0.00 6.55 -0.18 43 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 8.29 -0.29 44 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 10.10 -0.28 44 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 12.05 -0.27 44 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 14.12 -0.28 44 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 16.65 +0.07 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.15 -0.18 54 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 21.56 -0.02 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.66 -0.07 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.25 -0.07 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.47 -0.26 56 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 31.17 +0.17 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 -0.01 46 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.44 -0.06 45 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.67 -0.07 46 0 315 0
29OCT26 82.50 P 0.00 0.00 0.00 0.97 -0.10 46 0 137 0
29OCT26 85.00 P 0.00 0.00 0.00 1.36 -0.12 46 0 27 0
29OCT26 87.50 P 0.00 0.00 0.00 1.83 -0.13 45 0 48 0
29OCT26 90.00 P 2.45 2.45 2.45 2.41 -0.15 45 2 103 0
29OCT26 92.50 P 3.50 3.50 3.50 3.08 -0.21 44 1 49 +1
29OCT26 95.00 P 4.40 4.40 4.18 3.98 -0.21 45 3 34 +2
29OCT26 97.50 P 5.38 5.38 5.38 4.96 -0.15 45 1 2 +1
29OCT26 100.00 P 0.00 0.00 0.00 6.15 -0.11 45 0 38 0
29OCT26 102.50 P 8.34 8.34 8.34 7.43 -0.25 45 4 30 0
29OCT26 105.00 P 0.00 0.00 0.00 9.16 +0.03 47 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.53 -0.15 46 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 12.11 -0.27 45 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 13.90 -0.69 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.79 -0.27 45 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.75 -0.27 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.34 +0.03 50 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.52 +0.09 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.60 +0.01 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.01 +0.18 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.57 +0.12 56 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 31.63 -0.12 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.57 -0.03 47 0 21 0
27NOV26 75.00 P 0.00 0.00 0.00 0.80 -0.05 47 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.09 -0.07 47 0 79 0
27NOV26 80.00 P 1.73 1.73 1.73 1.49 -0.07 47 1 24 -1
27NOV26 82.50 P 0.00 0.00 0.00 1.97 -0.05 47 0 4 0
27NOV26 85.00 P 2.50 2.50 2.50 2.48 -0.08 47 10 35 +10
27NOV26 87.50 P 0.00 0.00 0.00 3.12 -0.06 47 0 275 0
27NOV26 90.00 P 4.31 4.31 4.31 3.83 -0.12 46 5 263 +5
27NOV26 92.50 P 0.00 0.00 0.00 4.71 -0.11 47 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 5.63 -0.08 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.81 +0.03 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.03 +0.06 47 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 9.32 -0.18 47 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.76 -0.22 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.56 +0.12 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.00 -0.14 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.74 -0.14 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.88 +0.10 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.79 +0.14 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.81 +0.16 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.86 +0.17 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.03 +0.24 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.20 +0.32 52 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.46 +0.41 53 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 32.75 +0.49 54 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 0.04 -0.01 47 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 -0.04 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.05 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.07 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.80 -0.08 47 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 -0.11 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.44 -0.15 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.85 -0.09 47 0 190 0
30DEC26 80.00 P 0.00 0.00 0.00 2.38 -0.04 47 0 173 0
30DEC26 82.50 P 0.00 0.00 0.00 2.95 -0.04 47 0 28 0
30DEC26 85.00 P 3.55 3.55 3.54 3.51 -0.15 46 60 123 +30
30DEC26 87.50 P 0.00 0.00 0.00 4.24 -0.18 46 0 30 0
30DEC26 90.00 P 5.35 5.35 5.35 5.12 -0.14 47 1 757 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.06 -0.15 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 7.09 -0.14 46 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 8.26 -0.10 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.49 -0.08 47 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.72 -0.33 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.19 -0.31 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.78 -0.20 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.66 +0.04 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.15 -0.22 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.32 +0.17 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.19 +0.19 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 23.09 +0.18 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.12 +0.25 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.16 +0.29 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.26 +0.32 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.42 +0.36 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.54 +0.34 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.05 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 -0.06 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 -0.07 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.11 -0.09 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.41 -0.10 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.80 -0.12 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.28 -0.13 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.82 -0.14 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.07 49 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 4.03 -0.01 48 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 4.51 -0.20 47 0 166 0
30MAR27 82.50 P 5.40 5.40 5.40 5.41 -0.08 48 30 34 +30
30MAR27 85.00 P 0.00 0.00 0.00 6.18 -0.17 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.10 -0.13 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.19 -0.08 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.21 -0.14 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.41 -0.11 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.67 -0.10 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.83 -0.26 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.38 -0.10 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.76 -0.06 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.31 -0.05 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.92 -0.05 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.55 -0.09 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.58 +0.24 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.36 +0.23 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.22 +0.25 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 28.09 +0.25 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.00 +0.25 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.96 +0.26 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.86 +0.13 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 35.89 +0.18 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 -0.02 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.03 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.76 -0.05 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.19 -0.05 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.71 -0.06 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.18 +0.01 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.71 -0.01 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.31 -0.06 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.00 -0.08 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.87 +0.07 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.75 +0.07 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.46 -0.11 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.42 -0.06 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.42 -0.13 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.55 -0.07 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.73 -0.05 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.06 +0.05 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.06 -0.15 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.40 -0.09 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 16.91 -0.26 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.38 -0.27 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.06 -0.05 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.66 -0.05 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.30 -0.07 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.20 +0.09 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.94 +0.13 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.72 +0.13 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.55 +0.14 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.44 +0.14 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.32 +0.13 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.24 +0.14 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.23 +0.15 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.51 - 49 0 0 -
29SEP27 82.50 P 0.00 0.00 0.00 9.48 -0.07 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.38 -0.27 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.71 -0.03 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.88 +0.03 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 13.76 -0.27 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.01 -0.31 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.34 -0.28 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.76 -0.15 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.23 -0.13 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.65 -0.20 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.14 -0.26 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.79 -0.16 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.43 -0.16 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.12 -0.16 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.92 +0.20 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.90 +0.11 50 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.71 +0.13 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.55 +0.12 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 36.41 +0.11 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.31 +0.12 50 0 0 0
TOTAL PUT 215 13,028 +86
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 89.00 C 0.00 0.00 0.00 19.61 - 0 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 18.61 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 17.62 0.00 85 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 16.62 0.00 80 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 15.62 0.00 75 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 14.62 0.00 70 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 13.62 0.00 65 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 12.62 0.00 60 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 11.62 0.00 55 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 10.62 0.00 50 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 9.62 0.00 46 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 8.62 -0.01 41 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 7.62 -0.01 36 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 6.62 -0.02 32 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 5.63 -0.04 32 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 4.66 -0.21 33 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 3.71 -0.01 32 0 0 0
04SEP26 106.00 C 2.19 2.19 2.19 2.83 -0.20 32 15 30 +15
04SEP26 107.00 C 0.00 0.00 0.00 1.99 -0.20 30 0 63 0
04SEP26 108.00 C 0.97 1.25 0.97 1.35 -0.26 31 32 36 +21
04SEP26 109.00 C 0.00 0.00 0.00 0.85 -0.23 32 0 150 0
04SEP26 110.00 C 0.33 0.33 0.33 0.49 -0.22 32 30 94 +22
04SEP26 111.00 C 0.00 0.00 0.00 0.26 -0.17 32 0 59 0
04SEP26 112.00 C 0.14 0.14 0.14 0.14 -0.13 33 22 127 0
04SEP26 113.00 C 0.10 0.10 0.10 0.06 -0.09 32 6 82 -6
04SEP26 114.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 149 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 106 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 91 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
04SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 54 20 155 -15
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 19.67 - 43 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 18.67 0.00 40 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 17.67 0.00 37 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 16.67 0.00 34 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 15.67 -0.01 30 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 14.67 -0.01 23 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 13.67 -0.01 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 12.68 0.00 30 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 11.68 -0.01 28 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 10.69 -0.01 28 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 9.71 -0.01 29 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 8.73 -0.02 28 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 7.78 -0.02 28 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.85 -0.02 28 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 5.95 -0.03 28 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 5.00 -0.13 26 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 4.16 -0.07 25 0 0 0
11SEP26 106.00 C 3.01 3.23 2.90 3.45 -0.09 26 31 32 +31
11SEP26 107.00 C 2.50 2.59 2.30 2.80 -0.08 27 146 172 +146
11SEP26 108.00 C 1.90 2.15 1.90 2.23 -0.07 27 39 76 +33
11SEP26 109.00 C 1.50 1.70 1.50 1.74 -0.07 27 29 80 +21
11SEP26 110.00 C 0.00 0.00 0.00 1.33 -0.07 28 2 17 0
11SEP26 111.00 C 0.00 0.00 0.00 0.99 -0.08 28 0 15 0
11SEP26 112.00 C 0.67 0.67 0.67 0.73 -0.07 28 2 2 +2
11SEP26 113.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.38 -0.03 28 0 37 0
11SEP26 115.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 22 0
11SEP26 116.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 46 0
11SEP26 117.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 45 0
11SEP26 119.00 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.03 0.00 29 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 65.70 - 107 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 64.70 -0.18 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.70 -0.18 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.70 -0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.70 -0.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.71 -0.19 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.71 -0.19 81 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.71 -0.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.22 -0.18 83 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.72 -0.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.23 -0.19 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.73 -0.19 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.24 -0.18 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.75 -0.18 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.25 -0.20 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.76 -0.20 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.26 -0.20 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.77 -0.20 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.27 -0.21 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.78 -0.21 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.28 -0.23 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.79 -0.24 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.30 -0.28 28 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 18.83 0.00 30 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 16.37 0.00 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 13.97 0.00 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.66 +0.02 29 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 9.47 -0.20 29 0 1,241 0
29SEP26 102.50 C 0.00 0.00 0.00 7.25 -0.20 27 0 268 0
29SEP26 105.00 C 5.05 5.30 5.01 5.54 -0.06 28 220 1,421 +99
29SEP26 107.50 C 3.69 3.89 3.41 4.08 -0.04 28 152 1,125 +101
29SEP26 110.00 C 2.54 2.80 2.54 2.90 0.00 29 314 3,037 -112
29SEP26 112.50 C 1.80 1.90 1.73 1.98 -0.01 29 119 1,107 -46
29SEP26 115.00 C 1.16 1.25 1.13 1.31 -0.04 29 64 6,652 +14
29SEP26 117.50 C 0.70 0.80 0.70 0.83 -0.02 29 174 4,219 +15
29SEP26 120.00 C 0.50 0.53 0.48 0.53 +0.01 30 233 3,664 -63
29SEP26 122.50 C 0.33 0.34 0.32 0.31 +0.01 30 114 947 -75
29SEP26 125.00 C 0.25 0.25 0.23 0.18 +0.01 30 150 4,767 -8
29SEP26 127.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 792 0
29SEP26 130.00 C 0.15 0.15 0.14 0.05 0.00 29 7 4,060 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1,716 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 0.00 31 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29SEP26 140.00 C 0.07 0.07 0.07 0.01 0.00 33 40 3,435 -32
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 604 0
29SEP26 147.50 C 0.05 0.05 0.05 0.01 0.00 39 1 523 -1
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 591 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 155.00 C 0.04 0.04 0.04 0.01 0.00 45 1 228 -1
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 65.80 - 0 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 64.81 -0.20 70 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.81 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.82 -0.20 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.82 -0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.83 -0.20 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.83 -0.20 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.84 -0.20 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.35 -0.12 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.86 -0.21 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.37 -0.13 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.88 -0.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.39 -0.22 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.91 -0.14 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.42 -0.23 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.93 -0.16 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.44 -0.18 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.96 -0.19 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.47 -0.31 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.99 -0.35 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.52 -0.39 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.07 -0.42 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.30 -0.77 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.83 -0.45 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.97 0.00 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.76 -0.01 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 12.66 -0.02 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 10.71 -0.02 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 8.69 -0.36 28 0 16 0
29OCT26 105.00 C 7.00 7.07 6.85 7.13 -0.13 28 49 71 +10
29OCT26 107.50 C 5.67 5.67 5.45 5.74 -0.16 28 35 244 +34
29OCT26 110.00 C 0.00 0.00 0.00 4.56 -0.16 29 0 793 0
29OCT26 112.50 C 3.53 3.58 3.53 3.57 -0.13 29 30 704 +30
29OCT26 115.00 C 2.79 2.79 2.79 2.76 -0.15 29 15 2,327 0
29OCT26 117.50 C 2.05 2.05 2.00 2.15 -0.09 29 16 335 +16
29OCT26 120.00 C 1.60 1.65 1.60 1.61 -0.06 29 123 1,429 +82
29OCT26 122.50 C 0.00 0.00 0.00 1.21 -0.02 30 0 563 0
29OCT26 125.00 C 0.97 0.98 0.93 0.88 -0.01 30 101 371 +48
29OCT26 127.50 C 0.74 0.75 0.73 0.62 -0.02 30 158 489 +128
29OCT26 130.00 C 0.57 0.63 0.57 0.44 -0.01 30 138 868 +103
29OCT26 132.50 C 0.46 0.46 0.46 0.30 -0.01 29 4 271 0
29OCT26 135.00 C 0.00 0.00 0.00 0.21 0.00 30 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 196 0
29OCT26 140.00 C 0.00 0.00 0.00 0.10 0.00 30 0 223 0
29OCT26 142.50 C 0.00 0.00 0.00 0.07 0.00 30 0 133 0
29OCT26 145.00 C 0.22 0.22 0.22 0.04 -0.01 29 2 312 -2
29OCT26 147.50 C 0.00 0.00 0.00 0.03 0.00 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 0.00 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.90 - 0 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 64.91 -0.10 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.92 -0.09 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.93 -0.09 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.93 -0.10 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.94 -0.10 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.95 -0.26 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.95 -0.18 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.47 -0.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.99 -0.28 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.51 -0.20 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.03 -0.21 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.54 -0.24 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.06 -0.26 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.58 -0.30 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.93 -0.61 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.44 -0.67 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.96 -0.74 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.47 -0.81 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.99 -0.89 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.63 -0.87 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.31 -0.86 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.06 -0.81 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.87 -0.71 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.01 -0.01 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.01 -0.01 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 14.12 -0.01 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 12.36 -0.02 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.56 -0.20 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 9.09 -0.16 32 0 2 0
27NOV26 107.50 C 7.70 7.70 7.70 7.74 -0.16 32 40 121 +40
27NOV26 110.00 C 6.50 6.50 6.50 6.57 -0.16 32 20 229 +20
27NOV26 112.50 C 0.00 0.00 0.00 5.54 -0.16 32 0 491 0
27NOV26 115.00 C 0.00 0.00 0.00 4.67 -0.14 33 0 2,700 0
27NOV26 117.50 C 3.75 3.75 3.75 3.92 -0.16 33 20 186 +20
27NOV26 120.00 C 3.20 3.20 3.20 3.28 -0.08 33 20 369 +20
27NOV26 122.50 C 0.00 0.00 0.00 2.74 -0.02 33 0 321 0
27NOV26 125.00 C 2.14 2.28 2.14 2.23 -0.02 33 60 395 0
27NOV26 127.50 C 0.00 0.00 0.00 1.80 -0.02 33 0 145 0
27NOV26 130.00 C 1.61 1.65 1.61 1.44 -0.02 33 23 626 -20
27NOV26 132.50 C 1.32 1.39 1.32 1.15 -0.02 33 45 646 -45
27NOV26 135.00 C 1.14 1.15 1.13 0.92 -0.01 33 76 139 -73
27NOV26 137.50 C 0.96 1.00 0.96 0.72 -0.01 33 33 695 -7
27NOV26 140.00 C 0.82 0.82 0.82 0.57 -0.01 33 10 413 0
27NOV26 142.50 C 0.71 0.71 0.71 0.44 -0.01 33 12 89 0
27NOV26 145.00 C 0.61 0.61 0.61 0.34 -0.01 33 10 170 +10
27NOV26 147.50 C 0.00 0.00 0.00 0.27 0.00 33 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.21 0.00 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.16 0.00 33 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 42 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.07 0.00 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 0.00 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.04 0.00 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 0.00 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 41 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 43.00 C 0.00 0.00 0.00 66.02 - 0 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 65.03 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.04 -0.16 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.05 -0.18 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.06 -0.17 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.07 -0.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.08 -0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.09 -0.29 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 56.61 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.99 -0.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.51 -0.39 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.03 -0.43 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.54 -0.50 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.06 -0.75 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.58 -0.82 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.04 -0.95 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.64 -0.94 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.25 -0.94 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.79 -1.02 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.57 -0.89 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.27 -0.87 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.02 -0.86 31 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 22.84 -0.83 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.68 -0.71 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 18.89 -0.02 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 16.99 -0.02 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.20 -0.03 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 13.52 -0.03 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 11.97 -0.03 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 10.40 -0.18 32 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 9.08 -0.19 32 0 662 0
30DEC26 110.00 C 7.80 7.80 7.80 7.90 -0.20 32 20 1,814 +20
30DEC26 112.50 C 0.00 0.00 0.00 6.87 -0.15 32 0 776 0
30DEC26 115.00 C 5.93 5.93 5.93 5.94 -0.14 32 14 2,298 0
30DEC26 117.50 C 0.00 0.00 0.00 5.12 -0.13 32 0 963 0
30DEC26 120.00 C 4.30 4.40 4.23 4.53 0.00 33 154 2,081 +134
30DEC26 122.50 C 0.00 0.00 0.00 3.80 -0.10 33 0 518 0
30DEC26 125.00 C 3.20 3.20 3.04 3.26 -0.05 33 16 3,000 +16
30DEC26 127.50 C 0.00 0.00 0.00 2.75 -0.04 33 0 327 0
30DEC26 130.00 C 2.36 2.40 2.36 2.31 -0.04 33 18 1,916 -4
30DEC26 132.50 C 2.08 2.09 2.08 1.93 -0.04 33 52 246 -27
30DEC26 135.00 C 1.79 1.82 1.76 1.61 -0.03 33 30 318 +25
30DEC26 137.50 C 1.58 1.58 1.58 1.34 -0.03 33 20 469 0
30DEC26 140.00 C 1.39 1.39 1.32 1.11 -0.02 33 58 2,275 +28
30DEC26 142.50 C 1.23 1.23 1.23 0.91 -0.02 33 25 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 0.61 -0.02 33 0 440 0
30DEC26 150.00 C 0.80 0.80 0.80 0.50 -0.02 33 12 180 +2
30DEC26 152.50 C 0.00 0.00 0.00 0.41 -0.01 33 0 196 0
30DEC26 155.00 C 0.69 0.69 0.69 0.33 -0.01 33 6 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 67 0
30DEC26 160.00 C 0.57 0.57 0.57 0.22 -0.01 33 3 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 0.00 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 0.00 33 0 53 0
30DEC26 170.00 C 0.39 0.39 0.39 0.09 -0.01 33 2 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 0.00 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 0.00 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 0.00 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 0.00 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 0.00 32 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 36 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 66.02 - 0 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 65.03 -0.63 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.04 -0.64 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.05 -0.66 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.06 -0.69 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.07 -0.71 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.08 -0.74 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.12 -0.90 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.73 -0.90 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.34 -0.91 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.96 -0.91 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.59 -0.91 0 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 47.22 -0.91 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.86 -0.91 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.51 -0.91 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.19 -0.89 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.89 -0.88 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.61 -0.90 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.40 -0.86 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.22 -0.86 34 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 29.12 -0.83 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.08 -0.79 34 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 25.09 -0.77 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.19 -0.74 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 21.13 -0.96 32 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.68 -0.07 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 18.07 -0.07 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 16.54 -0.08 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 15.46 +0.27 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 13.76 -0.19 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 12.51 -0.19 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 11.34 -0.19 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 10.23 -0.23 33 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 9.26 -0.22 33 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 8.38 -0.21 34 0 501 0
30MAR27 120.00 C 7.27 7.27 7.27 7.57 -0.20 34 1 223 +1
30MAR27 122.50 C 6.70 6.70 6.70 6.84 -0.20 34 1 61 0
30MAR27 125.00 C 0.00 0.00 0.00 6.11 -0.23 34 0 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 5.51 -0.18 34 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 4.99 -0.10 34 0 909 0
30MAR27 132.50 C 0.00 0.00 0.00 4.45 -0.10 34 0 119 0
30MAR27 135.00 C 4.08 4.08 4.08 3.96 -0.10 34 3 189 -3
30MAR27 137.50 C 3.71 3.71 3.71 3.53 -0.08 34 2 83 +2
30MAR27 140.00 C 0.00 0.00 0.00 3.13 -0.09 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.78 +0.01 34 0 137 0
30MAR27 145.00 C 2.74 2.74 2.74 2.46 0.00 34 2 66 -2
30MAR27 147.50 C 0.00 0.00 0.00 2.18 -0.07 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.93 -0.06 34 0 88 0
30MAR27 152.50 C 0.00 0.00 0.00 1.70 -0.01 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.50 -0.01 34 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.32 -0.02 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.16 -0.02 34 0 76 0
30MAR27 162.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.90 -0.02 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.79 -0.02 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.61 -0.01 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.47 -0.01 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.36 -0.01 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 66.02 - 0 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 65.04 -0.91 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.07 -0.68 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.11 -0.91 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.15 -0.91 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.19 -0.92 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.24 -0.91 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.28 -0.92 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.92 -0.83 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.55 -0.80 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.20 -0.75 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.94 -0.69 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.51 -0.82 39 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 45.19 -0.81 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.91 -0.86 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.65 -0.85 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 38.42 -0.73 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 36.22 -0.78 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 34.09 -0.72 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.03 -0.64 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.75 -0.89 36 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 28.02 -0.63 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 25.93 -0.84 36 0 17 0
29JUN27 90.00 C 24.00 24.32 23.80 24.71 -0.24 38 18 38 +18
29JUN27 92.50 C 0.00 0.00 0.00 22.43 -0.79 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 20.95 -0.66 36 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 19.28 -0.16 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 17.88 -0.17 35 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 17.02 +0.32 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 15.33 -0.30 36 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 14.27 -0.28 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 13.16 -0.28 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 12.13 -0.27 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 11.20 -0.27 36 0 88 0
29JUN27 117.50 C 10.17 10.17 10.17 10.34 -0.22 36 20 79 +20
29JUN27 120.00 C 0.00 0.00 0.00 9.52 -0.21 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 8.77 -0.20 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 8.01 -0.23 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 7.32 -0.19 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 6.74 -0.19 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 6.17 -0.20 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 5.61 -0.20 36 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 5.14 -0.17 36 0 17 0
29JUN27 140.00 C 4.82 4.82 4.82 4.72 -0.17 36 3 26 +3
29JUN27 142.50 C 0.00 0.00 0.00 4.29 -0.05 36 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 3.88 -0.06 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.58 -0.04 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 3.27 -0.06 36 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 2.97 -0.06 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 2.68 -0.06 36 0 39 0
29JUN27 157.50 C 3.02 3.02 3.02 2.47 -0.05 36 30 60 +30
29JUN27 160.00 C 0.00 0.00 0.00 2.26 -0.06 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.04 -0.07 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.84 -0.07 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.69 -0.05 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.55 -0.05 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.41 -0.06 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.27 -0.06 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.15 -0.04 36 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.06 -0.04 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.97 -0.04 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.87 -0.05 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.78 -0.05 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.72 -0.03 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.66 -0.03 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.33 -0.04 35 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 66.02 - 0 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 65.04 -0.91 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.07 -0.92 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.11 -0.92 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.15 -0.92 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.19 -0.92 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.26 -0.90 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.31 -0.90 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.94 -0.81 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.59 -0.76 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.26 -0.74 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.02 -0.66 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 47.70 -0.68 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.46 -0.65 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.23 -0.65 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.06 -0.62 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.92 -0.61 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.83 -0.60 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.54 -0.86 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.59 -0.83 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.70 -0.78 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.88 -0.76 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.31 -0.57 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.47 -0.68 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.88 -0.72 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.36 -0.70 36 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.93 -0.67 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.74 -0.53 36 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.43 -0.54 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.13 -0.59 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.28 -0.16 36 0 0 0
29SEP27 110.00 C 15.35 15.35 15.35 15.25 -0.20 36 1 1 +1
29SEP27 112.50 C 0.00 0.00 0.00 14.15 -0.32 36 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.15 -0.40 36 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 12.53 -0.15 36 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 11.71 -0.10 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.90 -0.09 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 10.20 -0.10 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 9.51 -0.10 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.82 -0.10 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.22 -0.09 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.69 -0.09 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.16 -0.09 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.63 -0.10 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.16 -0.09 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.76 -0.09 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.37 -0.09 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.97 -0.09 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.59 -0.08 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.30 -0.07 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.01 -0.08 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.73 -0.08 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.44 +0.02 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.18 -0.06 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.98 +0.02 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.78 -0.07 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.58 -0.07 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.38 0.00 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.19 +0.01 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.06 +0.01 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.87 -0.05 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.73 -0.06 36 0 4 0
29SEP27 187.50 C 2.25 2.30 2.25 1.65 -0.01 36 2 3 +2
TOTAL CALL 3,516 106,998 +841
04SEP26 89.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
04SEP26 101.00 P 0.05 0.05 0.05 0.01 0.00 41 5 7 +5
04SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 103.00 P 0.09 0.09 0.09 0.02 -0.03 35 20 24 +5
04SEP26 104.00 P 0.17 0.17 0.17 0.04 -0.07 33 2 2 +2
04SEP26 105.00 P 0.25 0.25 0.25 0.10 -0.11 33 4 124 +4
04SEP26 106.00 P 0.00 0.00 0.00 0.22 -0.16 33 0 77 0
04SEP26 107.00 P 0.95 0.95 0.60 0.44 -0.21 33 20 15 +10
04SEP26 108.00 P 1.21 1.31 1.21 0.79 -0.24 33 17 72 +13
04SEP26 109.00 P 1.60 1.60 1.60 1.30 -0.24 34 7 81 -7
04SEP26 110.00 P 2.80 2.80 2.30 1.95 -0.22 34 7 188 -1
04SEP26 111.00 P 0.00 0.00 0.00 2.74 -0.17 36 0 89 0
04SEP26 112.00 P 0.00 0.00 0.00 3.62 -0.13 38 0 146 0
04SEP26 113.00 P 0.00 0.00 0.00 4.58 -0.08 43 0 132 0
04SEP26 114.00 P 0.00 0.00 0.00 5.41 -0.16 31 0 46 0
04SEP26 115.00 P 0.00 0.00 0.00 6.40 -0.02 0 0 15 0
04SEP26 116.00 P 0.00 0.00 0.00 7.40 0.00 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 9.40 0.00 0 0 1 -3
04SEP26 119.00 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 -2
04SEP26 121.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 17.92 +0.52 149 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 18.95 +0.55 157 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 19.98 +0.58 165 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 21.01 +0.61 172 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 22.04 +0.64 180 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 23.07 +0.67 188 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 24.10 +0.70 195 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 25.13 +0.73 203 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 26.16 +0.76 210 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 27.19 +0.79 218 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
11SEP26 102.00 P 0.33 0.33 0.33 0.17 -0.02 28 1 7 +1
11SEP26 103.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 30 0
11SEP26 104.00 P 0.72 0.74 0.56 0.43 -0.03 28 77 92 +55
11SEP26 105.00 P 0.99 0.99 0.99 0.63 -0.04 28 15 32 +15
11SEP26 106.00 P 1.05 1.05 1.05 0.91 -0.04 29 4 13 +4
11SEP26 107.00 P 1.80 1.80 1.62 1.25 -0.05 29 39 39 +39
11SEP26 108.00 P 2.10 2.10 1.91 1.68 -0.05 29 24 24 +22
11SEP26 109.00 P 2.48 2.48 2.48 2.19 -0.02 29 15 90 +15
11SEP26 110.00 P 3.09 3.09 3.09 2.78 0.00 29 2 33 +1
11SEP26 111.00 P 0.00 0.00 0.00 3.46 -0.04 30 0 15 0
11SEP26 112.00 P 0.00 0.00 0.00 4.20 -0.04 30 0 15 0
11SEP26 113.00 P 0.00 0.00 0.00 4.87 -0.03 28 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 5.71 -0.02 28 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 6.59 -0.02 28 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 7.51 -0.01 28 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 8.46 -0.01 28 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 9.43 0.00 29 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 10.41 0.00 29 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 17.92 +0.52 71 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 18.95 +0.55 75 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 19.98 +0.58 79 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 21.01 +0.61 82 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 22.04 +0.64 86 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 23.07 +0.67 90 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 24.10 +0.70 93 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29SEP26 75.00 P 0.02 0.02 0.02 0.01 0.00 49 100 168 +100
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 943 0
29SEP26 90.00 P 0.15 0.15 0.15 0.03 0.00 30 2,010 3,776 -21
29SEP26 92.50 P 0.21 0.21 0.21 0.07 0.00 30 15 1,391 0
29SEP26 95.00 P 0.35 0.35 0.35 0.16 0.00 29 15 2,673 +15
29SEP26 97.50 P 0.51 0.61 0.50 0.35 +0.01 30 140 4,144 -94
29SEP26 100.00 P 0.80 0.96 0.80 0.67 +0.02 30 853 7,787 -557
29SEP26 102.50 P 1.34 1.50 1.26 1.19 +0.03 30 705 1,928 -420
29SEP26 105.00 P 1.98 2.29 1.98 1.93 +0.05 30 268 4,065 +62
29SEP26 107.50 P 3.40 3.45 3.00 2.97 +0.14 30 13 3,198 -1
29SEP26 110.00 P 4.68 4.68 4.61 4.29 +0.10 30 67 6,344 +5
29SEP26 112.50 P 5.90 5.90 5.90 5.90 +0.08 31 1 1,532 0
29SEP26 115.00 P 8.20 8.20 8.20 7.54 +0.21 29 5 2,135 -5
29SEP26 117.50 P 10.06 10.06 10.06 9.27 -0.26 25 248 3,387 -236
29SEP26 120.00 P 0.00 0.00 0.00 11.74 +0.02 29 0 1,739 0
29SEP26 122.50 P 0.00 0.00 0.00 14.05 +0.01 29 0 422 0
29SEP26 125.00 P 16.99 16.99 16.99 16.94 +0.50 42 30 1,976 -30
29SEP26 127.50 P 0.00 0.00 0.00 19.47 +0.57 46 0 427 0
29SEP26 130.00 P 22.10 22.10 22.10 22.04 +0.64 52 50 908 0
29SEP26 132.50 P 0.00 0.00 0.00 24.62 +0.72 57 0 53 -197
29SEP26 135.00 P 27.04 27.04 27.04 27.19 +0.79 62 1 15 0
29SEP26 137.50 P 0.00 0.00 0.00 29.77 +0.87 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.34 +0.94 72 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.89 +0.99 76 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.39 +0.99 80 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.82 +0.92 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.30 +0.90 85 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.88 +0.98 90 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.39 +0.99 93 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.89 +0.99 96 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.38 +0.98 99 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.89 +0.99 102 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.39 +0.99 105 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.89 +0.99 107 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.39 +0.99 110 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.89 +0.99 113 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.39 +0.99 115 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.89 +0.99 118 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.31 +0.91 119 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.81 +0.91 121 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.39 +0.99 125 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.87 +0.97 127 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.37 +0.97 130 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.87 +0.97 132 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.38 +0.98 135 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.87 +0.97 137 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.37 +0.97 139 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.36 +0.96 142 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.39 +0.99 147 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 43 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 77.50 P 0.20 0.20 0.20 0.01 0.00 31 2 55 -2
29OCT26 80.00 P 0.20 0.20 0.20 0.02 0.00 30 60 32 -42
29OCT26 82.50 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 37 0
29OCT26 87.50 P 0.38 0.38 0.38 0.14 0.00 30 2 86 0
29OCT26 90.00 P 0.51 0.51 0.51 0.26 0.00 30 3 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.45 -0.01 30 0 115 0
29OCT26 95.00 P 1.05 1.09 1.05 0.74 -0.01 30 16 176 -14
29OCT26 97.50 P 1.47 1.48 1.40 1.15 -0.02 30 45 620 +30
29OCT26 100.00 P 1.95 2.07 1.94 1.71 -0.02 30 100 479 +72
29OCT26 102.50 P 2.55 2.78 2.55 2.44 -0.02 30 98 495 +16
29OCT26 105.00 P 3.50 3.50 3.50 3.36 +0.03 30 500 988 +500
29OCT26 107.50 P 0.00 0.00 0.00 4.49 +0.09 30 0 449 0
29OCT26 110.00 P 5.85 5.85 5.85 5.81 +0.12 30 2 1,224 0
29OCT26 112.50 P 7.63 7.63 7.63 7.31 +0.08 31 1 393 -1
29OCT26 115.00 P 0.00 0.00 0.00 9.04 -0.02 31 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 10.92 +0.36 32 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 12.57 -0.03 29 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 14.66 -0.02 29 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 16.94 +0.06 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 19.74 +0.56 36 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 22.04 +0.51 37 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 24.62 +0.67 41 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 27.19 +0.78 45 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 29.77 +0.87 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.34 +0.94 52 0 20 -25
29OCT26 142.50 P 0.00 0.00 0.00 34.89 +0.99 55 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.39 +0.99 57 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.82 +0.92 59 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.30 +0.90 61 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 44.88 +0.98 64 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 47.39 +0.99 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.89 +0.99 69 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.38 +0.98 71 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.89 +0.99 73 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.39 +0.99 75 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.89 +0.99 77 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.39 +0.99 79 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.89 +0.99 80 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.39 +0.99 82 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.89 +0.99 84 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.31 +0.91 85 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.81 +0.91 86 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.39 +0.99 89 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.87 +0.97 91 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.37 +0.97 92 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.87 +0.97 94 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.38 +0.98 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.87 +0.97 97 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.37 +0.97 99 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 97.36 +0.96 102 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 102.39 +0.99 105 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 58 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 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 35 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
27NOV26 80.00 P 0.48 0.48 0.48 0.16 0.00 33 2 83 +2
27NOV26 82.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 8 0
27NOV26 90.00 P 1.35 1.35 1.35 0.92 -0.01 33 2 130 +2
27NOV26 92.50 P 1.60 1.60 1.60 1.30 -0.02 33 4 68 +4
27NOV26 95.00 P 0.00 0.00 0.00 1.79 -0.03 33 0 408 0
27NOV26 97.50 P 2.61 2.61 2.59 2.42 -0.03 33 60 512 +54
27NOV26 100.00 P 3.32 3.32 3.28 3.18 -0.03 33 120 259 +86
27NOV26 102.50 P 4.18 4.20 4.12 4.07 -0.01 34 197 931 +51
27NOV26 105.00 P 0.00 0.00 0.00 5.09 +0.05 34 0 273 0
27NOV26 107.50 P 6.55 6.55 6.55 6.26 +0.08 34 20 414 +20
27NOV26 110.00 P 0.00 0.00 0.00 7.58 +0.10 34 0 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 9.04 +0.09 34 0 404 0
27NOV26 115.00 P 0.00 0.00 0.00 10.43 -0.35 33 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 12.14 -0.04 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 13.94 -0.35 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 15.88 -0.04 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 17.91 -0.03 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 20.60 +0.57 37 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 22.86 +0.67 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 25.17 +0.74 39 0 250 0
27NOV26 135.00 P 27.80 27.80 27.80 27.55 +0.88 41 1 1 +1
27NOV26 137.50 P 0.00 0.00 0.00 29.96 +0.97 42 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.44 +0.92 44 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.89 +0.94 46 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 37.39 +0.98 48 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 39.89 +0.99 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.38 +0.98 52 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 44.88 +0.98 54 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.39 +0.99 56 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.89 +0.99 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.38 +0.98 59 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.89 +0.99 61 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.39 +0.99 63 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.89 +0.99 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.39 +0.99 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.89 +0.99 68 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.39 +0.99 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.89 +0.99 71 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.38 +0.98 72 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.88 +0.98 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.39 +0.99 75 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.88 +0.98 76 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.38 +0.98 78 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.89 +0.99 79 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.38 +0.98 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.89 +0.99 82 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.37 +0.97 83 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.38 +0.98 85 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 102.39 +0.99 88 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 - 55 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 52 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 37 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 0.00 34 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 0.00 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 1,637 0
30DEC26 77.50 P 0.63 0.63 0.63 0.23 -0.01 33 3 195 +3
30DEC26 80.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.53 -0.02 33 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.77 -0.02 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.08 -0.03 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.46 -0.04 33 0 1,491 0
30DEC26 92.50 P 2.33 2.33 2.33 1.96 -0.04 33 15 1,829 0
30DEC26 95.00 P 2.85 2.85 2.85 2.57 -0.04 33 14 1,309 0
30DEC26 97.50 P 0.00 0.00 0.00 3.27 -0.02 33 0 1,381 0
30DEC26 100.00 P 0.00 0.00 0.00 4.10 0.00 33 0 2,926 0
30DEC26 102.50 P 0.00 0.00 0.00 5.07 +0.09 33 0 2,604 0
30DEC26 105.00 P 6.30 6.44 6.16 6.10 +0.12 33 169 1,852 +137
30DEC26 107.50 P 7.50 7.50 7.25 7.30 +0.11 33 35 2,339 +15
30DEC26 110.00 P 8.95 8.95 8.95 8.60 +0.09 33 1 3,799 -1
30DEC26 112.50 P 0.00 0.00 0.00 10.06 +0.10 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 11.61 +0.25 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 13.07 -0.06 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 14.84 -0.07 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 16.69 -0.06 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 19.19 +0.50 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 21.28 +0.57 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 23.43 +0.64 37 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 25.66 +0.71 37 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 27.90 +0.75 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 30.22 +0.84 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 32.55 +0.89 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 34.89 +0.91 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.39 +0.86 42 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 39.89 +0.94 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 42.38 +0.96 45 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 44.88 +0.98 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.39 +0.99 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.89 +0.99 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.38 +0.98 52 0 0 -7
30DEC26 162.50 P 0.00 0.00 0.00 54.89 +0.99 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.39 +0.99 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.89 +0.99 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.39 +0.99 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.89 +0.99 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.39 +0.99 60 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.89 +0.99 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.38 +0.98 63 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.88 +0.98 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.39 +0.99 66 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.88 +0.98 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.38 +0.98 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.89 +0.99 69 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.38 +0.98 70 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.89 +0.99 72 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.37 +0.97 72 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 97.38 +0.98 75 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.39 +0.99 77 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 - 42 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 0.01 -0.01 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 0.00 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 77 0
30MAR27 70.00 P 0.91 0.91 0.91 0.35 -0.03 34 3 73 +3
30MAR27 72.50 P 0.00 0.00 0.00 0.50 -0.01 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.94 -0.04 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.23 -0.06 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.61 -0.06 34 0 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 2.05 -0.08 34 0 1,136 0
30MAR27 87.50 P 2.94 2.94 2.94 2.56 -0.08 34 25 61 0
30MAR27 90.00 P 3.54 3.61 3.53 3.18 -0.10 34 87 2,553 +87
30MAR27 92.50 P 0.00 0.00 0.00 3.85 -0.10 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.67 -0.07 34 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 5.52 -0.02 34 0 725 0
30MAR27 100.00 P 0.00 0.00 0.00 6.53 +0.08 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 7.53 +0.05 34 0 981 0
30MAR27 105.00 P 9.00 9.00 9.00 8.71 +0.13 34 30 545 0
30MAR27 107.50 P 0.00 0.00 0.00 9.92 +0.13 34 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 11.21 +0.09 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 12.62 +0.07 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 14.17 +0.03 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 15.80 +0.03 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.69 +0.24 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 19.51 +0.46 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 21.37 +0.51 36 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.29 +0.53 36 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.31 +0.61 36 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 27.34 +0.62 36 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 29.47 +0.71 37 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.56 +0.70 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.71 +0.07 37 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 35.95 +0.80 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.16 +0.81 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 40.33 +0.74 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.61 +0.76 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 45.07 +0.92 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.45 +0.96 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.89 +0.81 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.38 +0.88 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.89 +0.95 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.39 +0.98 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.89 +0.99 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.39 +0.99 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.89 +0.99 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.39 +0.99 49 0 0 -2
30MAR27 177.50 P 0.00 0.00 0.00 69.89 +0.99 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.38 +0.98 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.88 +0.98 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.39 +0.99 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.88 +0.98 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.38 +0.98 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.89 +0.99 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.38 +0.98 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.89 +0.99 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.37 +0.97 58 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.38 +0.98 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.39 +0.99 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN27 46.00 P 0.59 0.59 0.58 0.03 -0.01 35 30 45 +30
29JUN27 47.00 P 0.61 0.61 0.61 0.04 -0.01 35 15 30 +15
29JUN27 48.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29JUN27 49.00 P 0.71 0.71 0.71 0.06 -0.01 35 15 30 +15
29JUN27 50.00 P 0.73 0.73 0.73 0.08 -0.01 36 15 126 +15
29JUN27 52.50 P 0.82 0.82 0.82 0.12 -0.02 36 15 60 +12
29JUN27 55.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 139 0
29JUN27 67.50 P 0.00 0.00 0.00 0.96 -0.08 36 0 101 0
29JUN27 70.00 P 1.90 1.90 1.90 1.25 -0.08 36 15 25 +15
29JUN27 72.50 P 0.00 0.00 0.00 1.61 -0.10 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 -0.11 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.50 -0.13 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.03 -0.14 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 -0.17 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.36 -0.16 36 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.15 -0.06 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.01 +0.02 36 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 6.93 +0.09 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.82 +0.01 36 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 8.87 +0.04 36 0 96 0
29JUN27 100.00 P 10.00 10.00 10.00 9.98 +0.07 35 2 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.18 +0.03 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.48 +0.06 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 13.82 +0.04 35 0 37 0
29JUN27 110.00 P 15.44 15.44 15.13 15.13 -0.08 35 30 215 +30
29JUN27 112.50 P 0.00 0.00 0.00 16.58 -0.14 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.14 -0.09 35 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.79 -0.08 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.93 +0.52 36 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 23.63 +0.47 36 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.54 +0.57 36 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.33 +0.51 36 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.34 +0.62 36 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.29 +0.62 36 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.29 +0.64 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.33 +0.66 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.41 +0.68 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.53 +0.71 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.65 +0.73 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.72 +0.65 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.01 +0.78 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.21 +0.79 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.42 +0.79 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.58 +0.71 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 54.94 +0.82 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.21 +0.83 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.50 +0.84 38 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 61.74 +0.78 38 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.05 +0.78 38 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.48 +0.89 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.75 +0.83 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.17 +0.91 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.46 +0.85 39 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 75.82 +0.86 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.17 +0.84 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.67 +0.97 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.05 +0.97 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.44 +0.98 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.81 +0.97 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.22 +0.99 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.62 +1.00 40 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 97.42 +1.01 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 102.39 +0.39 42 0 0 0
29SEP27 43.00 P 0.68 0.68 0.68 0.06 - 36 2 2 -
29SEP27 44.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.99 -0.04 36 0 0 0
29SEP27 65.00 P 2.06 2.06 2.06 1.28 -0.04 36 1 1 +1
29SEP27 67.50 P 0.00 0.00 0.00 1.61 -0.05 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.01 -0.06 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.45 -0.07 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.98 -0.08 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 3.53 -0.10 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.22 -0.10 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.92 -0.09 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.73 -0.06 36 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 6.56 +0.01 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.41 0.00 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.37 +0.11 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 9.38 +0.04 36 0 0 0
29SEP27 97.50 P 10.59 10.59 10.44 10.40 +0.10 36 65 65 +65
29SEP27 100.00 P 0.00 0.00 0.00 11.54 +0.06 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 12.76 +0.07 35 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.08 +0.13 35 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.44 +0.11 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.87 +0.14 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 18.33 +0.09 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 19.89 +0.19 35 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.35 +0.07 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.40 +0.52 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.14 +0.54 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.95 +0.57 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.74 +0.52 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.68 +0.61 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.61 +0.63 36 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.47 +0.54 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.55 +0.65 36 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.58 +0.68 36 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.66 +0.69 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.73 +0.70 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.83 +0.71 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.99 +0.75 37 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.09 +0.70 37 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.32 +0.76 37 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 53.53 +0.79 37 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.69 +0.74 37 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 57.98 +0.72 37 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.23 +0.73 37 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.50 +0.74 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.69 +0.76 37 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.07 +0.86 38 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.38 +0.87 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.69 +0.88 38 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.01 +0.88 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 76.38 +0.92 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.72 +0.93 38 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.07 +0.93 38 0 0 0
TOTAL PUT 6,602 137,479 -14
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$ 37.000
29SEP26 23.00 C 0.00 0.00 0.00 14.05 +0.54 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.05 +0.54 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.06 +0.54 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.06 +0.54 44 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.21 +0.69 73 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 +0.54 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.17 +0.62 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.07 +0.61 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.19 +0.56 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.24 +0.52 41 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.19 +0.32 31 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 +0.40 38 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.76 +0.35 38 0 166 0
29SEP26 36.00 C 1.91 2.22 1.91 2.17 +0.34 39 105 150 -15
29SEP26 37.00 C 1.46 1.51 1.14 1.56 +0.22 37 35 271 +34
29SEP26 38.00 C 0.83 0.83 0.83 1.15 +0.19 38 1 421 +1
29SEP26 39.00 C 0.75 0.83 0.73 0.81 +0.14 38 52 334 +46
29SEP26 40.00 C 0.55 0.58 0.55 0.56 +0.10 38 5 796 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.06 38 0 551 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 692 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 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 75 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 0.00 116 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.28 +0.65 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.23 +0.58 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.06 +0.34 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.36 +0.58 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.15 +0.32 32 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 8.39 +0.51 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.39 +0.48 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.40 +0.41 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.47 +0.29 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.73 +0.30 36 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 4.15 +0.40 39 0 17 0
29OCT26 35.00 C 3.25 3.25 3.02 3.50 +0.34 39 79 192 +42
29OCT26 36.00 C 2.48 2.93 2.48 2.94 +0.34 40 39 69 +9
29OCT26 37.00 C 2.19 2.19 2.19 2.41 +0.29 39 15 30 +1
29OCT26 38.00 C 1.66 1.84 1.66 1.94 +0.23 39 30 98 -30
29OCT26 39.00 C 1.56 1.56 1.56 1.55 +0.19 39 2 159 +2
29OCT26 40.00 C 1.20 1.20 0.98 1.24 +0.17 39 22 228 +22
29OCT26 41.00 C 0.00 0.00 0.00 0.97 +0.13 39 0 45 0
29OCT26 42.00 C 0.61 0.61 0.61 0.76 +0.10 39 30 99 -15
29OCT26 43.00 C 0.00 0.00 0.00 0.59 +0.08 39 0 135 0
29OCT26 44.00 C 0.45 0.45 0.45 0.47 +0.08 40 30 293 +30
29OCT26 45.00 C 0.35 0.35 0.35 0.36 +0.07 40 36 206 +36
29OCT26 46.00 C 0.28 0.30 0.28 0.27 +0.05 40 60 404 +30
29OCT26 47.00 C 0.18 0.18 0.18 0.20 +0.04 40 30 330 +30
29OCT26 48.00 C 0.18 0.18 0.18 0.15 +0.03 40 60 240 +60
29OCT26 49.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 7 0
27NOV26 27.00 C 0.00 0.00 0.00 10.54 +0.55 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.65 +0.61 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.62 +0.40 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.73 +0.31 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.80 +0.26 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.09 +0.42 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.38 +0.33 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.66 +0.24 40 0 15 0
27NOV26 35.00 C 3.93 4.09 3.73 4.06 +0.21 40 105 150 +105
27NOV26 36.00 C 3.22 3.55 3.22 3.66 +0.33 42 30 45 +15
27NOV26 37.00 C 0.00 0.00 0.00 3.15 +0.28 42 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.74 +0.29 42 0 84 0
27NOV26 39.00 C 2.30 2.30 2.30 2.33 +0.24 42 1 66 +1
27NOV26 40.00 C 0.00 0.00 0.00 1.99 +0.25 42 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.68 +0.21 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.40 +0.15 42 0 195 0
27NOV26 43.00 C 1.10 1.10 1.10 1.20 +0.14 42 15 60 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.99 +0.11 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.83 +0.15 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.66 +0.10 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.56 +0.10 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.46 +0.08 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.38 +0.06 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 14.47 +0.73 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.62 +0.82 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.56 +0.51 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.63 +0.46 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.62 +0.33 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.71 +0.31 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.86 +0.43 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.11 +0.47 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.28 +0.38 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 +0.34 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.91 +0.33 41 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.27 +0.29 41 0 30 0
30DEC26 35.00 C 4.34 4.34 4.34 4.91 +0.45 44 15 70 0
30DEC26 36.00 C 3.84 4.00 3.84 4.28 +0.33 43 30 198 +30
30DEC26 37.00 C 3.38 3.38 3.38 3.78 +0.29 42 10 175 +10
30DEC26 38.00 C 2.97 2.97 2.97 3.33 +0.27 42 10 232 +10
30DEC26 39.00 C 0.00 0.00 0.00 2.92 +0.24 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 2.56 +0.22 42 0 723 0
30DEC26 41.00 C 0.00 0.00 0.00 2.24 +0.19 42 0 313 0
30DEC26 42.00 C 0.00 0.00 0.00 1.96 +0.19 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 +0.16 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.47 +0.20 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.18 42 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.06 +0.12 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.92 +0.09 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 +0.08 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 +0.07 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.59 +0.06 42 0 145 0
30DEC26 52.50 C 0.48 0.48 0.48 0.41 +0.06 43 20 247 +20
30DEC26 55.00 C 0.00 0.00 0.00 0.27 +0.04 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.07 +0.77 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.90 +0.54 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.04 +0.53 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.06 +0.38 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.35 +0.47 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.55 +0.44 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.79 +0.42 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.19 +0.52 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.43 +0.37 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.81 +0.44 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.16 +0.39 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.54 +0.33 42 0 15 0
30MAR27 35.00 C 5.74 5.74 5.74 6.02 +0.34 42 15 30 +15
30MAR27 36.00 C 0.00 0.00 0.00 5.47 +0.16 42 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 5.11 +0.25 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.60 +0.16 42 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 4.30 +0.25 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.92 +0.23 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.57 +0.20 43 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 3.25 +0.19 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.95 +0.16 43 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.67 +0.14 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.42 +0.12 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 +0.08 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.98 +0.07 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.79 +0.06 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.62 +0.06 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.46 +0.05 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.12 +0.03 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.01 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 +0.01 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 0.00 42 0 60 0
30MAR27 67.50 C 0.39 0.39 0.39 0.22 0.00 42 15 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 0.00 42 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 0.00 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 0.00 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 42 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.13 +0.52 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.31 +0.51 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.51 +0.50 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.06 +0.45 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.28 +0.41 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.53 +0.38 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.72 +0.27 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.10 +0.46 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.62 +0.60 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.88 +0.46 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.30 +0.44 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.76 +0.30 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.32 +0.37 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.82 +0.34 45 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 6.31 +0.29 44 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 5.92 +0.31 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 +0.29 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.13 +0.28 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.77 +0.26 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.44 +0.25 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.13 +0.23 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.85 +0.22 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.58 +0.21 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.34 +0.22 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.11 +0.21 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.89 +0.21 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 +0.19 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 12.69 +0.48 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.02 +0.46 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.39 +0.46 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.78 +0.45 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.19 +0.43 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.63 +0.42 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.10 +0.40 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.60 +0.16 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.32 +0.37 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.82 +0.31 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.37 +0.33 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.95 +0.33 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.54 +0.31 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.16 +0.29 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.82 +0.30 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.48 +0.25 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.16 +0.26 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.87 +0.25 45 0 0 0
29SEP27 45.00 C 4.49 4.49 4.49 4.62 +0.27 45 7 7 +7
29SEP27 46.00 C 4.29 4.29 4.29 4.35 +0.26 45 15 20 +15
TOTAL CALL 919 21,737 +531
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 204 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.10 38 0 487 0
29SEP26 34.00 P 0.46 0.46 0.46 0.43 -0.15 38 9 415 0
29SEP26 35.00 P 0.82 0.90 0.82 0.71 -0.15 39 26 558 +21
29SEP26 36.00 P 1.48 1.48 1.05 1.08 -0.25 39 17 788 +17
29SEP26 37.00 P 1.66 1.92 1.48 1.53 -0.29 39 111 1,966 -3
29SEP26 38.00 P 0.00 0.00 0.00 2.08 -0.35 38 0 455 0
29SEP26 39.00 P 0.00 0.00 0.00 2.68 -0.46 36 0 3,035 0
29SEP26 40.00 P 0.00 0.00 0.00 3.48 -0.44 38 0 724 0
29SEP26 41.00 P 0.00 0.00 0.00 4.42 -0.35 42 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.21 -0.63 40 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -0.64 42 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.02 -0.71 36 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.00 -0.55 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.00 -0.54 0 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.00 -0.54 0 0 317 -105
29SEP26 48.00 P 0.00 0.00 0.00 11.00 -0.54 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.00 -0.54 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 -0.20 82 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 15.50 -0.54 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.00 -0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.50 -0.54 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.00 -0.54 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.50 -0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.00 -0.54 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.50 -0.54 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.00 -0.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.50 -0.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.00 -0.54 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.50 -0.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.00 -0.54 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.50 -0.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.00 -0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.50 -0.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.00 -0.54 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.50 -0.54 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 61 0
29OCT26 30.00 P 0.32 0.32 0.32 0.22 -0.04 40 15 154 +15
29OCT26 31.00 P 0.00 0.00 0.00 0.34 -0.06 40 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.51 -0.08 40 0 136 0
29OCT26 33.00 P 0.00 0.00 0.00 0.74 -0.11 40 0 182 0
29OCT26 34.00 P 1.25 1.25 1.25 1.03 -0.14 40 15 261 +15
29OCT26 35.00 P 1.63 1.63 1.63 1.36 -0.17 40 15 139 +15
29OCT26 36.00 P 1.93 2.07 1.93 1.76 -0.22 39 42 108 +26
29OCT26 37.00 P 2.35 2.60 2.22 2.24 -0.25 39 60 164 -15
29OCT26 38.00 P 2.76 2.76 2.76 2.77 -0.37 39 15 152 -11
29OCT26 39.00 P 0.00 0.00 0.00 3.38 -0.36 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.10 -0.35 39 0 319 0
29OCT26 41.00 P 4.80 4.80 4.80 4.84 -0.39 39 15 286 +15
29OCT26 42.00 P 0.00 0.00 0.00 5.79 -0.25 43 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.64 -0.32 44 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.47 -0.37 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.46 -0.29 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.26 -0.43 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.19 -0.37 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.19 -0.44 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.05 -0.64 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.37 -0.06 42 0 59 0
27NOV26 30.00 P 0.65 0.65 0.65 0.52 -0.09 42 15 45 +15
27NOV26 31.00 P 0.86 0.86 0.85 0.72 -0.10 42 45 76 0
27NOV26 32.00 P 0.00 0.00 0.00 0.97 -0.12 42 0 216 0
27NOV26 33.00 P 0.00 0.00 0.00 1.26 -0.14 42 0 45 0
27NOV26 34.00 P 0.00 0.00 0.00 1.60 -0.15 42 0 107 0
27NOV26 35.00 P 2.12 2.12 2.12 2.01 -0.14 43 15 46 -15
27NOV26 36.00 P 2.58 2.58 2.57 2.40 -0.22 42 30 254 +30
27NOV26 37.00 P 3.22 3.22 3.09 2.89 -0.25 42 40 262 +30
27NOV26 38.00 P 3.84 3.84 3.84 3.43 -0.28 41 15 105 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.03 -0.35 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.85 -0.21 44 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.58 -0.20 44 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.31 -0.29 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.13 -0.20 45 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.89 -0.35 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.81 -0.21 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.41 -0.48 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.45 -0.39 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.38 -0.38 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.19 -0.50 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.06 43 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 -0.08 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.08 43 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.09 -0.11 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 -0.14 43 0 62 0
30DEC26 33.00 P 1.87 1.87 1.87 1.72 -0.12 43 13 63 +13
30DEC26 34.00 P 0.00 0.00 0.00 2.06 -0.15 43 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.46 -0.18 42 0 81 0
30DEC26 36.00 P 3.04 3.22 3.04 2.91 -0.21 42 25 539 +25
30DEC26 37.00 P 3.75 3.75 3.64 3.41 -0.24 42 24 916 +24
30DEC26 38.00 P 4.33 4.33 4.33 3.94 -0.27 42 10 557 +10
30DEC26 39.00 P 0.00 0.00 0.00 4.54 -0.38 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.31 -0.28 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.00 -0.30 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 -0.32 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.44 -0.39 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.25 -0.37 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.07 -0.39 44 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 9.71 -0.64 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.72 -0.43 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.67 -0.37 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.50 -0.35 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.43 -0.41 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.76 -0.29 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.04 -0.71 42 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.50 -0.54 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.00 -0.54 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.50 -0.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.00 -0.54 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.50 -0.54 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.00 -0.54 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.50 -0.54 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.00 -0.54 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.50 -0.54 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.00 -0.54 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.50 -0.54 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.00 -0.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.50 -0.54 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.00 -0.54 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.50 -0.54 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 -0.05 42 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.48 -0.09 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.64 -0.10 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.81 -0.14 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.03 -0.14 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.28 -0.17 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 -0.19 43 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 -0.21 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 -0.19 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.63 -0.18 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.04 -0.18 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.47 -0.22 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.94 -0.25 42 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.45 -0.28 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.00 -0.27 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.59 -0.29 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.24 -0.28 42 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.87 -0.32 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.71 -0.29 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.40 -0.29 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.15 -0.37 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.90 -0.40 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 -0.34 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.47 -0.33 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.29 -0.43 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.13 -0.39 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.98 -0.46 44 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 16.12 -0.53 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.45 -0.49 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.62 -0.67 41 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.07 -0.67 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.51 -0.67 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.00 -0.54 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.50 -0.54 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.00 -0.54 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.50 -0.54 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.00 -0.54 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.50 -0.54 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.00 -0.54 0 0 0 0
29JUN27 23.00 P 0.79 0.79 0.79 0.58 -0.03 44 15 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.75 -0.03 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.93 -0.07 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.16 -0.07 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.39 -0.09 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.68 -0.10 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.97 -0.12 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.33 -0.10 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.63 -0.16 44 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.04 -0.13 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 -0.15 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.86 -0.17 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.32 -0.18 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 4.81 -0.20 43 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 5.33 -0.22 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.88 -0.24 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.47 -0.48 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.33 -0.02 45 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.83 -0.18 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.40 -0.30 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.09 -0.31 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.81 -0.32 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.59 -0.28 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.40 -0.40 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.11 -0.44 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.89 -0.46 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.69 -0.49 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.92 -0.03 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.22 -0.04 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.59 -0.11 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.96 -0.01 45 0 0 0
29SEP27 31.00 P 3.47 3.47 3.47 3.35 -0.04 45 15 15 +15
29SEP27 32.00 P 0.00 0.00 0.00 3.71 -0.09 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.04 -0.19 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.52 -0.18 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.00 -0.19 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.52 -0.20 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.04 -0.21 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.61 -0.21 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.17 -0.23 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.78 -0.25 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.42 -0.25 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.08 -0.29 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.80 -0.39 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.42 -0.46 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.19 -0.31 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.86 -0.38 42 0 0 0
TOTAL PUT 602 26,536 +152
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$ 36.460
29SEP26 16.00 C 0.00 0.00 0.00 20.50 -0.89 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.00 -0.87 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.50 -0.89 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.00 -0.89 83 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.50 -0.89 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.00 -0.90 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.50 -0.90 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.00 -0.90 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.50 -0.89 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.51 -0.89 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.51 -0.90 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.51 -0.89 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.51 -0.90 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.52 -0.90 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.52 -0.90 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.53 -0.91 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.55 -1.02 46 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.58 -0.90 46 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.64 -0.73 47 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.72 47 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 4.87 -0.86 47 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.06 -0.68 46 0 210 0
29SEP26 34.00 C 2.70 2.70 2.70 3.33 -0.64 46 1 137 0
29SEP26 35.00 C 2.40 2.55 2.40 2.60 -0.68 44 15 566 -1
29SEP26 36.00 C 2.02 2.02 2.02 2.06 -0.52 45 20 228 0
29SEP26 37.00 C 1.41 1.62 1.27 1.60 -0.59 45 22 563 +14
29SEP26 38.00 C 1.03 1.25 1.03 1.22 -0.50 46 84 1,038 -3
29SEP26 39.00 C 0.81 0.96 0.77 0.94 -0.39 47 71 173 -3
29SEP26 40.00 C 0.74 0.75 0.60 0.70 -0.31 47 24 294 +7
29SEP26 41.00 C 0.52 0.58 0.44 0.51 -0.25 47 45 334 -10
29SEP26 42.00 C 0.44 0.45 0.35 0.36 -0.20 47 33 268 -9
29SEP26 43.00 C 0.33 0.33 0.31 0.25 -0.16 47 58 291 +8
29SEP26 44.00 C 0.26 0.26 0.26 0.17 -0.12 47 1 220 -1
29SEP26 45.00 C 0.21 0.22 0.18 0.12 -0.09 47 19 607 0
29SEP26 46.00 C 0.15 0.15 0.15 0.08 -0.06 47 24 197 -24
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.56 -0.97 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.57 -0.96 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.58 -0.98 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.51 -1.08 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 11.52 -1.07 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.53 -1.08 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.57 -1.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.63 -1.05 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.74 -1.05 39 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.89 -0.88 41 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.31 -0.63 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.56 -0.60 49 0 98 0
29OCT26 33.00 C 4.30 4.30 4.30 4.86 -0.57 49 15 30 0
29OCT26 34.00 C 3.66 3.66 3.66 4.22 -0.54 49 3 105 0
29OCT26 35.00 C 3.38 3.38 3.38 3.53 -0.61 47 5 120 0
29OCT26 36.00 C 3.00 3.00 3.00 3.03 -0.53 47 24 149 -1
29OCT26 37.00 C 2.46 2.46 2.46 2.57 -0.54 47 5 195 0
29OCT26 38.00 C 2.09 2.16 2.09 2.17 -0.49 47 65 122 +65
29OCT26 39.00 C 0.00 0.00 0.00 1.82 -0.47 48 0 116 0
29OCT26 40.00 C 1.49 1.52 1.40 1.52 -0.40 48 17 110 -8
29OCT26 41.00 C 1.16 1.16 1.16 1.30 -0.31 49 20 93 +20
29OCT26 42.00 C 1.09 1.09 1.09 1.10 -0.24 49 5 48 +5
29OCT26 43.00 C 0.87 0.87 0.87 0.90 -0.21 49 71 108 +67
29OCT26 44.00 C 0.00 0.00 0.00 0.74 -0.17 49 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 0.60 -0.15 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.48 -0.13 49 0 0 0
29OCT26 47.00 C 0.45 0.45 0.45 0.39 -0.11 49 1 31 0
29OCT26 48.00 C 0.00 0.00 0.00 0.31 -0.09 49 0 1 0
29OCT26 49.00 C 0.35 0.35 0.35 0.25 -0.07 49 1 9 -1
27NOV26 25.00 C 0.00 0.00 0.00 11.60 -1.05 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 10.67 -1.05 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.79 -1.05 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.94 -0.92 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.13 -0.88 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.56 -0.66 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.61 -0.80 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.13 -0.61 49 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.31 -0.74 46 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 4.73 -0.70 47 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.23 -0.62 48 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 3.71 -0.64 47 0 23 0
27NOV26 37.00 C 3.20 3.20 3.20 3.29 -0.54 48 1 85 0
27NOV26 38.00 C 2.77 2.77 2.77 2.89 -0.54 48 5 200 +5
27NOV26 39.00 C 2.53 2.53 2.53 2.55 -0.49 49 5 121 +5
27NOV26 40.00 C 0.00 0.00 0.00 2.24 -0.44 49 0 75 0
27NOV26 41.00 C 1.89 1.96 1.89 1.97 -0.37 49 10 94 +10
27NOV26 42.00 C 1.70 1.70 1.70 1.73 -0.31 50 5 82 +5
27NOV26 43.00 C 0.00 0.00 0.00 1.50 -0.28 50 0 37 0
27NOV26 44.00 C 0.00 0.00 0.00 1.29 -0.25 50 0 86 0
27NOV26 45.00 C 1.13 1.13 1.13 1.10 -0.23 50 11 42 +11
27NOV26 46.00 C 0.00 0.00 0.00 0.94 -0.21 50 0 23 0
27NOV26 47.00 C 0.00 0.00 0.00 0.81 -0.18 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.69 -0.16 50 0 0 0
27NOV26 49.00 C 0.73 0.73 0.73 0.58 -0.15 49 5 120 0
30DEC26 21.00 C 0.00 0.00 0.00 15.56 -1.02 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.77 -0.82 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.58 -1.06 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.59 -1.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.69 -1.18 0 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 10.82 -1.16 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.99 -1.12 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.27 -1.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.45 -1.01 43 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 7.74 -0.95 44 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.06 -0.92 45 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 -0.87 45 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.01 -0.64 48 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 5.40 -0.65 48 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 4.80 -0.75 47 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.29 -0.69 47 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.87 -0.60 47 0 99 0
30DEC26 38.00 C 0.00 0.00 0.00 3.49 -0.58 48 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 3.14 -0.55 48 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 2.83 -0.51 48 0 222 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.46 49 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 2.29 -0.39 49 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 2.03 -0.36 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 -0.33 49 0 133 0
30DEC26 45.00 C 0.00 0.00 0.00 1.59 -0.31 49 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.40 -0.29 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.23 -0.26 49 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.08 -0.24 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.95 -0.22 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 -0.21 49 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 -0.16 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.10 49 0 18 0
30DEC26 60.00 C 0.38 0.38 0.38 0.21 -0.08 48 15 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.06 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 15.76 -1.22 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.85 -1.21 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.97 -1.19 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.12 -1.15 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.31 -1.19 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.53 -1.09 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.80 -1.04 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.10 -0.99 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.43 -1.03 44 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.79 -0.99 45 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 8.18 -0.95 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 -0.91 46 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.09 -0.87 46 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.59 -0.66 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.12 -0.66 47 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 5.69 -0.64 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.28 -0.62 47 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.90 -0.59 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 4.51 -0.61 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.21 -0.56 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 3.93 -0.49 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.60 -0.49 48 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.22 -0.56 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 -0.39 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.86 -0.35 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 2.63 -0.33 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.41 -0.32 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.21 -0.31 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.03 -0.29 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.86 -0.27 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.50 -0.23 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 -0.20 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 -0.17 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.77 -0.15 48 0 94 0
30MAR27 62.50 C 0.93 0.93 0.93 0.62 -0.12 48 2 196 +2
29JUN27 21.00 C 0.00 0.00 0.00 16.14 -1.18 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.29 -1.15 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.50 -1.11 45 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.70 -1.09 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.94 -1.06 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.12 -1.22 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.47 -1.07 47 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.77 -1.12 47 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.14 -1.07 47 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.55 -1.00 47 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.98 -0.95 48 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.44 -0.89 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.12 -0.63 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.64 -0.59 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.20 -0.52 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.77 -0.45 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 6.25 -0.54 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 5.90 -0.46 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.54 -0.39 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.18 -0.40 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.83 -0.39 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.51 -0.36 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.22 -0.34 50 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.94 -0.34 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.66 -0.33 50 0 15 0
29JUN27 46.00 C 3.48 3.48 3.48 3.43 -0.29 50 30 136 +30
29JUN27 47.00 C 0.00 0.00 0.00 3.21 -0.27 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.99 -0.28 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.78 -0.27 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.59 -0.25 49 0 27 0
29SEP27 28.00 C 0.00 0.00 0.00 11.22 -1.14 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.64 -1.10 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.09 -1.04 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.57 -0.99 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.08 -0.91 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.76 -0.71 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.34 -0.65 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.91 -0.59 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.48 -0.56 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.15 -0.49 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.75 -0.49 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.38 -0.45 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.05 -0.43 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.73 -0.42 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.41 -0.42 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.10 -0.41 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.85 -0.36 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.60 -0.35 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.35 -0.35 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.10 -0.35 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.88 -0.32 51 0 0 0
TOTAL CALL 738 18,845 +193
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 0.00 100 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 47 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 47 0 183 0
29SEP26 30.00 P 0.15 0.15 0.15 0.11 +0.02 46 1 224 0
29SEP26 31.00 P 0.26 0.27 0.26 0.19 +0.02 46 4 153 +2
29SEP26 32.00 P 0.42 0.42 0.32 0.32 +0.03 46 17 532 +1
29SEP26 33.00 P 0.62 0.75 0.50 0.51 +0.06 46 28 279 +10
29SEP26 34.00 P 1.02 1.02 0.78 0.79 +0.11 46 32 226 -28
29SEP26 35.00 P 1.32 1.36 1.30 1.15 +0.18 46 107 950 -87
29SEP26 36.00 P 1.80 1.80 1.65 1.54 +0.19 45 24 217 0
29SEP26 37.00 P 0.00 0.00 0.00 2.18 +0.38 48 0 717 0
29SEP26 38.00 P 3.50 3.50 3.50 2.80 +0.41 48 1 255 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.50 +0.51 49 0 352 0
29SEP26 40.00 P 0.00 0.00 0.00 4.15 +0.33 46 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 +0.50 46 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.82 +0.55 46 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 6.92 +0.79 56 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.87 +0.85 59 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.81 +0.85 61 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.76 +0.90 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.73 +0.90 65 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.70 +0.88 67 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.72 +0.91 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.71 +0.91 75 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.24 +0.94 86 0 0 -29
29SEP26 55.00 P 0.00 0.00 0.00 18.71 +0.91 92 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.21 +0.91 99 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.74 +0.94 109 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.24 +0.94 116 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.74 +0.94 123 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.24 +0.94 129 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.74 +0.94 135 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.24 +0.94 141 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.74 +0.94 147 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.21 +0.91 148 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.71 +0.91 153 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.21 +0.91 158 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.71 +0.91 162 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.21 +0.91 167 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.71 +0.91 171 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 56 0
29OCT26 30.00 P 0.00 0.00 0.00 0.49 +0.08 48 0 123 0
29OCT26 31.00 P 0.00 0.00 0.00 0.68 +0.10 48 0 50 0
29OCT26 32.00 P 1.13 1.13 0.95 0.93 +0.14 48 9 44 +7
29OCT26 33.00 P 1.16 1.18 1.16 1.22 +0.17 48 6 166 +3
29OCT26 34.00 P 1.65 1.65 1.65 1.56 +0.19 48 5 133 -5
29OCT26 35.00 P 0.00 0.00 0.00 2.03 +0.29 49 0 110 0
29OCT26 36.00 P 2.50 2.50 2.50 2.50 +0.34 48 20 184 0
29OCT26 37.00 P 0.00 0.00 0.00 3.13 +0.46 50 0 276 0
29OCT26 38.00 P 0.00 0.00 0.00 3.69 +0.44 50 0 67 0
29OCT26 39.00 P 0.00 0.00 0.00 4.13 +0.28 46 0 128 0
29OCT26 40.00 P 5.25 5.25 5.25 4.94 +0.55 48 8 16 +8
29OCT26 41.00 P 0.00 0.00 0.00 5.67 +0.43 49 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 6.45 +0.51 49 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 7.48 +0.76 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.33 +0.66 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.21 +0.69 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.14 +0.80 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.04 +0.79 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.00 +0.85 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.87 +0.88 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.35 +0.04 49 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.48 +0.05 48 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 1 0
27NOV26 30.00 P 0.82 0.82 0.81 0.86 +0.08 49 12 21 +12
27NOV26 31.00 P 0.00 0.00 0.00 1.11 +0.11 48 0 36 0
27NOV26 32.00 P 1.68 1.68 1.68 1.47 +0.20 49 3 50 +3
27NOV26 33.00 P 1.91 1.91 1.91 1.77 +0.18 49 1 97 +1
27NOV26 34.00 P 2.36 2.56 2.30 2.18 +0.24 49 17 121 +16
27NOV26 35.00 P 2.85 2.96 2.85 2.64 +0.28 49 30 165 +21
27NOV26 36.00 P 0.00 0.00 0.00 3.18 +0.33 50 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.72 +0.33 50 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 4.32 +0.37 50 0 122 0
27NOV26 39.00 P 0.00 0.00 0.00 5.03 +0.57 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 5.70 +0.58 51 0 130 0
27NOV26 41.00 P 0.00 0.00 0.00 6.43 +0.59 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 7.18 +0.70 52 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.98 +0.65 53 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 8.80 +0.78 53 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.65 +0.72 54 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 10.52 +0.77 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.42 +0.81 56 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 12.31 +0.77 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.21 +0.76 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 49 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 0.00 48 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 200 0
30DEC26 25.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 +0.05 48 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 +0.04 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 +0.07 48 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.09 48 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 +0.13 48 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 2.21 +0.16 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 +0.22 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 +0.30 49 0 106 0
30DEC26 36.00 P 3.99 3.99 3.99 3.67 +0.34 49 5 117 0
30DEC26 37.00 P 4.58 4.58 4.58 4.24 +0.37 49 15 41 -8
30DEC26 38.00 P 0.00 0.00 0.00 4.86 +0.40 50 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 5.53 +0.35 50 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 +0.57 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.90 +0.58 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 +0.61 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 8.41 +0.62 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 +0.65 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.03 +0.68 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.87 +0.71 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.75 +0.76 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.62 +0.79 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.53 +0.85 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.45 +0.90 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.81 +1.04 59 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 19.13 +1.07 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.52 +1.10 62 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 23.94 +1.09 64 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 26.41 +1.10 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.80 +1.00 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.39 +1.09 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.88 +1.08 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.39 +1.09 80 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.89 +1.09 83 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 +0.03 48 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 +0.06 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.18 +0.05 47 0 35 0
30MAR27 28.00 P 1.42 1.42 1.42 1.45 +0.08 47 5 61 +5
30MAR27 29.00 P 0.00 0.00 0.00 1.72 +0.08 47 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 2.05 +0.11 47 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 +0.12 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.79 +0.16 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.22 +0.17 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 +0.26 48 0 127 0
30MAR27 35.00 P 4.44 4.44 4.44 4.27 +0.34 48 1 46 +1
30MAR27 36.00 P 0.00 0.00 0.00 4.79 +0.35 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 +0.38 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.02 +0.43 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.63 +0.40 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.30 +0.42 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.00 +0.44 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.75 +0.53 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.50 +0.67 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.24 +0.60 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 11.02 +0.57 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.82 +0.65 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.64 +0.73 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.47 +0.79 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.31 +0.77 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.18 +0.74 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.39 +0.78 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.71 +0.93 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.99 +0.96 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.31 +1.01 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.65 +1.03 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 +0.06 48 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 +0.05 48 0 5 0
29JUN27 23.00 P 0.94 0.94 0.94 1.04 +0.08 48 5 30 +5
29JUN27 24.00 P 0.00 0.00 0.00 1.26 +0.08 48 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 +0.11 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.81 +0.11 48 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.12 +0.14 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.47 +0.15 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.82 +0.14 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.25 +0.20 48 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 +0.19 48 0 21 0
29JUN27 32.00 P 0.00 0.00 0.00 4.12 +0.22 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 +0.25 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.11 +0.24 47 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.64 +0.26 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 6.23 +0.31 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.84 +0.35 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.36 +0.29 47 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.12 +0.41 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.65 +0.34 47 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 9.36 +0.33 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.06 +0.46 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.00 +0.69 49 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 +0.71 49 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 12.57 +0.80 49 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 13.35 +0.83 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.14 +0.86 50 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.94 +0.88 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.75 +0.89 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.57 +0.91 50 0 4 0
29SEP27 28.00 P 2.90 2.90 2.90 3.18 +0.13 49 1 1 +1
29SEP27 29.00 P 0.00 0.00 0.00 3.60 +0.16 49 0 0 0
29SEP27 30.00 P 3.98 3.98 3.98 4.04 +0.17 49 3 3 +3
29SEP27 31.00 P 4.40 4.40 4.40 4.48 +0.17 49 1 1 +1
29SEP27 32.00 P 0.00 0.00 0.00 4.97 +0.21 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.48 +0.21 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.00 +0.21 49 0 0 0
29SEP27 35.00 P 6.40 6.40 6.40 6.54 +0.24 48 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 7.12 +0.26 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.71 +0.26 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.30 +0.26 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.92 +0.29 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.58 +0.32 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.30 +0.38 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.04 +0.46 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.82 +0.44 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.50 +0.58 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.26 +0.62 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.02 +0.66 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.86 +0.77 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.58 +0.73 49 0 0 0
TOTAL PUT 362 20,017 -55
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$1117.000
04SEP26 905.00 C 0.00 0.00 0.00 212.17 -62.10 92 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 207.18 -62.11 93 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 202.19 -62.12 93 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 197.21 -62.11 94 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 192.22 -62.13 93 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 187.24 -62.14 93 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 182.27 -62.14 93 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 177.30 -62.14 93 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 172.34 -62.15 93 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 167.39 -62.15 93 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 162.45 -62.15 93 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 157.52 -62.15 93 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 152.61 -62.13 93 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 147.71 -62.12 93 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 142.84 -62.10 93 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 137.98 -62.08 93 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 133.16 -62.03 93 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 128.36 -61.98 93 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 123.59 -61.92 93 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 118.87 -61.83 93 0 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 114.19 -61.73 93 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 109.55 -61.61 93 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 104.97 -61.46 93 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 100.44 -61.29 93 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 95.97 -61.10 93 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 91.58 -60.86 93 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 87.25 -60.59 93 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 83.01 -60.28 93 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 78.85 -59.93 93 0 5 0
04SEP26 1,050.00 C 0.00 0.00 0.00 74.77 -59.55 93 0 11 0
04SEP26 1,055.00 C 0.00 0.00 0.00 70.80 -59.11 93 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 66.92 -58.63 93 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 63.14 -58.10 93 0 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 59.48 -57.52 93 0 15 0
04SEP26 1,075.00 C 0.00 0.00 0.00 55.93 -56.88 93 0 1 0
04SEP26 1,080.00 C 0.00 0.00 0.00 52.49 -56.20 93 0 3 0
04SEP26 1,085.00 C 0.00 0.00 0.00 49.18 -55.45 93 0 1 0
04SEP26 1,090.00 C 0.00 0.00 0.00 44.61 -53.02 89 0 16 0
04SEP26 1,095.00 C 0.00 0.00 0.00 41.64 -52.19 89 0 1 0
04SEP26 1,100.00 C 45.10 45.10 41.52 38.79 -51.31 89 3 39 -1
04SEP26 1,105.00 C 0.00 0.00 0.00 36.06 -50.39 90 0 15 0
04SEP26 1,110.00 C 0.00 0.00 0.00 33.46 -49.41 90 0 13 0
04SEP26 1,115.00 C 23.45 23.45 23.45 30.98 -48.40 90 10 61 +10
04SEP26 1,120.00 C 0.00 0.00 0.00 28.63 -47.33 90 0 26 0
04SEP26 1,125.00 C 0.00 0.00 0.00 26.41 -46.21 91 0 0 0
04SEP26 1,130.00 C 0.00 0.00 0.00 24.31 -45.06 91 0 4 0
04SEP26 1,135.00 C 0.00 0.00 0.00 22.33 -43.88 91 0 1 0
04SEP26 1,140.00 C 28.14 28.14 14.86 20.46 -44.14 91 721 730 +635
04SEP26 1,145.00 C 19.00 19.00 19.00 18.72 -41.44 91 1 3 0
04SEP26 1,150.00 C 13.00 13.00 13.00 17.08 -40.15 91 10 19 +9
04SEP26 1,155.00 C 0.00 0.00 0.00 15.56 -39.57 91 0 1 0
04SEP26 1,160.00 C 13.20 13.20 13.20 14.14 -39.54 92 85 89 0
04SEP26 1,165.00 C 0.00 0.00 0.00 12.82 -36.88 92 0 0 0
04SEP26 1,170.00 C 17.84 17.84 17.84 11.61 -35.13 92 15 15 +15
04SEP26 1,175.00 C 9.17 9.17 9.17 10.48 -33.70 92 15 12 +9
04SEP26 1,180.00 C 18.00 18.00 8.21 9.44 -32.24 92 22 22 +17
04SEP26 1,185.00 C 7.37 7.37 7.37 8.49 -30.92 92 15 16 +13
04SEP26 1,190.00 C 6.59 7.02 6.59 7.62 -29.60 92 17 13 +11
04SEP26 1,195.00 C 5.91 5.91 5.79 6.82 -28.29 92 45 45 +45
04SEP26 1,200.00 C 17.07 17.07 5.35 6.09 -27.01 92 152 106 +32
04SEP26 1,205.00 C 7.60 7.60 7.60 5.43 -25.73 92 1 34 -1
04SEP26 1,210.00 C 0.00 0.00 0.00 4.98 -24.34 93 0 5 0
04SEP26 1,215.00 C 0.00 0.00 0.00 4.42 -23.13 93 0 3 0
04SEP26 1,220.00 C 0.00 0.00 0.00 3.92 -21.95 93 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 3.46 -20.80 93 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 3.05 -19.68 93 0 12 0
04SEP26 1,235.00 C 7.00 7.00 7.00 2.69 -18.59 93 1 1 0
04SEP26 1,240.00 C 0.00 0.00 0.00 2.36 -17.54 93 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 2.07 -16.52 93 0 1 0
04SEP26 1,250.00 C 3.00 3.00 2.30 1.81 -15.54 93 10 207 -5
04SEP26 1,255.00 C 0.00 0.00 0.00 1.58 -14.60 93 0 87 0
04SEP26 1,260.00 C 0.00 0.00 0.00 1.37 -13.70 93 0 4 0
04SEP26 1,265.00 C 0.00 0.00 0.00 1.19 -12.83 93 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 1.04 -11.99 93 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 0.90 -11.58 93 0 15 0
04SEP26 1,280.00 C 0.00 0.00 0.00 0.77 -10.81 93 0 11 0
04SEP26 1,285.00 C 0.00 0.00 0.00 0.67 -10.06 93 0 17 0
04SEP26 1,290.00 C 0.00 0.00 0.00 0.57 -9.37 93 0 6 0
04SEP26 1,295.00 C 0.00 0.00 0.00 0.49 -8.70 93 0 57 0
04SEP26 1,300.00 C 3.50 3.50 1.20 0.44 -8.05 94 24 486 -11
04SEP26 1,305.00 C 0.00 0.00 0.00 0.36 -7.48 93 0 3 0
04SEP26 1,310.00 C 0.00 0.00 0.00 0.31 -6.92 93 0 5 0
04SEP26 1,315.00 C 0.00 0.00 0.00 0.26 -6.41 93 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 0.22 -5.92 93 0 20 0
04SEP26 1,325.00 C 0.00 0.00 0.00 0.19 -5.45 93 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 0.16 -5.03 93 0 4 0
04SEP26 1,335.00 C 0.00 0.00 0.00 0.14 -4.62 93 0 15 0
04SEP26 1,340.00 C 0.00 0.00 0.00 0.11 -4.26 93 0 2 0
04SEP26 1,345.00 C 0.00 0.00 0.00 0.10 -3.90 93 0 0 0
04SEP26 1,350.00 C 0.00 0.00 0.00 0.08 -3.58 93 0 8 0
04SEP26 1,355.00 C 0.00 0.00 0.00 0.07 -3.28 93 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 0.06 -3.00 94 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 0.05 -2.75 94 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 0.04 -2.51 93 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 0.03 -2.29 92 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 0.02 -2.10 91 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 0.01 -1.91 87 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 0.01 -1.74 89 0 0 0
04SEP26 1,395.00 C 1.00 1.50 1.00 0.01 -1.58 90 3 2 +1
04SEP26 1,400.00 C 0.00 0.00 0.00 0.01 -1.43 91 0 16 0
04SEP26 1,405.00 C 0.00 0.00 0.00 0.01 -1.30 93 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 0.01 -1.17 94 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 0.01 -1.06 95 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 0.01 -0.96 97 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 0.01 -0.86 98 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 0.01 -0.78 99 0 16 0
04SEP26 1,435.00 C 0.00 0.00 0.00 0.01 -0.70 101 0 30 0
04SEP26 1,440.00 C 0.00 0.00 0.00 0.01 -0.63 102 0 15 0
04SEP26 1,445.00 C 0.00 0.00 0.00 0.01 -0.57 103 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 0.01 -0.51 104 0 19 0
04SEP26 1,455.00 C 0.00 0.00 0.00 0.01 -0.46 106 0 1 0
04SEP26 1,460.00 C 0.00 0.00 0.00 0.01 -0.41 107 0 17 0
04SEP26 1,465.00 C 0.00 0.00 0.00 0.01 -0.37 108 0 15 0
04SEP26 1,470.00 C 0.00 0.00 0.00 0.01 -0.33 109 0 0 0
04SEP26 1,475.00 C 0.00 0.00 0.00 0.01 -0.29 111 0 6 0
04SEP26 1,480.00 C 0.00 0.00 0.00 0.01 -0.26 112 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 0.01 -0.23 113 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 0.01 -0.21 114 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 0.01 -0.18 116 0 0 0
04SEP26 1,500.00 C 0.00 0.00 0.00 0.01 -0.16 117 0 12 0
04SEP26 1,505.00 C 0.00 0.00 0.00 0.01 -0.14 118 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 0.01 -0.13 119 0 2 0
04SEP26 1,515.00 C 0.00 0.00 0.00 0.01 -0.11 120 0 7 0
04SEP26 1,520.00 C 0.00 0.00 0.00 0.01 -0.10 122 0 1 0
04SEP26 1,525.00 C 0.00 0.00 0.00 0.01 -0.09 123 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 0.01 -0.08 124 0 30 0
04SEP26 1,535.00 C 0.00 0.00 0.00 0.01 -0.07 125 0 92 0
04SEP26 1,540.00 C 0.00 0.00 0.00 0.01 -0.06 126 0 0 0
04SEP26 1,545.00 C 0.00 0.00 0.00 0.01 -0.05 128 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 0.01 -0.04 129 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 0.01 -0.03 130 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 0.01 -0.01 132 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
04SEP26 1,595.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
04SEP26 1,605.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
04SEP26 1,625.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
04SEP26 1,705.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
04SEP26 1,725.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
04SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
04SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 182 0 32 0
11SEP26 990.00 C 0.00 0.00 0.00 142.69 -57.55 87 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 138.76 -57.21 87 0 0 0
11SEP26 1,000.00 C 0.00 0.00 0.00 134.88 -56.87 87 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 131.06 -56.51 87 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 127.29 -56.13 87 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 123.58 -55.74 87 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 119.93 -55.33 87 0 0 0
11SEP26 1,025.00 C 0.00 0.00 0.00 116.34 -54.91 87 0 0 0
11SEP26 1,030.00 C 0.00 0.00 0.00 112.81 -54.47 87 0 0 0
11SEP26 1,035.00 C 0.00 0.00 0.00 109.34 -54.01 87 0 0 0
11SEP26 1,040.00 C 0.00 0.00 0.00 105.93 -53.54 87 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 102.59 -53.05 87 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 99.31 -52.54 87 0 0 0
11SEP26 1,055.00 C 0.00 0.00 0.00 96.09 -52.03 87 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 92.94 -51.49 87 0 0 0
11SEP26 1,065.00 C 0.00 0.00 0.00 89.85 -50.95 87 0 0 0
11SEP26 1,070.00 C 0.00 0.00 0.00 86.83 -50.38 87 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 83.87 -49.81 87 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 78.55 -51.65 83 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 75.81 -50.97 84 0 0 0
11SEP26 1,090.00 C 0.00 0.00 0.00 73.13 -50.27 84 0 0 0
11SEP26 1,095.00 C 0.00 0.00 0.00 70.52 -49.56 84 0 3 0
11SEP26 1,100.00 C 0.00 0.00 0.00 67.97 -48.85 84 0 0 0
11SEP26 1,105.00 C 0.00 0.00 0.00 65.49 -48.12 84 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 63.07 -47.38 84 0 0 0
11SEP26 1,115.00 C 0.00 0.00 0.00 60.71 -46.65 84 0 0 0
11SEP26 1,120.00 C 64.26 64.26 64.26 58.41 -45.90 84 1 1 +1
11SEP26 1,125.00 C 0.00 0.00 0.00 56.18 -45.14 85 0 0 0
11SEP26 1,130.00 C 0.00 0.00 0.00 54.01 -41.43 85 0 0 0
11SEP26 1,135.00 C 0.00 0.00 0.00 51.90 -40.75 85 0 0 0
11SEP26 1,140.00 C 45.42 45.42 45.42 49.86 -41.61 85 3 2 +1
11SEP26 1,145.00 C 0.00 0.00 0.00 47.87 -40.17 85 0 0 0
11SEP26 1,150.00 C 41.94 41.94 41.94 45.94 -39.43 85 3 3 +3
11SEP26 1,155.00 C 40.25 40.25 40.25 44.07 -38.66 85 3 3 +2
11SEP26 1,160.00 C 38.55 38.55 38.55 42.26 -37.90 85 3 3 +3
11SEP26 1,165.00 C 36.98 36.98 36.98 40.51 -37.16 85 3 3 +3
11SEP26 1,170.00 C 0.00 0.00 0.00 38.81 -36.25 85 0 0 0
11SEP26 1,175.00 C 0.00 0.00 0.00 37.17 -35.59 85 0 0 0
11SEP26 1,180.00 C 0.00 0.00 0.00 35.58 -34.82 85 0 0 0
11SEP26 1,185.00 C 0.00 0.00 0.00 34.05 -33.98 85 0 1 0
11SEP26 1,190.00 C 35.00 35.00 35.00 32.57 -33.18 86 10 12 -2
11SEP26 1,195.00 C 0.00 0.00 0.00 31.14 -32.40 86 0 0 0
11SEP26 1,200.00 C 0.00 0.00 0.00 29.76 -32.78 86 0 0 0
11SEP26 1,205.00 C 0.00 0.00 0.00 29.31 -31.11 87 0 0 0
11SEP26 1,210.00 C 0.00 0.00 0.00 27.15 -31.28 86 0 0 0
11SEP26 1,215.00 C 0.00 0.00 0.00 25.91 -30.53 86 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 24.73 -28.75 86 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 24.31 -27.33 87 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 23.18 -26.67 87 0 1 0
11SEP26 1,235.00 C 0.00 0.00 0.00 22.09 -26.02 87 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 21.04 -25.37 87 0 0 0
11SEP26 1,245.00 C 22.12 22.12 22.12 20.04 -24.73 87 1 1 +1
11SEP26 1,250.00 C 18.50 18.50 18.50 19.07 -24.10 87 1 1 +1
11SEP26 1,255.00 C 0.00 0.00 0.00 18.15 -23.46 87 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 17.26 -22.84 87 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 16.41 -22.23 87 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 15.60 -21.61 87 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 14.82 -21.01 87 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 14.07 -21.49 87 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 13.36 -19.83 87 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 12.68 -20.24 87 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 12.02 -18.70 87 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 439.90 -61.82 87 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 430.19 -61.77 87 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 420.51 -61.72 87 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 410.88 -61.66 87 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 401.30 -61.59 87 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 391.77 -61.50 87 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 382.29 -61.41 87 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 372.88 -61.30 87 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 363.53 -61.19 87 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 354.25 -61.06 87 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 345.05 -60.90 87 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 335.93 -60.74 87 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 326.89 -60.56 87 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 317.95 -60.36 87 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 309.10 -60.14 87 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 300.36 -59.89 87 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 291.72 -59.63 87 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 283.19 -59.35 87 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 274.77 -59.05 87 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 266.47 -58.73 87 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 258.30 -58.38 87 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 250.25 -58.01 87 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 242.34 -57.61 87 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 234.56 -57.19 87 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 226.92 -56.75 87 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 219.42 -56.29 87 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 212.07 -55.79 87 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 204.86 -55.28 87 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 197.80 -47.29 87 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 190.90 -54.18 87 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 184.14 -53.60 87 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 177.54 -53.00 87 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 171.10 -52.37 87 0 18 0
29SEP26 1,010.00 C 0.00 0.00 0.00 164.81 -51.73 87 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 158.68 -51.07 87 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 152.71 -50.38 87 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 146.89 -49.68 87 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 141.24 -48.96 87 0 90 0
29SEP26 1,060.00 C 0.00 0.00 0.00 135.73 -48.23 87 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 126.48 -51.39 84 0 45 0
29SEP26 1,080.00 C 110.18 110.18 110.18 121.44 -50.47 84 15 126 0
29SEP26 1,090.00 C 0.00 0.00 0.00 116.56 -49.54 84 0 10 0
29SEP26 1,100.00 C 104.10 104.10 104.10 111.82 -48.61 84 2 69 +2
29SEP26 1,110.00 C 103.41 103.41 103.41 107.24 -47.66 85 3 18 +3
29SEP26 1,120.00 C 0.00 0.00 0.00 102.79 -42.23 85 0 17 0
29SEP26 1,130.00 C 0.00 0.00 0.00 98.49 -41.44 85 0 24 0
29SEP26 1,140.00 C 0.00 0.00 0.00 94.33 -40.64 85 0 1 0
29SEP26 1,150.00 C 0.00 0.00 0.00 90.31 -39.83 85 0 2 0
29SEP26 1,160.00 C 87.00 87.00 78.06 86.43 -39.02 85 27 57 +22
29SEP26 1,170.00 C 0.00 0.00 0.00 82.68 -38.21 85 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 79.06 -37.39 85 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 75.57 -36.57 85 0 1 0
29SEP26 1,200.00 C 73.04 73.04 66.00 72.21 -35.75 85 16 88 0
29SEP26 1,210.00 C 0.00 0.00 0.00 68.98 -34.93 86 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 65.86 -34.11 86 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 62.86 -33.30 86 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 59.98 -32.48 86 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 57.21 -31.68 86 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 54.54 -30.88 86 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 51.99 -30.08 86 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 49.54 -29.29 86 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 47.18 -28.51 86 0 27 0
29SEP26 1,300.00 C 45.00 45.00 42.00 44.93 -27.73 86 7 110 -1
29SEP26 1,310.00 C 0.00 0.00 0.00 42.77 -26.96 86 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 40.70 -26.21 86 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 38.72 -25.46 86 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 36.82 -24.73 86 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 35.01 -24.00 86 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 33.27 -23.29 86 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 31.62 -22.58 86 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 30.15 -21.78 86 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 28.53 -21.21 86 0 4 0
29SEP26 1,400.00 C 28.00 28.00 28.00 27.30 -20.33 87 1 8 0
29SEP26 1,410.00 C 33.00 33.00 33.00 26.13 -19.47 87 1 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 25.02 -18.63 87 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 23.97 -17.89 87 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 22.97 -17.00 88 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 22.10 -16.14 88 0 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 20.95 -15.62 88 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 19.85 -15.12 88 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 18.81 -14.62 88 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 17.30 -15.64 87 0 0 0
29SEP26 1,500.00 C 20.00 20.10 20.00 16.88 -13.66 88 90 111 +90
29SEP26 1,510.00 C 0.00 0.00 0.00 15.98 -13.20 88 0 2 0
29SEP26 1,520.00 C 0.00 0.00 0.00 14.69 -13.18 87 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 13.90 -12.72 87 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 13.55 -12.06 88 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 12.45 -12.57 87 0 1 0
29SEP26 1,560.00 C 0.00 0.00 0.00 11.77 -12.12 87 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 11.13 -11.67 87 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 10.53 -11.23 87 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 9.95 -10.81 87 0 0 0
29SEP26 1,600.00 C 12.50 12.50 12.50 9.41 -10.40 87 2 48 0
29SEP26 1,610.00 C 0.00 0.00 0.00 8.89 -10.00 87 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 8.40 -9.62 87 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 7.94 -9.24 87 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 7.50 -8.88 87 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 7.08 -8.54 87 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 6.68 -8.21 87 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 6.31 -7.88 87 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 5.96 -7.56 87 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 5.62 -7.26 87 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 5.31 -6.96 87 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 5.01 -6.68 87 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 4.72 -6.41 87 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 4.45 -6.15 87 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 4.20 -5.89 87 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 3.96 -5.65 87 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 3.74 -5.41 87 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 3.52 -5.19 87 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 3.32 -4.97 87 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 3.13 -4.76 87 0 0 0
29SEP26 1,800.00 C 8.50 8.50 7.00 2.95 -4.78 87 10 40 +8
29OCT26 680.00 C 0.00 0.00 0.00 451.07 -59.57 89 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 442.23 -59.35 89 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 433.47 -59.12 89 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 424.80 -58.87 89 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 416.21 -58.61 89 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 407.71 -58.34 89 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 399.29 -58.06 89 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 390.97 -57.76 89 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 382.75 -57.44 89 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 374.62 -57.12 89 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 366.58 -56.79 89 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 358.65 -56.44 89 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 350.82 -56.08 89 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 343.10 -55.69 89 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 335.48 -55.31 89 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 327.96 -54.91 89 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 320.55 -54.50 89 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 313.25 -54.08 89 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 306.06 -53.65 89 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 298.99 -53.20 89 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 292.02 -52.75 89 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 285.16 -52.29 89 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 278.42 -51.81 89 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 271.79 -51.33 89 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 257.31 -58.80 83 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 251.10 -58.10 84 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 246.40 -56.00 85 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 246.39 -49.32 89 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 240.33 -48.79 89 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 234.38 -48.25 89 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 228.53 -47.73 89 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 222.81 -47.18 89 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 217.19 -38.72 89 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 211.68 -38.35 89 0 65 0
29OCT26 1,020.00 C 0.00 0.00 0.00 206.28 -37.97 89 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 201.00 -37.58 89 0 22 0
29OCT26 1,040.00 C 0.00 0.00 0.00 195.82 -37.19 89 0 51 0
29OCT26 1,050.00 C 0.00 0.00 0.00 185.02 -42.51 86 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 180.21 -41.95 86 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 175.50 -41.39 86 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 170.88 -40.84 86 0 59 0
29OCT26 1,090.00 C 0.00 0.00 0.00 166.37 -40.28 86 0 30 0
29OCT26 1,100.00 C 147.61 147.61 147.61 161.96 -39.72 86 15 130 +15
29OCT26 1,110.00 C 146.02 146.02 146.02 157.64 -39.16 86 10 9 -10
29OCT26 1,120.00 C 142.11 142.11 142.06 153.43 -38.59 86 11 39 -1
29OCT26 1,130.00 C 0.00 0.00 0.00 149.31 -38.02 87 0 30 0
29OCT26 1,140.00 C 0.00 0.00 0.00 145.28 -37.46 87 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 141.34 -36.91 87 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 137.50 -36.34 87 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 133.75 -35.78 87 0 7 0
29OCT26 1,180.00 C 0.00 0.00 0.00 130.08 -35.23 87 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 126.51 -34.66 87 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 123.02 -34.11 87 0 27 0
29OCT26 1,210.00 C 0.00 0.00 0.00 119.61 -33.56 87 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 116.29 -33.01 87 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 113.05 -32.46 87 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 109.89 -31.92 87 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 106.80 -31.39 87 0 1 0
29OCT26 1,260.00 C 103.00 103.00 103.00 103.80 -30.85 87 1 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 100.87 -30.31 87 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 98.02 -29.78 87 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 95.24 -29.26 88 0 9 0
29OCT26 1,300.00 C 0.00 0.00 0.00 92.53 -28.74 88 0 3,913 0
29OCT26 1,310.00 C 0.00 0.00 0.00 89.89 -28.22 88 0 0 0
29OCT26 1,320.00 C 80.00 80.00 80.00 87.32 -27.71 88 1 1 +1
29OCT26 1,330.00 C 0.00 0.00 0.00 84.81 -27.21 88 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 82.38 -26.71 88 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 80.00 -26.22 88 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 77.69 -25.73 88 0 50 0
29OCT26 1,370.00 C 0.00 0.00 0.00 75.45 -25.24 88 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 73.26 -24.76 88 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 71.13 -24.29 88 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 69.06 -23.82 88 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 67.04 -23.36 88 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 65.08 -22.91 88 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 63.18 -22.45 88 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 61.32 -22.01 88 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 59.75 -21.34 88 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 58.38 -20.53 88 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 57.46 -19.32 89 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 54.41 -20.29 88 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 54.40 -18.28 89 0 0 0
29OCT26 1,500.00 C 52.00 52.00 52.00 52.20 -18.50 89 2 24 +2
29OCT26 1,510.00 C 0.00 0.00 0.00 52.11 -16.76 90 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 51.22 -15.83 90 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 49.69 -15.39 90 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 48.21 -15.10 90 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 46.77 -14.81 90 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 45.37 -14.52 90 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 44.02 -14.23 90 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 42.70 -15.05 90 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 41.42 -13.67 90 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 40.18 -14.81 90 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 38.97 -13.12 90 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 37.80 -14.28 90 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 36.66 -14.12 90 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 34.52 -13.56 89 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 34.48 -12.72 90 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 33.44 -13.20 90 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 32.43 -12.95 90 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 31.45 -12.67 90 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 30.50 -12.39 90 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 28.71 -12.98 89 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 27.84 -12.69 89 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 27.00 -12.40 89 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 26.18 -12.12 89 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 25.38 -11.85 89 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 24.61 -11.58 89 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 23.86 -11.32 89 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 23.13 -11.06 89 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 22.43 -10.80 89 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 21.75 -10.55 89 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 21.08 -10.32 89 0 15 0
27NOV26 830.00 C 0.00 0.00 0.00 354.24 -52.54 91 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 347.54 -52.15 91 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 340.95 -51.74 91 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 334.45 -51.33 91 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 328.05 -50.91 91 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 321.74 -50.50 91 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 315.53 -50.07 91 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 309.42 -49.64 91 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 303.40 -49.21 91 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 297.48 -48.77 91 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 291.65 -48.33 91 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 285.91 -47.89 91 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 280.27 -47.44 91 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 274.72 -46.99 91 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 269.27 -46.53 91 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 263.90 -46.08 91 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 258.63 -39.98 91 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 253.44 -45.16 91 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 243.35 -44.23 88 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 243.34 -44.23 91 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 231.27 -50.92 87 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 226.58 -45.11 87 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 221.98 -49.70 87 0 26 0
27NOV26 1,060.00 C 0.00 0.00 0.00 217.46 -49.09 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 213.02 -40.64 88 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 208.66 -40.19 88 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 204.38 -39.73 88 0 70 0
27NOV26 1,100.00 C 182.43 182.43 182.43 200.18 -39.28 88 15 124 +15
27NOV26 1,110.00 C 178.66 180.52 178.66 196.06 -38.82 88 23 88 +23
27NOV26 1,120.00 C 176.88 176.88 176.88 192.01 -38.37 88 8 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 188.04 -37.92 88 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 184.14 -37.47 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 180.32 -37.02 88 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 176.57 -36.57 88 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 172.89 -36.13 88 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 169.28 -35.69 88 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 165.75 -35.24 88 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 165.74 -31.33 90 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 163.79 -29.44 91 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 160.35 -29.11 91 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 156.98 -28.78 91 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 153.67 -28.45 91 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 150.43 -28.12 91 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 147.26 -27.78 91 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 144.15 -27.44 91 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 141.10 -27.11 91 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 138.11 -26.79 91 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 135.18 -26.46 91 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 132.31 -26.14 91 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 129.50 -25.81 91 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 126.75 -25.48 91 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 124.05 -25.16 91 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 121.41 -24.84 91 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 118.82 -24.52 91 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 116.29 -27.04 91 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 113.80 -23.89 91 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 111.37 -26.31 91 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 108.99 -23.26 91 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 106.66 -22.95 91 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 104.38 -25.22 91 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 102.14 -26.19 91 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 99.95 -22.04 91 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 97.81 -24.17 91 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 95.71 -25.07 91 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 93.66 -21.14 91 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 91.65 -20.85 91 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 89.68 -20.56 91 0 0 0
27NOV26 1,500.00 C 81.94 81.94 81.94 87.76 -22.47 91 2,802 2,800 +2,799
27NOV26 1,510.00 C 0.00 0.00 0.00 85.87 -23.26 91 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 84.02 -19.71 91 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 82.22 -21.50 91 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 80.45 -22.23 91 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 78.72 -18.88 91 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 77.03 -18.60 91 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 75.37 -18.34 91 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 73.75 -18.07 91 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 72.16 -17.81 91 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 70.61 -17.54 91 2,800 2,800 +2,800
27NOV26 1,610.00 C 0.00 0.00 0.00 69.09 -17.29 91 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 67.60 -17.03 91 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 66.14 -16.79 91 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 64.72 -16.54 91 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 63.33 -16.29 91 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 61.96 -16.05 91 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 60.63 -16.31 91 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 59.33 -15.68 91 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 58.05 -16.95 91 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 56.80 -15.10 91 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 55.58 -15.19 91 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 54.38 -16.38 91 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 53.21 -16.52 91 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 52.07 -16.25 91 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 50.95 -15.99 91 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 49.85 -15.74 91 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 48.78 -15.49 91 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 47.73 -14.33 91 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 46.71 -14.99 91 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 45.71 -14.75 91 0 2 0
30DEC26 830.00 C 0.00 0.00 0.00 374.57 -56.34 88 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 368.29 -56.08 88 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 362.10 -55.81 88 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 356.00 -55.53 88 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 349.99 -55.25 88 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 344.06 -54.97 88 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 338.22 -54.68 88 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 332.47 -54.38 88 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 326.80 -54.08 88 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 321.21 -53.78 88 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 315.71 -53.47 88 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 310.29 -53.17 88 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 304.96 -52.84 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 299.70 -52.53 88 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 294.53 -52.21 88 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 289.44 -51.88 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 284.43 -51.55 88 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 279.50 -51.21 88 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 274.64 -50.88 88 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 269.86 -50.55 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 265.16 -50.20 88 0 15 0
30DEC26 1,040.00 C 0.00 0.00 0.00 260.54 -49.85 88 0 23 0
30DEC26 1,050.00 C 0.00 0.00 0.00 255.99 -49.51 88 0 9 0
30DEC26 1,060.00 C 0.00 0.00 0.00 247.12 -53.55 86 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 247.11 -48.81 88 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 242.78 -48.45 88 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 231.36 -55.26 85 0 0 0
30DEC26 1,100.00 C 204.00 207.00 204.00 227.30 -54.78 85 200 200 +200
30DEC26 1,110.00 C 0.00 0.00 0.00 223.30 -54.30 85 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 219.37 -45.62 85 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 215.51 -49.07 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 211.71 -52.86 85 0 0 0
30DEC26 1,150.00 C 207.39 207.39 207.39 207.97 -52.38 85 10 10 +10
30DEC26 1,160.00 C 193.13 193.13 188.00 204.30 -44.22 86 57 516 +15
30DEC26 1,170.00 C 0.00 0.00 0.00 200.69 -43.87 86 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 197.14 -43.51 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 193.66 -43.15 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 190.23 -42.80 86 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 186.86 -42.45 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 183.55 -42.09 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 180.29 -41.74 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 177.10 -41.38 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 173.96 -41.02 86 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 170.87 -40.67 86 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 167.83 -40.32 86 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 164.85 -39.97 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 161.93 -39.61 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 159.05 -39.26 86 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 156.22 -38.91 86 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 153.45 -38.55 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 150.72 -38.20 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 148.04 -37.85 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 145.41 -37.50 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 142.82 -37.16 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 140.28 -36.81 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 137.79 -36.46 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 135.34 -36.12 86 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 132.93 -35.78 86 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 130.57 -35.43 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 128.25 -35.09 86 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 125.97 -34.75 86 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 123.73 -34.42 87 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 121.53 -34.08 87 0 0 0
30DEC26 1,460.00 C 0.00 0.00 0.00 119.37 -33.75 87 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 117.25 -33.42 87 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 115.17 -33.08 87 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 113.13 -32.75 87 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 111.12 -32.43 87 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 109.15 -32.10 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 107.21 -31.78 87 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 105.31 -31.46 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 103.50 -31.08 87 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 102.05 -30.38 87 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 100.86 -29.45 87 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 99.45 -28.78 87 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 98.05 -28.14 88 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 96.54 -27.63 88 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 95.36 -26.83 88 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 94.06 -26.19 88 0 0 0
30DEC26 1,620.00 C 0.00 0.00 0.00 93.19 -25.14 88 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 91.92 -24.53 89 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 89.21 -25.38 88 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 87.64 -25.13 88 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 86.10 -24.88 88 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 84.58 -24.63 88 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 83.09 -24.39 88 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 81.63 -24.14 88 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 80.19 -23.90 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 78.78 -23.66 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 77.40 -23.42 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 76.04 -23.18 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 74.70 -22.95 88 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 73.39 -22.72 88 0 0 0
30DEC26 1,760.00 C 0.00 0.00 0.00 72.11 -22.48 88 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 70.85 -22.24 88 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 69.61 -22.02 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 68.39 -23.23 88 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 67.19 -21.57 88 0 10 0
30MAR27 830.00 C 0.00 0.00 0.00 427.79 -55.98 87 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 422.35 -55.76 87 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 416.98 -55.55 87 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 411.68 -55.33 87 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 406.45 -55.11 87 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 401.29 -54.88 87 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 396.19 -49.41 87 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 391.16 -54.43 87 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 386.20 -54.20 87 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 381.30 -53.97 87 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 376.46 -53.74 87 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 371.69 -53.50 87 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 366.98 -53.27 87 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 362.34 -53.02 87 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 357.75 -52.79 87 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 353.23 -47.84 87 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 348.77 -52.29 87 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 344.36 -52.05 87 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 329.81 -50.26 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 325.65 -50.02 84 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 321.55 -49.77 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 317.50 -49.53 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 313.51 -49.28 84 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 311.20 -47.41 84 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 311.19 -43.28 86 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 311.18 -39.21 87 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 307.27 -39.09 87 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 303.43 -38.95 87 0 0 0
30MAR27 1,110.00 C 259.43 260.92 259.43 292.20 -46.24 85 45 140 +45
30MAR27 1,120.00 C 0.00 0.00 0.00 292.19 -42.37 86 0 95 0
30MAR27 1,130.00 C 0.00 0.00 0.00 292.18 -41.03 87 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 288.54 -44.66 87 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 284.94 -48.25 87 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 281.39 -38.11 87 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 277.89 -37.97 87 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 274.44 -37.81 87 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 262.90 -45.80 85 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 259.64 -45.54 85 0 128 0
30MAR27 1,210.00 C 0.00 0.00 0.00 259.63 -42.09 86 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 259.62 -38.67 87 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 257.85 -37.06 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 254.67 -36.90 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 251.53 -40.03 87 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 248.43 -43.12 87 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 245.37 -36.42 87 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 242.35 -39.43 87 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 239.38 -36.10 87 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 236.44 -35.94 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 233.55 -35.77 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 230.69 -38.62 87 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 227.87 -35.44 87 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 225.09 -35.27 87 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 222.35 -38.00 87 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 219.64 -34.94 87 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 216.97 -37.60 87 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 214.34 -34.60 87 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 211.74 -34.43 87 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 209.17 -34.26 87 0 20 0
30MAR27 1,410.00 C 0.00 0.00 0.00 206.64 -34.09 87 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 204.15 -33.92 87 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 201.69 -33.74 87 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 199.26 -33.57 87 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 196.86 -33.40 87 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 194.49 -33.23 87 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 192.16 -33.06 87 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 189.86 -32.88 87 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 187.58 -32.72 87 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 185.34 -32.54 87 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 183.13 -32.37 87 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 180.95 -32.19 87 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 178.79 -32.02 87 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 176.67 -31.84 87 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 174.57 -31.67 87 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 172.50 -31.50 87 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 170.46 -31.33 87 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 168.45 -31.15 87 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 166.46 -30.98 87 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 164.50 -30.80 87 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 162.56 -30.63 87 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 160.65 -30.46 87 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 158.76 -30.29 87 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 156.90 -30.12 87 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 155.07 -29.94 87 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 153.25 -29.78 87 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 151.46 -29.61 87 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 149.70 -29.43 87 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 147.96 -29.26 87 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 146.24 -29.09 87 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 144.54 -28.92 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 142.86 -28.76 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 141.21 -28.59 87 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 139.58 -28.42 87 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 137.97 -28.25 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 136.38 -29.83 87 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 134.81 -27.92 87 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 133.26 -27.75 87 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 131.73 -27.59 87 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 130.22 -27.42 87 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 473.42 -56.92 87 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 468.54 -56.75 87 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 463.71 -56.59 87 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 458.95 -56.41 87 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 454.24 -56.24 87 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 449.58 -56.08 87 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 444.99 -55.90 87 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 440.44 -55.73 87 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 435.96 -55.54 87 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 431.52 -55.37 87 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 427.14 -55.19 87 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 422.81 -55.01 87 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 418.53 -54.83 87 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 414.31 -54.64 87 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 410.13 -54.46 87 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 406.00 -54.28 87 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 401.92 -54.10 87 0 0 0
29JUN27 1,000.00 C 341.78 341.78 341.78 397.89 -53.91 87 15 15 +15
29JUN27 1,010.00 C 338.29 338.29 338.29 393.91 -53.72 87 15 15 +15
29JUN27 1,020.00 C 334.86 334.86 334.86 389.98 -53.53 87 15 15 +15
29JUN27 1,030.00 C 0.00 0.00 0.00 386.09 -53.34 87 0 15 0
29JUN27 1,040.00 C 328.17 328.17 328.17 382.25 -53.15 87 15 15 +15
29JUN27 1,050.00 C 0.00 0.00 0.00 378.45 -49.03 87 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 374.70 -52.77 87 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 359.86 -51.00 84 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 356.31 -50.81 84 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 353.13 -51.61 84 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 353.12 -51.61 85 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 353.11 -51.61 86 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 353.10 -51.61 87 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 349.65 -51.41 87 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 346.23 -51.22 87 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 342.86 -51.02 87 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 339.53 -50.82 87 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 336.23 -50.63 87 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 332.98 -50.42 87 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 329.76 -50.23 87 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 326.57 -50.04 87 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 323.43 -49.83 87 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 320.32 -49.64 87 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 317.25 -49.44 87 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 314.21 -49.24 87 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 311.21 -49.04 87 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 308.24 -48.84 87 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 305.31 -48.64 87 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 302.41 -48.44 87 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 299.54 -48.25 87 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 296.71 -48.04 87 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 293.90 -47.85 87 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 291.13 -47.66 87 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 288.40 -47.45 87 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 285.69 -47.25 87 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 283.01 -47.06 87 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 280.36 -46.86 87 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 277.75 -46.66 87 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 275.16 -46.47 87 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 272.60 -46.27 87 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 261.97 -54.17 85 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 259.55 -53.90 85 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 259.54 -51.24 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 254.77 -53.37 85 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 254.76 -50.76 86 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 254.75 -48.18 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 254.74 -45.63 87 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 253.14 -44.70 87 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 250.83 -44.50 87 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 241.09 -51.76 85 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 241.08 -49.32 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 236.72 -51.25 85 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 236.71 -48.85 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 236.70 -46.48 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 230.36 -50.47 85 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 230.35 -48.14 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 230.34 -45.85 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 224.20 -49.70 85 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 222.19 -49.45 85 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 220.20 -41.12 85 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 220.19 -38.98 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 220.18 -36.86 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 220.17 -36.86 87 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 212.47 -44.55 85 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 210.58 -46.43 85 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 210.57 -45.87 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 210.56 -43.80 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 210.55 -41.74 87 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 209.54 -40.71 87 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 201.47 -46.75 85 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 201.46 -44.76 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 201.45 -42.79 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 201.44 -40.84 87 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 200.54 -39.79 87 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 198.80 -39.61 87 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 197.08 -39.42 87 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 195.37 -39.24 87 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 193.68 -39.07 87 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 192.01 -38.89 87 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 190.36 -38.70 87 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 188.72 -38.53 87 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 430.07 -68.87 84 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 426.48 -68.62 84 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 422.94 -68.35 84 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 419.43 -68.10 84 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 415.96 -67.84 84 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 412.53 -67.58 84 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 409.14 -53.03 84 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 405.78 -52.89 84 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 404.89 -50.31 85 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 404.88 -46.88 85 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 404.87 -43.49 86 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 404.86 -40.14 87 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 401.58 -40.09 87 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 398.33 -40.04 87 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 395.12 -40.35 87 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 391.94 -43.52 87 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 388.80 -46.65 87 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 385.69 -49.75 87 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 382.61 -52.82 87 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 379.57 -52.66 87 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 376.55 -52.51 87 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 373.57 -52.35 87 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 370.62 -52.19 87 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 367.70 -52.03 87 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 364.81 -51.87 87 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 361.95 -51.71 87 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 359.12 -51.56 87 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 356.31 -51.40 87 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 353.54 -51.24 87 0 0 0
TOTAL CALL 7,412 23,047 +6,890
04SEP26 905.00 P 0.00 0.00 0.00 0.02 -0.03 93 0 260 0
04SEP26 910.00 P 0.00 0.00 0.00 0.03 -0.03 93 0 22 0
04SEP26 915.00 P 0.00 0.00 0.00 0.04 -0.04 94 0 1 0
04SEP26 920.00 P 0.00 0.00 0.00 0.05 -0.05 93 0 1 0
04SEP26 925.00 P 0.00 0.00 0.00 0.07 -0.05 94 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 0.08 -0.06 92 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 0.11 -0.07 93 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 0.14 -0.07 93 0 20 0
04SEP26 945.00 P 0.00 0.00 0.00 0.17 -0.08 93 0 0 0
04SEP26 950.00 P 0.00 0.00 0.00 0.23 -0.07 93 0 8 0
04SEP26 955.00 P 0.00 0.00 0.00 0.28 -0.08 93 0 1 0
04SEP26 960.00 P 0.00 0.00 0.00 0.35 -0.07 93 0 17 0
04SEP26 965.00 P 0.00 0.00 0.00 0.44 -0.06 93 0 2 0
04SEP26 970.00 P 0.00 0.00 0.00 0.54 -0.06 93 0 12 0
04SEP26 975.00 P 0.00 0.00 0.00 0.66 -0.03 93 0 3 0
04SEP26 980.00 P 0.00 0.00 0.00 0.82 +0.03 93 0 4 0
04SEP26 985.00 P 0.00 0.00 0.00 0.97 +0.03 93 0 2 0
04SEP26 990.00 P 0.00 0.00 0.00 1.19 +0.09 93 0 1 0
04SEP26 995.00 P 0.00 0.00 0.00 1.43 +0.17 93 0 4 0
04SEP26 1,000.00 P 5.00 5.00 5.00 1.67 +0.24 93 53 119 0
04SEP26 1,005.00 P 0.00 0.00 0.00 2.02 +0.34 93 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 2.38 +0.46 93 1 7 +1
04SEP26 1,015.00 P 0.00 0.00 0.00 2.77 +0.61 93 0 0 0
04SEP26 1,020.00 P 0.00 0.00 0.00 3.38 +0.91 94 0 5 0
04SEP26 1,025.00 P 0.00 0.00 0.00 3.91 +1.08 94 0 0 0
04SEP26 1,030.00 P 5.00 5.00 5.00 4.52 +1.33 94 1 1 -1
04SEP26 1,035.00 P 0.00 0.00 0.00 5.26 +1.71 94 0 2 0
04SEP26 1,040.00 P 9.39 10.00 7.20 5.99 +1.96 94 4 13 +2
04SEP26 1,045.00 P 12.55 12.55 7.00 6.87 +2.32 94 22 19 +9
04SEP26 1,050.00 P 16.50 16.50 8.60 7.87 +2.80 94 7 8 +2
04SEP26 1,055.00 P 0.00 0.00 0.00 8.86 +3.26 94 0 0 0
04SEP26 1,060.00 P 12.00 13.67 12.00 10.05 +3.75 94 4 43 +3
04SEP26 1,065.00 P 17.73 17.73 17.73 11.35 +4.33 94 2 2 +2
04SEP26 1,070.00 P 19.37 19.37 19.37 12.65 +4.90 95 2 2 +2
04SEP26 1,075.00 P 20.94 21.32 20.94 14.19 +5.46 95 3 3 +3
04SEP26 1,080.00 P 20.03 20.03 20.03 15.84 +6.11 95 1 4 0
04SEP26 1,085.00 P 18.16 22.50 18.16 17.49 +6.75 95 18 15 +15
04SEP26 1,090.00 P 22.03 23.29 22.03 19.41 +7.66 95 3 5 +3
04SEP26 1,095.00 P 25.56 25.56 25.56 21.44 +8.68 95 2 2 +2
04SEP26 1,100.00 P 35.00 35.00 26.50 23.47 +9.41 95 8 21 +3
04SEP26 1,105.00 P 30.59 30.59 30.04 25.78 +10.40 95 6 8 +6
04SEP26 1,110.00 P 32.52 32.52 32.52 28.22 +11.53 96 2 10 +2
04SEP26 1,115.00 P 31.17 36.14 31.17 30.65 +12.64 96 3 48 +3
04SEP26 1,120.00 P 34.77 37.96 34.77 33.33 +13.69 96 17 28 +2
04SEP26 1,125.00 P 41.80 42.16 37.42 36.18 +14.87 96 18 18 +2
04SEP26 1,130.00 P 0.00 0.00 0.00 39.03 +16.05 97 0 31 0
04SEP26 1,135.00 P 42.99 42.99 42.99 42.07 +17.42 97 15 15 +15
04SEP26 1,140.00 P 50.94 50.94 50.94 44.78 +18.18 96 10 772 0
04SEP26 1,145.00 P 53.78 54.00 53.78 48.26 +19.61 97 2 21 0
04SEP26 1,150.00 P 58.00 58.00 50.00 50.70 +19.99 94 3 2 -1
04SEP26 1,155.00 P 0.00 0.00 0.00 53.93 +21.17 93 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 57.44 +22.42 93 0 7 0
04SEP26 1,165.00 P 0.00 0.00 0.00 60.99 +23.51 93 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 66.78 +26.84 100 0 6 0
04SEP26 1,175.00 P 0.00 0.00 0.00 68.67 +26.27 93 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 72.51 +27.57 93 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 76.60 +28.79 93 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 80.72 +30.04 93 0 7 0
04SEP26 1,195.00 P 0.00 0.00 0.00 84.85 +31.30 93 0 2 0
04SEP26 1,200.00 P 0.00 0.00 0.00 89.11 +35.54 93 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 93.46 +34.18 93 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 97.82 +36.12 93 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 102.22 +38.00 93 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 106.77 +37.36 93 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 111.31 +40.62 93 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 115.86 +39.41 93 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 120.53 +40.44 93 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 125.22 +41.49 93 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 129.91 +42.54 93 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 134.64 +43.36 93 0 1 0
04SEP26 1,255.00 P 0.00 0.00 0.00 139.44 +44.19 93 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 144.23 +45.01 93 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 149.03 +45.83 93 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 153.89 +48.16 93 0 15 0
04SEP26 1,275.00 P 0.00 0.00 0.00 158.77 +50.54 93 0 15 0
04SEP26 1,280.00 P 0.00 0.00 0.00 163.64 +51.27 93 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 168.53 +52.02 93 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 173.45 +52.81 93 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 178.37 +53.48 93 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 183.30 +54.04 93 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 188.25 +54.63 93 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 193.20 +55.21 93 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 198.16 +55.80 93 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 203.12 +56.27 93 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 208.10 +56.69 93 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 213.07 +57.11 93 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 218.05 +57.53 93 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 223.04 +57.97 94 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 228.03 +58.30 94 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 233.02 +58.59 94 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 238.01 +58.89 93 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 243.00 +59.18 0 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 248.00 +59.48 0 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 253.00 +59.70 0 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 258.00 +59.91 0 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 263.00 +60.10 0 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 268.00 +60.30 0 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 273.00 +60.50 0 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 278.00 +60.65 0 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 283.00 +60.78 0 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 288.00 +60.90 0 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 293.00 +61.03 0 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 298.00 +61.15 0 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 303.00 +61.25 0 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 308.00 +61.33 0 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 313.00 +61.40 0 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 318.00 +61.48 0 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 323.00 +61.55 0 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 328.00 +61.62 0 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 333.00 +61.66 0 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 338.00 +61.70 0 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 343.00 +61.74 0 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 348.00 +61.79 0 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 353.00 +61.83 0 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 358.00 +61.85 0 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 363.00 +61.87 0 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 368.00 +61.89 0 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 373.00 +61.92 0 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 378.00 +61.94 0 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 383.00 +61.95 0 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 388.00 +61.96 0 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 393.00 +61.97 0 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 398.00 +61.98 0 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 403.00 +61.99 0 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 408.00 +61.99 0 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 413.00 +62.00 0 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 418.00 +62.00 0 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 423.00 +62.00 0 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 428.00 +62.00 0 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 433.00 +62.00 0 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 438.00 +62.00 0 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 443.00 +62.00 0 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 448.00 +62.00 0 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 453.00 +62.00 0 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 458.00 +62.00 0 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 463.00 +62.00 0 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 468.00 +62.00 0 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 473.00 +62.00 0 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 478.00 +62.00 0 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 483.00 +62.00 0 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 488.00 +62.00 0 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 493.00 +62.00 0 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 498.00 +62.00 0 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 503.00 +62.00 0 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 508.00 +62.00 0 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 513.00 +62.00 0 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 518.00 +62.00 0 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 523.00 +62.00 0 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 528.00 +62.00 0 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 533.00 +62.00 0 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 538.00 +62.00 0 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 543.00 +62.00 0 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 548.00 +62.00 0 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 553.00 +62.00 0 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 558.00 +62.00 0 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 563.00 +62.00 0 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 568.00 +62.00 0 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 573.00 +62.00 0 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 578.00 +62.00 0 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 583.00 +62.00 0 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 588.00 +62.00 0 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 593.00 +62.00 0 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 598.00 +62.00 0 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 603.00 +62.00 0 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 608.00 +62.00 0 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 613.00 +62.00 0 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 618.00 +62.00 0 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 623.00 +62.00 0 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 628.00 +62.00 0 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 633.00 +62.00 0 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 638.00 +62.00 0 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 643.00 +62.00 0 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 648.00 +62.00 0 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 653.00 +62.00 0 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 658.00 +62.00 0 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 663.00 +62.00 0 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 668.00 +62.00 0 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 673.00 +62.00 0 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 678.00 +62.00 0 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 683.00 +62.00 0 0 0 0
11SEP26 990.00 P 0.00 0.00 0.00 15.03 +4.55 87 0 1 0
11SEP26 995.00 P 0.00 0.00 0.00 16.03 +4.79 87 0 0 0
11SEP26 1,000.00 P 20.00 22.00 20.00 17.04 +5.04 87 74 77 +74
11SEP26 1,005.00 P 0.00 0.00 0.00 18.32 +5.56 87 0 0 0
11SEP26 1,010.00 P 0.00 0.00 0.00 20.22 +6.71 88 0 3 0
11SEP26 1,015.00 P 0.00 0.00 0.00 21.57 +7.09 88 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 22.92 +7.42 88 0 0 0
11SEP26 1,025.00 P 0.00 0.00 0.00 24.27 +7.75 88 0 0 0
11SEP26 1,030.00 P 0.00 0.00 0.00 25.73 +8.20 88 0 1 0
11SEP26 1,035.00 P 35.00 35.00 35.00 27.43 +8.88 88 1 1 +1
11SEP26 1,040.00 P 38.00 38.00 38.00 29.14 +9.57 89 1 1 +1
11SEP26 1,045.00 P 0.00 0.00 0.00 30.84 +10.10 89 0 0 0
11SEP26 1,050.00 P 0.00 0.00 0.00 32.55 +10.49 89 0 0 0
11SEP26 1,055.00 P 38.00 38.00 38.00 34.26 +10.87 89 1 1 0
11SEP26 1,060.00 P 0.00 0.00 0.00 36.18 +11.47 89 0 0 0
11SEP26 1,065.00 P 0.00 0.00 0.00 38.27 +12.24 89 0 0 0
11SEP26 1,070.00 P 0.00 0.00 0.00 40.37 +12.19 89 0 3 0
11SEP26 1,075.00 P 0.00 0.00 0.00 42.46 +12.91 89 0 3 0
11SEP26 1,080.00 P 0.00 0.00 0.00 44.55 +13.29 89 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 46.65 +13.67 89 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 49.01 +14.99 89 0 0 0
11SEP26 1,095.00 P 0.00 0.00 0.00 51.51 +15.85 89 0 0 0
11SEP26 1,100.00 P 58.50 58.50 58.50 54.01 +16.59 89 1 3 +1
11SEP26 1,105.00 P 0.00 0.00 0.00 56.51 +17.39 89 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 59.01 +17.89 90 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 61.51 +18.55 90 0 3 0
11SEP26 1,120.00 P 70.00 70.00 70.00 64.26 +18.92 90 1 4 +1
11SEP26 1,125.00 P 0.00 0.00 0.00 67.17 +19.15 90 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 70.08 +20.26 90 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 72.99 +20.89 90 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 75.90 +21.71 90 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 78.81 +22.30 90 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 81.87 +23.05 91 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 85.17 +23.80 91 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 88.48 +24.93 91 0 0 0
11SEP26 1,165.00 P 86.00 86.00 86.00 91.78 +25.12 91 1 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 95.09 +26.45 91 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 95.53 +24.30 87 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 98.74 +24.84 87 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 102.30 +25.79 87 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 105.87 +26.61 87 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 109.43 +27.37 87 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 113.00 +28.08 87 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 116.57 +28.56 87 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 120.14 +29.85 87 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 123.83 +30.53 87 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 127.72 +30.97 87 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 131.61 +31.56 87 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 135.49 +33.33 87 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 139.38 +33.36 87 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 143.27 +33.28 87 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 147.16 +35.85 87 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 151.22 +36.69 87 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 155.38 +37.52 87 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 159.55 +38.11 87 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 163.71 +38.69 87 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 167.87 +39.27 87 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 172.04 +39.86 87 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 176.21 +40.45 87 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 180.52 +41.18 87 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 184.91 +41.99 87 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 189.30 +42.65 87 0 0 0
29SEP26 680.00 P 4.50 4.50 4.37 1.37 +0.20 87 9 124 0
29SEP26 690.00 P 4.79 5.04 4.79 1.60 +0.20 87 14 30 +14
29SEP26 700.00 P 5.30 5.41 5.30 1.93 +0.29 87 9 71 +7
29SEP26 710.00 P 5.80 5.80 5.80 2.29 +0.40 87 2 4 +2
29SEP26 720.00 P 0.00 0.00 0.00 2.66 +0.40 87 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 3.09 +0.46 87 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 3.64 +0.64 87 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 4.20 +0.75 87 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 4.75 +0.74 87 0 6 0
29SEP26 770.00 P 0.00 0.00 0.00 5.52 +0.94 87 0 6 0
29SEP26 780.00 P 0.00 0.00 0.00 6.34 +1.20 87 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 7.16 +1.31 87 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 8.00 +1.32 87 0 38 0
29SEP26 810.00 P 0.00 0.00 0.00 9.16 +1.65 87 0 3 0
29SEP26 820.00 P 0.00 0.00 0.00 10.33 +1.99 87 0 2 0
29SEP26 830.00 P 0.00 0.00 0.00 11.50 +2.18 87 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 13.11 +2.60 88 0 5 0
29SEP26 850.00 P 0.00 0.00 0.00 14.77 +2.73 88 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 16.43 +3.56 88 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 18.08 +3.97 88 0 0 0
29SEP26 880.00 P 20.02 23.50 20.02 19.76 +4.02 88 19 26 +19
29SEP26 890.00 P 0.00 0.00 0.00 21.97 +4.60 88 0 1 0
29SEP26 900.00 P 27.00 27.30 26.10 24.18 +5.18 88 24 54 +22
29SEP26 910.00 P 0.00 0.00 0.00 26.39 +5.76 88 0 1 0
29SEP26 920.00 P 0.00 0.00 0.00 28.61 +5.36 88 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 31.29 +5.80 88 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 34.15 +6.43 88 0 16 0
29SEP26 950.00 P 0.00 0.00 0.00 37.01 +7.05 89 0 18 0
29SEP26 960.00 P 38.04 38.04 38.04 39.87 +7.68 89 1 4 0
29SEP26 970.00 P 0.00 0.00 0.00 42.89 +7.93 89 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 46.47 +8.63 89 0 49 0
29SEP26 990.00 P 0.00 0.00 0.00 50.06 +9.33 89 0 38 0
29SEP26 1,000.00 P 62.00 62.00 57.50 53.64 +10.02 89 57 75 +33
29SEP26 1,010.00 P 0.00 0.00 0.00 57.23 +10.73 89 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 61.20 +11.23 89 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 65.57 +11.98 89 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 69.94 +12.74 89 0 47 0
29SEP26 1,050.00 P 0.00 0.00 0.00 74.31 +13.49 89 0 13 0
29SEP26 1,060.00 P 0.00 0.00 0.00 78.69 +14.25 89 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 83.49 +15.03 89 0 15 0
29SEP26 1,080.00 P 94.02 94.02 94.02 88.68 +15.81 90 15 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 93.86 +16.59 90 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 99.05 +17.38 90 0 18 0
29SEP26 1,110.00 P 0.00 0.00 0.00 104.24 +18.16 90 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 109.69 +19.20 90 0 9 0
29SEP26 1,130.00 P 0.00 0.00 0.00 115.69 +20.01 90 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 121.69 +20.79 90 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 127.69 +21.57 90 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 133.70 +22.36 91 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 139.71 +23.15 91 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 146.37 +24.49 91 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 153.16 +25.24 91 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 159.94 +25.99 91 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 166.73 +26.75 91 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 173.52 +27.50 92 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 180.40 +28.34 92 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 187.90 +29.79 92 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 195.40 +30.51 92 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 202.91 +31.21 93 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 210.42 +31.91 93 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 217.93 +32.60 93 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 225.52 +33.37 93 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 233.66 +34.69 94 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 241.80 +35.66 94 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 249.95 +36.28 94 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 258.10 +36.89 95 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 266.25 +37.51 95 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 274.41 +38.13 95 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 282.99 +39.17 96 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 291.68 +40.32 96 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 300.37 +41.04 97 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 300.38 +32.88 88 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 308.51 +32.85 87 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 326.47 +42.64 98 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 326.48 +34.47 89 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 334.36 +34.18 87 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 343.23 +34.86 87 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 352.11 +35.29 87 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 360.98 +44.15 87 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 369.87 +45.37 87 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 378.76 +45.80 87 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 387.73 +46.31 87 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 396.94 +47.06 87 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 406.15 +47.80 87 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 415.37 +48.54 87 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 424.59 +48.89 87 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 433.82 +49.23 87 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 443.05 +49.58 87 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 452.29 +49.93 87 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 461.75 +50.50 87 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 471.23 +51.08 87 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 480.70 +51.65 87 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 490.18 +52.21 87 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 499.67 +52.47 87 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 509.16 +52.74 87 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 518.66 +53.01 87 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 528.21 +53.33 87 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 537.87 +53.76 87 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 547.54 +54.20 87 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 557.21 +54.62 87 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 566.88 +55.05 87 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 576.56 +55.32 87 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 586.24 +55.52 87 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 595.93 +55.72 87 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 605.66 +55.97 87 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 615.46 +56.28 87 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 625.26 +56.59 87 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 635.07 +56.90 87 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 644.87 +57.20 87 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 654.69 +57.51 87 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 664.50 +57.67 87 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 674.33 +57.83 87 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 684.16 +57.99 87 0 0 0
29OCT26 680.00 P 15.28 15.28 15.00 11.04 +2.52 90 3 74 +1
29OCT26 690.00 P 0.00 0.00 0.00 12.35 +2.93 90 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 13.66 +3.33 90 0 26 0
29OCT26 710.00 P 0.00 0.00 0.00 14.97 +3.73 90 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 16.29 +3.84 90 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 17.61 +3.88 90 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 19.41 +4.40 90 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 21.20 +4.91 90 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 22.99 +5.42 90 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 24.78 +5.70 90 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 26.58 +5.75 90 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 28.76 +6.18 90 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 31.13 +6.07 90 0 41 0
29OCT26 810.00 P 0.00 0.00 0.00 33.50 +7.42 90 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 35.87 +8.04 90 0 1 0
29OCT26 830.00 P 44.00 44.00 44.00 38.24 +8.23 90 3 3 0
29OCT26 840.00 P 0.00 0.00 0.00 40.62 +8.30 90 0 0 0
29OCT26 850.00 P 48.00 49.50 48.00 43.60 +7.93 90 3 6 +1
29OCT26 860.00 P 0.00 0.00 0.00 46.64 +8.58 90 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 49.68 +9.24 90 0 1 0
29OCT26 880.00 P 0.00 0.00 0.00 52.72 +9.90 91 0 2 0
29OCT26 890.00 P 0.00 0.00 0.00 55.76 +10.13 91 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 58.80 +10.12 91 0 4 0
29OCT26 910.00 P 0.00 0.00 0.00 62.39 +10.66 91 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 66.17 +11.39 91 0 0 0
29OCT26 930.00 P 75.00 75.00 75.00 69.96 +12.12 91 1 40 +1
29OCT26 940.00 P 0.00 0.00 0.00 73.74 +12.85 91 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 77.53 +13.55 91 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 81.32 +13.55 91 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 85.19 +13.62 91 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 89.77 +14.40 91 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 94.35 +15.19 91 0 17 0
29OCT26 1,000.00 P 0.00 0.00 0.00 98.93 +15.97 91 0 217 0
29OCT26 1,010.00 P 0.00 0.00 0.00 103.51 +16.75 91 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 108.09 +17.51 91 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 112.68 +17.56 91 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 117.28 +17.57 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 122.65 +18.35 91 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 128.05 +19.15 91 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 133.45 +19.96 92 0 17 0
29OCT26 1,080.00 P 0.00 0.00 0.00 138.85 +20.76 92 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 144.25 +21.56 92 0 45 0
29OCT26 1,100.00 P 156.07 156.07 156.07 149.65 +22.09 92 30 53 +30
29OCT26 1,110.00 P 0.00 0.00 0.00 155.06 +22.09 92 0 50 0
29OCT26 1,120.00 P 0.00 0.00 0.00 160.74 +22.36 92 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 166.94 +23.15 92 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 173.15 +23.95 92 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 179.35 +24.73 92 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 185.56 +25.52 92 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 191.77 +26.31 92 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 197.99 +27.00 92 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 204.21 +27.01 93 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 210.52 +27.10 93 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 217.50 +27.86 93 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 224.47 +28.61 93 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 231.44 +29.36 93 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 238.42 +30.11 93 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 245.40 +30.86 93 0 0 0
29OCT26 1,260.00 P 267.26 267.26 267.26 252.38 +31.61 93 2 2 +2
29OCT26 1,270.00 P 0.00 0.00 0.00 259.37 +32.12 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 266.36 +32.12 94 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 273.57 +32.35 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 281.24 +33.03 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 288.91 +33.71 94 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 296.59 +34.40 94 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 304.27 +35.09 95 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 311.95 +35.77 95 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 319.64 +36.46 95 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 327.32 +37.13 95 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 335.02 +37.25 95 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 342.73 +37.27 95 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 350.92 +37.78 96 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 359.21 +38.38 96 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 367.50 +38.98 96 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 375.79 +39.58 96 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 384.09 +40.18 96 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 392.39 +40.78 97 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 400.69 +41.38 97 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 409.00 +41.98 97 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 417.31 +42.17 97 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 417.32 +42.17 92 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 434.29 +42.56 98 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 443.10 +43.06 98 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 451.91 +43.57 98 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 460.73 +52.38 99 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 469.55 +56.97 99 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 478.37 +57.72 99 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 487.19 +58.47 100 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 487.20 +37.29 93 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 504.85 +54.93 100 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 513.69 +60.35 100 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 522.54 +60.64 100 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 531.68 +61.22 101 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 540.92 +61.90 101 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 550.15 +62.56 102 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 559.39 +48.35 102 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 568.63 +48.76 102 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 577.87 +49.17 103 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 587.12 +49.58 103 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 596.37 +49.99 104 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 605.63 +50.41 104 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 614.89 +50.80 105 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 624.16 +50.84 105 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 633.46 +50.90 105 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 643.02 +51.22 106 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 652.59 +51.55 106 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 662.15 +51.86 107 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 662.16 +42.62 99 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 662.17 +42.62 90 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 670.75 +51.19 89 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 680.05 +32.75 89 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 689.36 +42.05 89 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 698.67 +32.84 89 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 61.76 +9.78 91 0 6 0
27NOV26 840.00 P 0.00 0.00 0.00 64.85 +9.78 91 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 67.95 +9.78 91 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 71.35 +10.08 91 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 75.17 +10.80 91 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 79.00 +11.53 91 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 82.82 +12.25 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 86.65 +12.97 91 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 90.48 +13.08 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 94.31 +13.08 91 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 98.14 +13.07 91 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 102.35 +13.45 91 0 15 0
27NOV26 950.00 P 118.00 118.00 118.00 106.95 +14.22 91 1 16 +1
27NOV26 960.00 P 0.00 0.00 0.00 114.90 +18.33 93 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 119.64 +19.23 93 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 124.38 +20.13 93 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 129.13 +20.71 93 0 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 133.88 +20.85 93 0 15 0
27NOV26 1,010.00 P 152.26 152.26 149.17 138.63 +17.46 93 45 105 +45
27NOV26 1,020.00 P 153.64 156.00 153.64 143.39 +17.47 93 63 104 +63
27NOV26 1,030.00 P 163.88 163.88 163.88 148.79 +21.92 93 30 46 +30
27NOV26 1,040.00 P 169.36 169.36 169.36 154.35 +22.87 93 9 16 +9
27NOV26 1,050.00 P 171.54 171.88 170.97 159.91 +19.73 93 55 66 +45
27NOV26 1,060.00 P 170.24 177.14 170.24 165.47 +20.53 93 60 61 +56
27NOV26 1,070.00 P 182.82 183.27 182.35 171.03 +21.33 93 55 45 +34
27NOV26 1,080.00 P 188.51 189.50 188.51 176.59 +21.95 93 24 30 +15
27NOV26 1,090.00 P 194.43 198.64 194.43 182.16 +21.95 93 39 61 +30
27NOV26 1,100.00 P 201.24 204.53 201.24 187.73 +21.96 93 24 100 0
27NOV26 1,110.00 P 210.61 210.61 210.61 193.31 +21.97 93 15 147 0
27NOV26 1,120.00 P 213.19 213.19 213.19 199.15 +22.24 94 15 89 +15
27NOV26 1,130.00 P 0.00 0.00 0.00 205.51 +23.03 94 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 211.87 +23.82 94 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 218.23 +24.60 94 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 224.59 +25.38 94 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 230.96 +26.17 94 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 237.32 +26.83 94 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 243.69 +26.84 94 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 250.07 +26.85 94 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 256.45 +26.86 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 262.85 +26.89 94 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 269.93 +33.96 95 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 277.05 +28.34 95 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 284.16 +29.08 95 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 291.28 +29.82 95 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 298.40 +30.55 95 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 305.52 +31.28 95 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 312.65 +31.93 95 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 319.77 +31.93 95 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 326.91 +31.95 95 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 334.04 +31.95 95 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 341.19 +31.98 95 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 348.77 +32.43 96 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 356.57 +33.10 96 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 364.37 +33.77 96 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 372.17 +34.44 96 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 379.97 +35.10 96 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 387.78 +35.77 96 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 395.59 +36.43 96 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 403.40 +37.03 96 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 411.21 +37.04 96 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 419.03 +37.05 97 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 419.04 +29.26 93 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 434.69 +37.10 97 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 434.70 +29.30 93 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 451.09 +37.88 97 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 459.49 +38.46 98 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 467.89 +46.85 98 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 476.29 +52.34 98 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 476.30 +31.81 94 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 478.73 +26.41 91 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 501.50 +49.17 98 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 509.91 +41.89 98 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 518.33 +41.98 99 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 526.75 +50.39 99 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 535.17 +42.02 99 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 543.60 +42.04 99 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 552.05 +42.08 99 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 560.84 +42.47 99 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 569.74 +42.96 100 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 578.64 +43.44 100 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 587.54 +43.93 100 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 596.44 +44.41 101 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 605.34 +44.88 101 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 614.25 +45.37 101 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 623.16 +45.84 101 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 632.07 +46.30 102 0 0 0
27NOV26 1,690.00 P 695.00 695.00 695.00 640.99 +46.55 102 15 15 +15
27NOV26 1,700.00 P 0.00 0.00 0.00 649.91 +46.57 102 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 658.84 +46.60 102 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 667.77 +46.63 102 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 667.78 +37.73 97 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 667.79 +28.83 92 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 674.73 +26.86 91 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 683.76 +26.98 91 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 692.79 +27.10 91 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 701.83 +27.22 91 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 710.86 +27.33 91 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 719.90 +27.44 91 0 0 0
30DEC26 830.00 P 75.10 75.10 75.10 79.55 +5.05 88 1 3 +1
30DEC26 840.00 P 0.00 0.00 0.00 83.47 +5.75 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 87.40 +6.45 88 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 91.32 +7.12 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 95.24 +7.10 88 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 99.17 +7.07 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 103.10 +7.03 88 0 0 0
30DEC26 900.00 P 100.03 100.03 100.03 107.03 +7.00 88 1 1 +1
30DEC26 910.00 P 0.00 0.00 0.00 110.98 +6.98 88 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 115.52 +7.56 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 120.22 +8.29 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 124.93 +9.03 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 129.63 +9.75 88 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 134.34 +10.12 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 139.05 +10.08 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 143.76 +10.05 88 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 152.93 +14.47 90 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 157.79 +14.58 90 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 162.73 +14.77 90 0 1 0
30DEC26 1,020.00 P 0.00 0.00 0.00 168.39 +15.68 90 0 0 0
30DEC26 1,030.00 P 193.56 193.56 193.56 174.05 +16.59 90 15 16 +15
30DEC26 1,040.00 P 0.00 0.00 0.00 179.71 +17.49 90 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 185.37 +13.38 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 191.04 +14.13 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 196.71 +14.19 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 202.38 +14.16 91 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 208.05 +14.12 91 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 213.73 +14.10 91 0 15 0
30DEC26 1,110.00 P 238.00 238.81 238.00 219.41 +14.07 91 10 9 +8
30DEC26 1,120.00 P 245.32 245.32 245.32 225.37 +14.32 91 15 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 231.82 +15.06 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 238.28 +15.81 91 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 244.74 +16.55 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 251.20 +17.29 91 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 257.66 +18.02 91 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 264.12 +18.64 91 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 270.59 +18.61 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 277.06 +25.07 91 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 283.53 +18.55 91 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 290.02 +18.55 91 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 296.51 +18.53 91 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 303.32 +18.84 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 310.53 +19.55 92 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 317.73 +20.24 92 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 324.93 +20.93 92 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 332.14 +21.62 92 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 339.35 +22.31 92 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 346.56 +22.99 92 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 353.77 +23.60 92 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 360.99 +23.58 92 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 368.21 +23.56 92 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 375.44 +23.55 92 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 382.67 +23.54 92 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 389.91 +23.53 92 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 397.35 +23.73 93 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 405.22 +24.35 93 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 413.10 +24.98 93 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 420.98 +25.60 93 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 420.99 +18.36 90 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 424.02 +14.13 88 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 431.67 +14.51 88 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 439.33 +14.90 88 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 446.99 +15.27 88 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 454.66 +15.28 88 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 462.32 +15.04 88 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 470.00 +14.81 88 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 492.00 +28.90 94 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 499.92 +28.90 94 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 507.85 +28.92 94 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 516.17 +29.32 94 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 524.63 +29.87 94 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 533.10 +30.42 95 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 541.56 +30.95 95 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 550.02 +31.48 95 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 558.49 +32.02 95 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 566.96 +32.56 95 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 575.44 +33.10 95 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 583.91 +33.62 95 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 592.39 +34.14 96 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 600.88 +34.41 96 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 600.89 +25.93 92 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 600.90 +17.45 88 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 608.12 +16.18 88 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 616.38 +15.95 88 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 624.65 +15.72 88 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 633.18 +15.76 88 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 641.87 +15.95 88 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 650.56 +16.14 88 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 659.26 +16.34 88 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 667.95 +16.52 88 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 676.65 +16.71 88 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 685.34 +16.89 88 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 694.05 +17.09 88 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 702.75 +25.78 88 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 711.46 +17.45 88 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 720.17 +26.15 88 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 728.89 +34.86 88 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 737.60 +17.70 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 127.61 +5.44 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 131.80 +5.40 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 136.00 +5.38 87 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 140.49 +1.59 87 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 145.44 +6.35 87 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 150.40 +7.07 87 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 155.37 +7.80 87 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 160.33 +8.24 87 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 165.30 +8.21 87 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 170.26 +3.30 87 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 175.23 +8.12 87 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 180.20 +3.08 87 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 185.18 +8.05 87 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 190.17 +8.03 87 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 201.01 +13.85 89 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 206.06 +13.89 89 0 0 0
30MAR27 990.00 P 229.31 229.31 229.31 206.07 +8.87 87 1 7 +1
30MAR27 1,000.00 P 236.52 236.52 236.52 211.82 +9.60 87 1 26 +1
30MAR27 1,010.00 P 239.80 239.80 239.80 224.09 +11.81 89 12 133 +12
30MAR27 1,020.00 P 0.00 0.00 0.00 230.01 +17.72 89 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 235.94 +11.91 89 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 241.87 +11.88 89 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 247.79 +11.83 89 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 253.72 +11.80 89 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 259.66 +11.77 89 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 263.62 +9.76 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 263.63 +3.80 87 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 269.41 +3.60 87 0 15 0
30MAR27 1,110.00 P 327.47 327.47 312.38 283.46 +11.68 90 82 128 +67
30MAR27 1,120.00 P 0.00 0.00 0.00 287.75 +9.99 89 0 61 0
30MAR27 1,130.00 P 0.00 0.00 0.00 287.76 +4.02 87 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 294.26 +4.53 87 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 300.76 +5.04 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 307.27 +5.55 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 313.78 +6.05 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 320.29 +6.42 87 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 336.61 +16.00 90 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 343.32 +15.97 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 343.33 +15.97 88 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 346.36 +15.45 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 352.88 +15.42 87 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 359.41 +15.40 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 365.95 +15.39 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 372.50 +15.38 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 379.06 +15.38 87 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 385.96 +15.72 87 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 393.16 +16.36 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 400.37 +17.00 87 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 407.57 +17.63 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 414.78 +18.26 87 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 421.99 +18.89 87 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 429.20 +19.51 87 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 436.42 +7.61 87 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 443.63 +14.81 87 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 450.85 +7.21 87 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 458.07 +14.42 87 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 465.30 +20.09 87 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 472.53 +6.50 87 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 494.16 +28.12 91 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 501.62 +20.66 91 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 509.08 +20.65 91 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 516.56 +20.66 91 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 516.57 +13.19 89 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 516.58 +5.73 87 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 524.14 +5.81 87 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 547.92 +22.11 92 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 555.99 +22.69 92 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 564.06 +23.27 92 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 572.13 +23.84 92 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 580.20 +24.41 92 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 588.27 +24.97 92 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 588.28 +17.46 90 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 604.43 +26.01 92 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 604.44 +17.92 90 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 620.60 +25.99 92 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 620.61 +17.90 90 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 636.78 +25.97 93 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 644.88 +25.97 93 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 644.89 +17.88 90 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 644.90 +9.78 88 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 669.20 +25.97 93 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 669.21 +25.97 90 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 685.46 +26.01 93 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 685.47 +17.90 91 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 685.48 +9.79 88 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 690.05 +14.35 87 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 698.41 +6.48 87 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 706.78 +6.72 87 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 715.15 +6.96 87 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 723.53 +7.20 87 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 731.90 +7.44 87 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 740.28 +7.67 87 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 748.66 +7.90 87 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 757.04 +8.12 87 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 765.43 +16.50 87 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 773.82 +8.35 87 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 782.21 +16.73 87 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 790.60 +7.84 87 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 167.60 +4.69 87 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 172.77 +5.38 87 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 177.95 +6.02 87 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 183.12 +5.97 87 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 188.30 +5.92 87 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 193.48 +5.88 87 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 198.66 +5.83 87 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 203.84 +5.78 87 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 209.03 +5.74 87 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 214.22 +5.69 87 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 219.43 +5.67 87 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 224.64 +5.64 87 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 229.87 +5.63 87 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 242.72 +13.23 89 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 248.84 +14.10 89 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 254.97 +14.97 89 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 261.10 +15.84 89 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 267.23 +16.66 89 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 273.36 +9.14 89 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 279.50 +9.10 89 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 285.63 +9.05 89 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 291.77 +9.01 89 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 297.92 +8.97 89 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 304.07 +8.93 89 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 307.15 +5.82 89 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 307.16 -0.36 87 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 313.15 -0.56 87 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 319.14 -0.77 87 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 325.15 -0.96 87 0 1 0
29JUN27 1,120.00 P 0.00 0.00 0.00 331.42 -0.89 87 0 8 0
29JUN27 1,130.00 P 0.00 0.00 0.00 338.10 +3.42 87 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 344.79 +10.10 87 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 351.48 +10.75 87 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 358.18 +11.41 87 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 364.87 +12.04 87 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 371.56 +12.54 87 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 378.26 +12.51 87 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 384.96 +12.47 87 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 391.67 +12.44 87 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 398.37 +12.40 87 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 405.08 +12.37 87 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 411.80 +12.34 87 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 418.52 +12.32 87 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 425.24 +12.29 87 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 431.97 +12.27 87 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 438.70 +12.25 87 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 445.45 +12.24 87 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 452.20 +12.23 87 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 459.06 +12.33 87 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 466.43 +12.94 87 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 473.79 +13.53 87 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 481.16 +0.11 87 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 488.53 +7.47 87 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 495.91 +14.84 87 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 503.28 +15.89 87 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 510.66 +1.63 87 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 518.04 +9.00 87 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 525.42 +16.37 87 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 548.79 +32.82 91 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 548.80 +25.42 89 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 548.81 +2.09 87 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 554.97 +8.24 87 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 562.37 +15.63 87 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 586.87 +17.23 91 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 586.88 +9.60 89 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 602.13 +24.84 91 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 609.77 +32.47 91 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 609.78 +9.55 90 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 625.07 +17.19 91 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 632.73 +17.19 91 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 640.41 +24.86 92 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 648.41 +32.85 92 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 656.61 +36.68 92 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 664.82 +37.44 92 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 673.03 +38.20 92 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 681.24 +38.96 92 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 689.46 +39.72 92 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 697.67 +40.46 92 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 705.89 +41.21 92 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 714.11 +21.78 92 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 722.33 +29.99 92 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 730.55 +38.20 92 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 738.78 +43.35 92 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 747.01 +43.58 92 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 755.25 +43.81 93 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 763.48 +44.03 93 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 771.73 +22.45 93 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 771.74 +14.20 91 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 771.75 +14.20 89 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 773.27 +15.71 87 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 781.29 -1.02 87 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 789.31 +6.99 87 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 797.34 +15.01 87 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 805.37 +21.79 87 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 813.41 +21.80 87 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 821.46 +21.82 87 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 829.52 +21.85 87 0 0 0
29JUN27 1,800.00 P 0.00 0.00 0.00 837.66 +21.96 87 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 307.90 +15.60 89 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 314.21 +6.78 89 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 320.52 +6.73 89 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 326.84 +6.68 89 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 333.16 +6.64 89 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 339.48 +6.59 90 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 341.88 +2.62 89 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 341.89 -3.74 87 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 348.04 -3.97 87 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 354.21 -4.18 87 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 360.38 -4.39 87 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 366.57 -4.58 87 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 373.02 -4.52 87 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 379.85 +0.89 87 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 386.69 +7.72 87 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 393.53 +8.34 87 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 400.37 +8.95 87 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 407.22 +9.56 87 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 414.06 +10.02 87 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 420.91 +9.98 87 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 427.76 +9.93 87 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 434.62 +9.90 87 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 441.47 +9.85 87 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 448.34 +9.82 87 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 455.20 +9.78 87 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 462.07 +9.75 87 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 468.94 +9.72 87 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 475.81 +9.68 87 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 482.69 -4.54 87 0 0 0
TOTAL PUT 1,067 8,980 +749
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$ 5.455
04SEP26 4.25 C 0.00 0.00 0.00 1.21 -0.04 164 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.04 157 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.11 -0.04 150 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.06 144 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.01 -0.06 137 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.06 131 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.91 -0.06 124 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.06 118 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.81 -0.04 111 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.06 105 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.71 -0.06 98 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.05 92 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.61 -0.05 86 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.06 79 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.51 -0.05 73 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.06 67 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.38 -0.04 85 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.29 -0.05 77 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.21 -0.05 72 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.15 -0.05 74 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.04 74 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.06 -0.04 72 0 30 0
04SEP26 5.70 C 0.00 0.00 0.00 0.04 -0.03 76 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.21 - 68 0 0 -
11SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.07 65 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.11 -0.05 62 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.07 59 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 1.01 -0.06 56 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.07 54 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.91 -0.07 51 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.06 67 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.81 -0.07 45 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.06 69 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.72 -0.08 56 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.06 68 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.63 -0.07 58 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.08 60 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.56 -0.07 66 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.08 62 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.44 -0.07 64 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.37 -0.04 64 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.31 -0.04 65 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.25 -0.05 64 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.05 64 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.16 -0.04 64 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.08 -0.03 67 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.03 66 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 -0.05 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 -0.06 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.06 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.06 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.05 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.06 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.05 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 -0.04 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.05 67 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.04 68 0 34 0
29SEP26 5.75 C 0.26 0.27 0.26 0.28 -0.05 66 57 145 -12
29SEP26 6.00 C 0.20 0.20 0.20 0.21 -0.03 68 147 323 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 68 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.03 69 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 72 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 73 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP26 8.25 C 0.01 0.01 0.01 0.01 0.00 73 45 105 +45
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 -0.06 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.24 -0.07 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 -0.06 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.10 -0.05 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.02 -0.07 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.95 -0.08 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.90 -0.06 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.84 -0.04 69 0 0 0
29OCT26 5.25 C 0.67 0.67 0.67 0.71 -0.04 70 15 15 +15
29OCT26 5.50 C 0.54 0.54 0.54 0.58 -0.04 68 15 75 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.48 -0.03 68 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.39 -0.04 68 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.32 -0.04 68 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 -0.02 70 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.22 -0.02 70 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.02 70 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.14 -0.03 69 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.02 71 0 0 0
29OCT26 7.75 C 0.09 0.09 0.09 0.09 -0.02 70 45 45 +45
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.01 71 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 71 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.44 -0.05 74 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.36 -0.06 72 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 -0.07 73 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.06 72 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.17 -0.05 72 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.11 -0.06 72 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.05 -0.05 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.00 -0.06 72 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.87 -0.05 72 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 -0.01 73 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.66 -0.04 72 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.58 -0.03 73 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 -0.03 73 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.43 -0.03 73 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 -0.03 73 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.31 -0.03 72 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.27 -0.02 72 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.23 -0.02 72 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 -0.02 72 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.18 -0.01 74 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.15 -0.01 73 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.12 -0.02 72 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 -0.01 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 -0.04 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 -0.04 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.05 72 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 -0.06 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.07 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 -0.05 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 -0.08 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 -0.06 71 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 -0.05 71 0 0 0
30DEC26 5.50 C 0.87 0.87 0.87 0.91 -0.03 73 15 15 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.05 71 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.03 73 0 65 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.03 73 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.04 72 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.02 73 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.04 72 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.04 72 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.03 72 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.03 72 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.03 72 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.02 72 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.03 72 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.02 72 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.79 -0.05 74 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.73 -0.05 73 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.67 -0.06 73 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.62 -0.05 73 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.05 73 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.52 -0.05 73 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 -0.05 73 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 -0.05 73 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.04 73 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.04 72 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 -0.04 72 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 -0.04 72 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 -0.04 72 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.05 72 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.04 72 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 -0.04 72 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 -0.04 72 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.04 72 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 -0.04 72 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.03 73 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 -0.04 73 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.03 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 -0.02 73 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.01 0.00 75 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.96 0.00 75 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.91 0.00 75 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.86 0.00 75 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 -0.01 74 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 0.00 75 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.72 -0.01 74 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.68 0.00 74 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 -0.01 74 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 -0.01 74 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 0.00 74 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 -0.01 74 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.22 -0.04 74 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.04 74 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 -0.03 74 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 -0.02 74 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.96 -0.03 74 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.90 -0.03 74 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 +0.01 74 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.81 +0.01 74 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.77 +0.01 74 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.01 74 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.68 +0.01 74 0 4 0
29SEP27 4.30 C 0.00 0.00 0.00 2.17 -0.04 74 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.12 -0.04 74 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.07 -0.05 73 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.03 -0.04 74 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 -0.04 74 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.94 -0.04 73 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.92 -0.03 74 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.88 -0.03 74 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.78 -0.03 74 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.69 -0.03 74 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.60 -0.04 74 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.04 74 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 -0.03 74 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.38 -0.03 74 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.31 -0.03 74 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 -0.03 74 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.20 -0.02 75 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.14 -0.03 74 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 0.00 75 0 0 0
TOTAL CALL 339 2,651 +123
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
04SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.02 -0.01 80 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.03 -0.01 73 0 74 0
04SEP26 5.30 P 0.08 0.08 0.08 0.06 -0.01 76 10 20 +10
04SEP26 5.40 P 0.00 0.00 0.00 0.10 0.00 78 0 10 0
04SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 78 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.21 0.00 76 0 40 0
04SEP26 5.70 P 0.00 0.00 0.00 0.29 +0.01 81 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.38 +0.02 89 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.46 +0.02 81 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.03 75 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.65 +0.04 85 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.75 +0.04 95 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.85 +0.05 104 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.95 +0.05 114 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.05 123 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.15 +0.05 132 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.25 +0.05 140 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.35 +0.05 149 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.45 +0.05 157 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.55 +0.05 165 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.65 +0.05 172 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.75 +0.05 180 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.85 +0.05 187 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.95 +0.05 195 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.05 202 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.15 +0.05 209 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.25 +0.05 216 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.35 +0.05 223 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.45 +0.05 230 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.05 236 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
11SEP26 4.85 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
11SEP26 5.30 P 0.20 0.20 0.15 0.15 -0.01 65 50 50 +30
11SEP26 5.40 P 0.00 0.00 0.00 0.20 0.00 66 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.26 +0.01 69 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.31 +0.01 67 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.38 +0.01 68 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.46 +0.02 71 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.53 +0.01 70 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.01 66 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.69 +0.03 68 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.79 +0.06 74 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.87 +0.05 69 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.97 +0.06 75 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.07 +0.06 80 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.16 +0.06 77 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.26 +0.06 82 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.36 +0.05 86 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.46 +0.06 90 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.06 95 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.65 +0.05 85 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.75 +0.05 89 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.85 +0.05 92 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 1.95 +0.05 96 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.05 +0.05 99 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.15 +0.05 103 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 0.06 -0.01 70 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 71 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 71 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 70 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 69 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 69 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 0.00 70 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 0.00 70 0 53 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.01 69 0 70 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 0.00 69 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.01 69 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 +0.02 71 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.03 71 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.03 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.04 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 +0.04 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.04 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 +0.05 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 +0.05 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 +0.06 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.05 +0.05 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.30 +0.05 86 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 -0.01 70 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 0.00 71 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 0.00 70 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.30 0.00 71 0 8 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 -0.01 70 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 0.00 71 0 42 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 0.00 70 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.62 0.00 70 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.77 0.00 71 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.93 -0.01 70 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 1.11 +0.02 71 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.03 70 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.50 +0.05 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.71 +0.05 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.93 +0.05 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.14 +0.03 71 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.37 +0.04 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.61 +0.06 74 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.84 +0.04 73 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.08 +0.05 74 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.32 +0.05 74 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.26 +0.01 74 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.29 +0.01 74 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.32 +0.01 73 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.36 +0.01 74 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 +0.01 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 +0.02 74 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.01 73 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 0.00 73 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 0.00 73 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 +0.02 73 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.93 +0.01 73 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.08 -0.01 72 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.25 +0.02 72 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.43 +0.02 72 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.63 +0.03 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.83 +0.03 73 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.03 +0.03 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.24 +0.05 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.46 +0.06 73 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.68 +0.06 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.91 +0.05 74 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.13 +0.04 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.37 +0.05 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.01 74 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 0.00 73 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 0.00 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.01 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.01 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.01 72 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.01 72 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 0.00 72 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.03 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.02 73 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.01 72 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.01 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.04 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.01 72 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 +0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.05 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.04 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 +0.06 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.04 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 +0.03 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 +0.03 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 0.00 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 0.00 73 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 +0.02 73 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.01 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.02 73 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.02 73 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.02 73 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.02 73 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.01 72 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.02 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.01 72 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.01 72 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.01 72 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.01 72 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.02 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.02 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.03 73 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 +0.02 73 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 +0.03 73 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 +0.03 73 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 +0.02 73 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.41 +0.03 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.61 +0.02 72 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 +0.01 73 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 +0.01 74 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 +0.01 74 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.01 74 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 +0.01 74 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 +0.01 74 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 0.00 73 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 +0.01 73 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.01 73 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.38 0.00 73 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.54 +0.01 73 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.01 73 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.01 73 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.01 73 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 +0.02 73 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 +0.02 73 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.02 73 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 +0.02 73 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 +0.03 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.19 +0.03 73 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.39 +0.03 73 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.60 +0.04 73 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.81 +0.04 74 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 0.00 74 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 0.00 74 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 +0.01 74 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 +0.01 74 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.09 0.00 73 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.15 +0.01 73 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 +0.01 73 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.26 +0.01 73 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 0.00 73 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.56 +0.01 73 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.72 +0.01 73 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.88 +0.01 73 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.05 +0.01 73 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.23 +0.01 73 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.40 -0.01 73 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 -0.01 73 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.78 0.00 73 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.97 +0.01 73 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.17 +0.01 74 0 0 0
TOTAL PUT 60 2,413 +40
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$ 8.130
29SEP26 4.40 C 0.00 0.00 0.00 3.75 -0.70 106 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.64 -0.71 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.53 -0.73 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.43 -0.72 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.33 -0.72 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.24 -0.72 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.14 -0.71 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.90 -0.70 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 -0.73 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 -0.68 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 -0.71 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 -0.69 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 -0.68 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 -0.67 57 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.62 57 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.62 60 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.52 60 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 -0.55 58 0 83 0
29SEP26 8.00 C 0.57 0.57 0.57 0.59 -0.49 58 15 34 0
29SEP26 8.25 C 0.50 0.50 0.46 0.48 -0.44 59 236 1,582 -28
29SEP26 8.50 C 0.43 0.43 0.36 0.38 -0.35 59 141 1,071 -35
29SEP26 8.75 C 0.33 0.33 0.32 0.30 -0.30 60 30 304 -30
29SEP26 9.00 C 0.32 0.32 0.23 0.24 -0.26 61 83 2,240 0
29SEP26 9.25 C 0.17 0.18 0.17 0.18 -0.22 60 45 301 -15
29SEP26 9.50 C 0.19 0.19 0.13 0.14 -0.19 61 34 98 -6
29SEP26 9.75 C 0.11 0.11 0.11 0.10 -0.16 60 30 100 +5
29SEP26 10.00 C 0.11 0.11 0.10 0.08 -0.12 61 15 399 -3
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.08 60 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.05 60 0 197 0
29SEP26 11.50 C 0.04 0.04 0.04 0.01 -0.03 60 2 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.67 -0.69 78 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.56 -0.70 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.47 -0.70 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.36 -0.69 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.24 -0.72 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.17 -0.70 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 -0.68 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.70 -0.68 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.47 -0.66 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.24 -0.64 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.03 -0.61 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.81 -0.62 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.61 -0.59 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 -0.57 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.25 -0.52 58 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.10 -0.48 58 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 0.96 -0.50 58 0 30 0
29OCT26 8.00 C 0.84 0.84 0.80 0.84 -0.45 59 11 38 +7
29OCT26 8.25 C 0.69 0.69 0.69 0.71 -0.43 58 15 50 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.60 -0.38 57 0 257 0
29OCT26 8.75 C 0.52 0.54 0.51 0.51 -0.34 57 36 71 +21
29OCT26 9.00 C 0.53 0.53 0.53 0.44 -0.31 58 5 57 +2
29OCT26 9.25 C 0.46 0.46 0.46 0.38 -0.26 59 15 171 +15
29OCT26 9.50 C 0.37 0.37 0.33 0.32 -0.24 59 45 122 +5
29OCT26 9.75 C 0.31 0.31 0.26 0.27 -0.21 59 45 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.19 59 0 103 0
29OCT26 10.50 C 0.18 0.18 0.18 0.16 -0.15 59 100 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 -0.11 59 0 201 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 -0.08 60 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.06 59 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.04 61 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 2.77 -0.68 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.55 -0.67 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.34 -0.66 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.12 -0.66 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.93 -0.60 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.75 -0.58 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.55 -0.59 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 -0.57 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.25 -0.55 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.12 -0.48 58 0 0 0
27NOV26 8.00 C 1.04 1.04 0.99 0.99 -0.48 57 60 61 +60
27NOV26 8.25 C 0.00 0.00 0.00 0.89 -0.39 58 0 0 0
27NOV26 8.50 C 0.91 0.91 0.91 0.78 -0.36 57 12 18 +12
27NOV26 8.75 C 0.68 0.68 0.68 0.69 -0.34 58 30 60 +30
27NOV26 9.00 C 0.00 0.00 0.00 0.61 -0.33 58 0 80 0
27NOV26 9.25 C 0.00 0.00 0.00 0.54 -0.28 58 0 80 0
27NOV26 9.50 C 0.47 0.47 0.47 0.49 -0.25 59 1 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.43 -0.23 59 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.38 -0.21 59 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 -0.18 59 0 48 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.15 59 0 107 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.13 59 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 -0.10 59 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.08 59 0 6 0
30DEC26 4.40 C 0.00 0.00 0.00 3.81 -0.68 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.72 -0.71 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.64 -0.70 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.55 -0.67 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.45 -0.68 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.37 -0.66 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.28 -0.66 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 -0.64 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 -0.63 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 -0.64 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 -0.61 59 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 -0.58 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.60 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 -0.56 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 -0.55 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.55 -0.54 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.41 -0.50 57 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 -0.48 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.47 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.45 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.41 56 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.38 56 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.35 57 0 98 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.34 56 0 89 0
30DEC26 9.50 C 0.61 0.61 0.61 0.60 -0.32 56 5 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.26 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.28 56 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.25 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.21 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.17 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.14 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.12 58 0 62 0
30DEC26 13.00 C 0.18 0.18 0.16 0.13 -0.10 58 17 29 +14
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.08 58 0 0 0
30DEC26 14.00 C 0.12 0.12 0.12 0.08 -0.07 58 15 47 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.05 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.05 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.04 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.92 -0.69 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.84 -0.63 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.75 -0.63 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.67 -0.62 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.59 -0.63 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 -0.63 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 -0.63 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.21 -0.62 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 -0.61 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.83 -0.61 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.66 -0.57 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.48 -0.57 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 -0.60 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 -0.59 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 -0.56 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.89 -0.55 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.52 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.48 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.42 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.40 -0.42 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 -0.39 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.38 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.41 55 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.35 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 -0.33 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.31 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.28 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.72 -0.26 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.26 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.21 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.18 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.17 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.16 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.14 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.12 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.10 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.04 -0.65 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.96 -0.65 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.89 -0.62 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.81 -0.63 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.73 -0.62 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.64 -0.63 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.57 -0.61 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.38 -0.61 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.20 -0.59 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.03 -0.58 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.86 -0.57 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.70 -0.56 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.55 -0.54 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.40 -0.54 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.27 -0.55 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.14 -0.48 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 -0.53 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.90 -0.49 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 -0.48 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.46 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.59 -0.45 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.43 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.45 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 -0.39 56 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 -0.35 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.19 -0.34 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.13 -0.32 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 -0.30 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 -0.32 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 -0.29 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.70 -0.28 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.25 57 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 2.79 -0.55 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.65 -0.54 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.53 -0.51 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.40 -0.51 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.29 -0.49 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.18 -0.48 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.07 -0.50 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.97 -0.48 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.88 -0.42 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.79 -0.41 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.70 -0.40 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.62 -0.39 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.55 -0.37 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.48 -0.36 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.41 -0.35 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.29 -0.32 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.13 -0.35 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.02 -0.34 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 -0.30 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.87 -0.28 57 0 0 0
TOTAL CALL 1,043 12,926 +71
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 218 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.02 62 0 193 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.03 61 0 1,059 0
29SEP26 6.75 P 0.09 0.09 0.09 0.08 +0.05 61 33 149 +1
29SEP26 7.00 P 0.12 0.13 0.12 0.12 +0.08 60 8 160 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.11 60 0 231 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.15 61 0 322 0
29SEP26 7.75 P 0.33 0.33 0.33 0.35 +0.20 60 2 109 0
29SEP26 8.00 P 0.40 0.46 0.40 0.46 +0.24 60 6 237 -4
29SEP26 8.25 P 0.61 0.62 0.61 0.60 +0.30 61 45 2,744 +30
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.34 61 0 1,076 0
29SEP26 8.75 P 0.78 0.78 0.78 0.92 +0.39 62 2 489 -2
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.41 59 0 760 0
29SEP26 9.25 P 1.10 1.10 1.10 1.32 +0.50 65 1 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.54 66 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.57 68 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.59 68 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 +0.64 75 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 +0.70 79 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 +0.67 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.65 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.41 +0.75 96 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 +0.70 103 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.66 105 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.92 +0.72 119 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.41 +0.72 121 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.88 +0.67 109 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.38 +0.69 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.88 +0.69 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.39 +0.72 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.92 +0.70 151 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.39 +0.67 140 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.89 +0.63 144 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.40 +0.69 155 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.88 +0.72 144 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.39 +0.70 156 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.90 +0.71 167 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.88 +0.71 159 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.88 +0.65 165 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.89 +0.73 180 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.89 +0.73 186 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 5.50 P 0.04 0.04 0.04 0.03 +0.02 59 1 1 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.03 60 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.04 61 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 +0.06 60 0 35 0
29OCT26 6.50 P 0.15 0.15 0.15 0.15 +0.07 59 17 807 +17
29OCT26 6.75 P 0.00 0.00 0.00 0.20 +0.09 59 0 41 0
29OCT26 7.00 P 0.25 0.25 0.25 0.27 +0.12 59 2 50 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 +0.16 60 0 29 0
29OCT26 7.50 P 0.37 0.42 0.37 0.45 +0.19 59 2 172 +2
29OCT26 7.75 P 0.50 0.56 0.50 0.55 +0.22 59 36 125 +31
29OCT26 8.00 P 0.60 0.60 0.60 0.67 +0.26 59 30 30 -30
29OCT26 8.25 P 0.82 0.82 0.82 0.80 +0.29 58 90 85 +45
29OCT26 8.50 P 0.88 0.95 0.88 0.95 +0.32 59 25 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.11 +0.36 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.29 +0.40 59 0 2 0
29OCT26 9.25 P 1.30 1.30 1.30 1.49 +0.44 61 15 15 +15
29OCT26 9.50 P 0.00 0.00 0.00 1.69 +0.47 62 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.89 +0.49 62 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.10 +0.54 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.53 +0.60 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.97 +0.60 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.44 +0.59 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.91 +0.64 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.41 +0.68 69 0 0 0
27NOV26 5.50 P 0.09 0.09 0.09 0.08 +0.04 60 11 11 +11
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.04 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 +0.06 58 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 +0.08 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.25 +0.10 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.32 +0.13 59 0 17 0
27NOV26 7.00 P 0.40 0.40 0.40 0.41 +0.16 60 116 216 +116
27NOV26 7.25 P 0.42 0.49 0.42 0.50 +0.18 60 45 98 +30
27NOV26 7.50 P 0.51 0.54 0.51 0.59 +0.20 58 49 117 +46
27NOV26 7.75 P 0.61 0.63 0.61 0.70 +0.22 58 45 61 +31
27NOV26 8.00 P 0.73 0.84 0.73 0.82 +0.25 58 45 95 +45
27NOV26 8.25 P 0.00 0.00 0.00 0.97 +0.30 59 0 60 0
27NOV26 8.50 P 1.09 1.10 1.09 1.10 +0.31 58 105 105 +55
27NOV26 8.75 P 0.00 0.00 0.00 1.27 +0.35 58 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.39 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.63 +0.42 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 +0.45 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.02 +0.46 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.22 +0.49 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.64 +0.57 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.06 +0.57 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.51 +0.59 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.97 +0.62 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.43 +0.63 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.02 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.03 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
30DEC26 5.00 P 0.09 0.09 0.09 0.07 +0.03 59 2 17 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.04 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.04 58 0 17 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.06 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.08 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.09 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.12 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.14 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.16 58 0 136 0
30DEC26 7.25 P 0.60 0.60 0.60 0.61 +0.18 58 1 31 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.21 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.24 58 0 46 0
30DEC26 8.00 P 0.92 0.97 0.92 0.96 +0.24 57 2 376 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.27 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.30 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.28 55 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.36 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.39 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 +0.45 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.42 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 +0.49 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 +0.51 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 +0.52 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.59 +0.57 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 +0.59 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.48 +0.59 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.95 +0.61 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 +0.63 58 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.92 +0.67 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 +0.64 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.65 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 +0.66 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.88 +0.69 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.39 +0.69 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.92 +0.70 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.39 +0.67 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.89 +0.63 79 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.40 +0.69 83 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.89 +0.69 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.39 +0.68 85 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.90 +0.70 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.88 +0.68 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.90 +0.67 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.04 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 +0.04 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 +0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 +0.05 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 +0.05 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 +0.06 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.08 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.09 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 +0.12 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.14 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.15 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.16 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.18 58 0 18 0
30MAR27 7.25 P 0.86 0.86 0.86 0.89 +0.20 57 2 17 +2
30MAR27 7.50 P 0.00 0.00 0.00 1.01 +0.22 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.23 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.26 57 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.26 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.29 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.31 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.35 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.35 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 +0.39 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 +0.39 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.43 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.45 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.36 +0.47 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.50 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 +0.50 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.55 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.56 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 +0.58 58 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.00 +0.60 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 +0.60 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.04 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.04 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.05 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
29JUN27 4.90 P 0.28 0.28 0.28 0.25 +0.05 56 2 2 +2
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.07 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 +0.08 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 +0.10 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 +0.10 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.12 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.13 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 +0.14 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 +0.16 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.19 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.21 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.22 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 +0.26 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 +0.26 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.27 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 +0.29 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 +0.31 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 +0.32 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 +0.33 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 +0.36 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 +0.38 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.18 +0.43 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.57 +0.47 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.96 +0.48 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.38 +0.52 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.80 +0.52 57 0 0 0
29SEP27 6.50 P 0.92 0.92 0.92 0.93 +0.15 57 1 1 +1
29SEP27 6.75 P 0.00 0.00 0.00 1.04 +0.16 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 +0.19 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 +0.19 57 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.40 +0.20 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 +0.22 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 +0.24 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 +0.25 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 +0.26 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.13 +0.28 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.29 +0.29 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.46 +0.31 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 +0.30 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.82 +0.35 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 +0.36 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.37 +0.39 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.75 +0.41 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.15 +0.45 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.55 +0.47 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.96 +0.48 57 0 0 0
TOTAL PUT 741 15,432 +452
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$ 46.680
04SEP26 35.50 C 0.00 0.00 0.00 11.19 +0.48 136 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 10.69 +0.48 129 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 10.19 +0.48 123 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 9.69 +0.48 116 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 9.19 +0.48 110 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.69 +0.48 103 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 8.19 +0.48 97 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.69 +0.48 91 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 7.19 +0.48 85 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.69 +0.48 79 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 6.19 +0.48 73 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.69 +0.48 67 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 5.19 +0.48 61 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.69 +0.47 55 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 4.19 +0.46 50 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.69 +0.44 44 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 3.20 +0.41 47 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.72 +0.38 48 0 0 0
04SEP26 44.50 C 1.69 1.69 1.69 2.26 +0.33 49 15 45 +15
04SEP26 45.00 C 0.00 0.00 0.00 1.83 +0.24 49 0 75 0
04SEP26 45.50 C 0.00 0.00 0.00 1.38 +0.13 44 0 120 0
04SEP26 46.00 C 0.83 1.04 0.83 1.04 +0.09 46 32 177 +17
04SEP26 46.50 C 0.95 0.95 0.74 0.76 +0.06 48 56 282 +56
04SEP26 47.00 C 0.41 0.68 0.41 0.52 +0.02 48 36 213 +28
04SEP26 47.50 C 0.00 0.00 0.00 0.35 +0.01 48 0 136 0
04SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 52 0
04SEP26 48.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 73 0
04SEP26 49.00 C 0.06 0.11 0.06 0.07 -0.02 48 215 260 +200
04SEP26 49.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 45 0
04SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 120 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 10.71 - 59 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 10.21 +0.48 56 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 9.71 +0.48 52 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 9.21 +0.48 49 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.71 +0.48 45 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 8.21 +0.48 41 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.71 +0.47 38 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 7.21 +0.47 34 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.72 +0.47 42 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 6.22 +0.46 39 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.73 +0.45 40 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 5.25 +0.45 41 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.77 +0.43 41 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 4.30 +0.41 40 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.84 +0.39 40 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.40 +0.36 40 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.98 +0.34 40 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.59 +0.28 40 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.22 40 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 1.82 +0.14 38 0 6 0
11SEP26 46.00 C 0.00 0.00 0.00 1.53 +0.13 39 0 7 0
11SEP26 46.50 C 1.44 1.44 1.44 1.26 +0.11 39 15 103 +15
11SEP26 47.00 C 0.00 0.00 0.00 1.02 +0.08 39 0 44 0
11SEP26 47.50 C 0.00 0.00 0.00 0.82 +0.07 39 0 36 0
11SEP26 48.00 C 0.00 0.00 0.00 0.65 +0.06 39 0 75 0
11SEP26 48.50 C 0.00 0.00 0.00 0.51 +0.05 40 0 30 0
11SEP26 49.00 C 0.36 0.36 0.36 0.39 +0.03 40 11 41 +11
11SEP26 49.50 C 0.00 0.00 0.00 0.30 +0.03 40 0 90 0
11SEP26 50.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.02 0.00 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 59 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.76 +0.48 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.76 +0.47 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.74 +0.35 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.79 +0.47 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.82 +0.46 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.87 +0.45 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 +0.42 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.07 +0.40 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.24 +0.35 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 +0.32 35 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.81 +0.28 35 0 281 0
29SEP26 46.00 C 1.85 2.32 1.85 2.18 +0.13 35 33 391 0
29SEP26 47.00 C 1.53 1.80 1.53 1.66 +0.09 34 20 696 +5
29SEP26 48.00 C 0.00 0.00 0.00 1.26 +0.08 35 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.06 35 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 +0.05 35 0 135 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 +0.04 36 0 270 0
29SEP26 55.00 C 0.16 0.16 0.16 0.10 +0.01 35 45 1,176 +45
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 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 11.98 +0.38 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.01 +0.37 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.06 +0.35 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.13 +0.37 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.13 +0.45 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.26 +0.44 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.43 +0.42 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.64 +0.39 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.91 +0.37 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 4.24 +0.35 35 0 15 0
29OCT26 45.00 C 3.18 3.18 3.18 3.62 +0.22 35 15 186 -1
29OCT26 46.00 C 2.67 2.67 2.67 3.01 +0.16 34 30 763 +30
29OCT26 47.00 C 2.61 2.61 2.61 2.50 +0.12 34 28 228 +28
29OCT26 48.00 C 2.23 2.23 2.23 2.07 +0.11 34 15 90 -1
29OCT26 49.00 C 0.00 0.00 0.00 1.71 +0.11 34 0 56 0
29OCT26 50.00 C 0.00 0.00 0.00 1.39 +0.10 34 0 33 0
29OCT26 52.50 C 0.00 0.00 0.00 0.82 +0.09 35 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.47 +0.08 35 0 150 0
29OCT26 57.50 C 0.33 0.33 0.33 0.25 +0.05 35 60 165 +60
29OCT26 60.00 C 0.21 0.21 0.20 0.12 +0.02 35 120 120 +120
29OCT26 62.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.29 +0.36 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.40 +0.43 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.53 +0.45 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.64 +0.33 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.79 +0.57 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.89 +0.44 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.14 +0.43 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.43 +0.41 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.77 +0.39 39 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 5.16 +0.33 39 0 15 0
27NOV26 45.00 C 4.37 4.37 4.37 4.50 +0.26 38 15 438 0
27NOV26 46.00 C 4.04 4.04 4.04 3.98 +0.25 38 15 112 +15
27NOV26 47.00 C 3.56 3.56 3.56 3.49 +0.22 38 30 128 +15
27NOV26 48.00 C 2.81 3.12 2.81 3.07 +0.15 38 40 109 +40
27NOV26 49.00 C 2.73 2.73 2.73 2.68 +0.20 38 30 161 +30
27NOV26 50.00 C 2.38 2.38 2.38 2.34 +0.20 39 30 225 +30
27NOV26 52.50 C 1.71 1.75 1.67 1.64 +0.16 39 45 360 +45
27NOV26 55.00 C 1.21 1.21 1.21 1.14 +0.14 39 15 225 +15
27NOV26 57.50 C 0.84 0.84 0.82 0.77 +0.12 39 45 120 +45
27NOV26 60.00 C 0.59 0.59 0.59 0.48 +0.07 39 45 308 +45
27NOV26 62.50 C 0.00 0.00 0.00 0.32 +0.06 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.54 +0.35 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.67 +0.38 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.88 +0.49 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.00 +0.32 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.21 +0.49 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.47 +0.53 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.67 +0.42 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.00 +0.41 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.37 +0.39 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.96 +0.40 41 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.16 +0.30 38 0 15 0
30DEC26 46.00 C 4.36 4.68 4.36 4.64 +0.21 38 1,047 1,032 +989
30DEC26 47.00 C 3.85 4.37 3.85 4.17 +0.20 38 2,525 2,510 +2,495
30DEC26 48.00 C 3.43 3.47 3.43 3.74 +0.19 38 30 45 +30
30DEC26 49.00 C 0.00 0.00 0.00 3.35 +0.18 38 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.99 +0.17 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 +0.11 38 0 15 0
30DEC26 55.00 C 1.55 1.71 1.55 1.66 +0.15 39 23 23 +23
30DEC26 57.50 C 1.14 1.26 1.14 1.23 +0.16 39 27 27 +27
30DEC26 60.00 C 0.81 0.81 0.81 0.83 +0.10 39 11 40 +11
30DEC26 62.50 C 0.67 0.67 0.67 0.61 +0.10 39 15 45 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.44 +0.08 39 0 0 0
30DEC26 67.50 C 0.45 0.45 0.45 0.30 +0.05 39 15 45 +15
30MAR27 35.00 C 0.00 0.00 0.00 13.26 +0.47 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.48 +0.47 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.73 +0.46 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.07 +0.32 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.37 +0.32 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.78 +0.30 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.12 +0.48 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.53 +0.48 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.83 +0.24 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.20 +0.16 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.70 +0.20 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 6.20 +0.18 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.75 +0.17 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 5.34 +0.17 39 0 390 0
30MAR27 49.00 C 0.00 0.00 0.00 4.93 +0.15 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.46 +0.05 38 0 8 0
30MAR27 52.50 C 3.54 3.54 3.54 3.64 +0.07 39 15 45 +15
30MAR27 55.00 C 0.00 0.00 0.00 2.96 +0.08 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 +0.09 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.04 +0.20 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 +0.17 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.27 +0.12 39 0 0 0
30MAR27 67.50 C 1.19 1.19 1.19 1.04 +0.16 40 15 15 +15
29JUN27 35.00 C 0.00 0.00 0.00 13.63 +0.46 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.17 +0.74 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.45 +0.71 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.77 +0.70 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.10 +0.68 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.25 +0.42 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.66 +0.42 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.09 +0.16 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.79 +0.39 42 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 8.30 +0.64 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.61 +0.23 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 7.15 +0.22 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 6.72 +0.22 40 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 6.31 +0.23 40 0 75 0
29JUN27 49.00 C 6.02 6.02 6.02 5.93 +0.24 41 15 15 +15
29JUN27 50.00 C 0.00 0.00 0.00 5.57 +0.23 41 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.76 +0.27 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.06 +0.26 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.43 +0.23 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.91 +0.24 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.45 +0.26 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.06 +0.25 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.68 +0.15 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.30 +0.46 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.67 +0.48 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.06 +0.46 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.47 +0.76 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.92 +0.77 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.36 +0.44 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.87 +0.71 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.29 +0.35 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.84 +0.39 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.38 +0.35 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.96 +0.33 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.57 +0.35 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.19 +0.38 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.81 +0.34 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.98 +0.34 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.24 +0.32 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.59 +0.32 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.00 +0.28 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.50 +0.28 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.95 +0.22 41 0 0 0
TOTAL CALL 4,794 16,935 +4,558
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.02 -0.06 50 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.10 50 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.08 -0.14 50 0 75 0
04SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.19 49 0 88 0
04SEP26 45.50 P 0.00 0.00 0.00 0.25 -0.24 50 0 45 0
04SEP26 46.00 P 0.00 0.00 0.00 0.40 -0.29 50 0 35 0
04SEP26 46.50 P 0.72 0.79 0.71 0.61 -0.33 50 43 110 -30
04SEP26 47.00 P 0.00 0.00 0.00 0.88 -0.35 51 0 78 0
04SEP26 47.50 P 0.00 0.00 0.00 1.21 -0.36 52 0 58 0
04SEP26 48.00 P 0.00 0.00 0.00 1.54 -0.49 49 0 88 0
04SEP26 48.50 P 0.00 0.00 0.00 1.95 -0.48 49 0 75 0
04SEP26 49.00 P 0.00 0.00 0.00 2.39 -0.49 49 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 2.85 -0.50 48 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.34 -0.48 51 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.32 -0.48 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.32 -0.48 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.32 -0.48 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.32 -0.48 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.32 -0.48 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.46 -0.34 156 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.32 -0.48 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.32 -0.48 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.32 -0.48 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.32 -0.48 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.32 -0.48 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.49 -0.31 229 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.42 -0.38 217 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.49 -0.31 248 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.49 -0.31 258 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.49 -0.31 267 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 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 -0.01 42 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.08 41 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.20 -0.11 41 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.13 41 0 10 0
11SEP26 44.50 P 0.00 0.00 0.00 0.39 -0.14 41 0 22 0
11SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.16 41 0 9 0
11SEP26 45.50 P 0.86 0.86 0.86 0.68 -0.19 41 2 45 0
11SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.20 41 0 60 0
11SEP26 46.50 P 0.00 0.00 0.00 1.12 -0.23 41 0 21 0
11SEP26 47.00 P 1.57 1.75 1.57 1.39 -0.24 42 30 45 +30
11SEP26 47.50 P 0.00 0.00 0.00 1.69 -0.24 42 0 45 0
11SEP26 48.00 P 0.00 0.00 0.00 1.96 -0.38 40 0 15 0
11SEP26 48.50 P 0.00 0.00 0.00 2.31 -0.41 40 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 2.69 -0.42 40 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.10 -0.43 40 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 3.52 -0.45 40 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 4.41 -0.47 40 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 5.36 -0.47 40 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.33 -0.48 40 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.32 -0.48 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.32 -0.48 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.49 -0.31 78 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.32 -0.48 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.32 -0.48 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.32 -0.48 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.32 -0.48 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.32 -0.48 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.49 -0.31 110 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.42 -0.38 106 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.49 -0.31 119 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.49 -0.31 124 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 -0.09 36 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.11 36 0 75 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 -0.12 36 0 150 0
29SEP26 45.00 P 1.30 1.30 1.30 1.06 -0.14 36 15 123 +15
29SEP26 46.00 P 1.71 1.76 1.65 1.49 -0.15 36 48 240 +48
29SEP26 47.00 P 2.19 2.23 2.18 2.00 -0.16 37 63 543 +63
29SEP26 48.00 P 0.00 0.00 0.00 2.60 -0.26 37 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.35 35 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 3.92 -0.39 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.02 -0.45 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 -0.47 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.82 -0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.32 -0.48 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.82 -0.48 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.49 -0.31 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.82 -0.48 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 15 0
29OCT26 38.00 P 0.26 0.27 0.26 0.18 -0.02 35 108 123 +93
29OCT26 39.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 120 0
29OCT26 40.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.58 -0.06 36 0 45 0
29OCT26 42.00 P 0.00 0.00 0.00 0.80 -0.06 36 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.06 -0.06 36 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 1.40 -0.06 36 0 97 0
29OCT26 45.00 P 0.00 0.00 0.00 1.80 -0.06 36 0 203 0
29OCT26 46.00 P 2.45 2.45 2.45 2.25 -0.08 36 3 116 +3
29OCT26 47.00 P 2.88 3.00 2.86 2.77 -0.09 36 9 182 +8
29OCT26 48.00 P 0.00 0.00 0.00 3.35 -0.10 36 0 150 0
29OCT26 49.00 P 0.00 0.00 0.00 3.98 -0.17 36 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.56 -0.30 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.46 -0.37 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.60 -0.36 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.94 -0.42 36 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.32 -0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.82 -0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.49 -0.31 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.82 -0.48 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 45 0
27NOV26 38.00 P 0.60 0.60 0.60 0.56 -0.03 39 60 165 +60
27NOV26 39.00 P 0.80 0.80 0.77 0.72 -0.04 39 96 334 +96
27NOV26 40.00 P 1.00 1.00 0.92 0.95 -0.05 40 135 230 +135
27NOV26 41.00 P 1.27 1.27 1.17 1.21 -0.04 40 60 266 +30
27NOV26 42.00 P 1.44 1.44 1.44 1.51 -0.02 40 15 227 +15
27NOV26 43.00 P 1.87 1.94 1.80 1.85 -0.01 40 106 243 +91
27NOV26 44.00 P 2.17 2.24 2.17 2.23 -0.02 40 92 261 +92
27NOV26 45.00 P 2.58 2.58 2.58 2.66 -0.03 40 46 196 +46
27NOV26 46.00 P 3.01 3.11 3.01 3.11 -0.06 39 30 225 +30
27NOV26 47.00 P 3.75 3.75 3.65 3.67 -0.09 40 55 273 +55
27NOV26 48.00 P 4.05 4.08 4.05 4.23 -0.09 40 60 284 +60
27NOV26 49.00 P 0.00 0.00 0.00 4.76 -0.22 39 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 5.40 -0.23 39 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 7.16 -0.31 39 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.22 -0.31 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.27 -0.36 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.50 -0.37 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.94 -0.42 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.49 -0.32 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.96 -0.34 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 -0.04 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.36 -0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 +0.02 39 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 1.98 +0.03 39 0 34 0
30DEC26 43.00 P 2.32 2.32 2.32 2.34 +0.02 39 7 47 +7
30DEC26 44.00 P 0.00 0.00 0.00 2.78 +0.07 40 0 11 0
30DEC26 45.00 P 3.11 3.11 3.11 3.19 +0.02 39 15 71 0
30DEC26 46.00 P 3.80 3.80 3.80 3.67 +0.01 39 15 126 +15
30DEC26 47.00 P 4.06 4.06 4.06 4.20 -0.05 39 15 68 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.76 -0.07 39 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.21 39 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.85 -0.30 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.77 -0.14 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.58 -0.34 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 -0.27 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.68 -0.43 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 -0.31 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.49 -0.38 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.96 -0.35 43 0 0 0
30MAR27 35.00 P 1.07 1.07 1.05 1.01 0.00 40 102 102 +102
30MAR27 36.00 P 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 -0.11 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.92 -0.11 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.71 +0.04 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 +0.04 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 +0.06 40 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.95 +0.06 40 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.43 +0.06 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 +0.01 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.02 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.99 -0.03 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.64 +0.04 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.21 -0.02 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 8.89 -0.04 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.61 -0.33 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.53 -0.36 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.53 -0.21 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.71 -0.22 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.96 -0.31 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 -0.40 39 0 0 0
29JUN27 35.00 P 1.85 1.85 1.85 1.77 -0.08 40 45 120 +45
29JUN27 36.00 P 0.00 0.00 0.00 2.08 -0.04 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.32 -0.13 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.65 -0.06 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.99 -0.07 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.45 -0.03 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.89 -0.01 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.26 -0.03 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.71 -0.10 40 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.24 -0.02 40 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.75 0.00 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.27 -0.04 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.81 -0.05 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.41 -0.05 40 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 8.05 +0.03 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.63 -0.02 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.28 -0.06 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.02 -0.37 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.89 -0.39 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.84 -0.41 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.99 -0.33 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.95 -0.46 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.10 -0.50 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.02 -0.05 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.40 -0.01 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.77 -0.04 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.18 -0.04 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.60 -0.04 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.06 -0.04 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.51 -0.08 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.00 -0.09 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.50 -0.09 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.03 -0.12 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.60 -0.12 40 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.19 -0.10 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.83 -0.03 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.46 -0.04 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.05 -0.06 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.74 -0.17 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.58 -0.48 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.48 -0.52 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.47 -0.52 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.51 -0.55 39 0 0 0
TOTAL PUT 1,275 10,448 +1,124
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$ 7.570
29SEP26 4.70 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.02 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.03 23 0 1 0
29SEP26 7.50 C 0.22 0.23 0.22 0.23 -0.03 22 30 19 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.84 -0.03 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.09 -0.02 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.84 -0.02 17 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 -0.02 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 -0.02 23 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 21 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 25 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 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 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 2.78 -0.05 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.84 -0.04 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.09 -0.02 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.45 -0.02 22 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2.88 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC26 6.50 C 1.06 1.06 1.06 1.10 -0.01 24 3 0 -3
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.01 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 0.00 23 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 0.00 23 0 40 0
30DEC26 7.50 C 0.34 0.34 0.34 0.35 0.00 22 18 18 +18
30DEC26 7.75 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 2.88 -0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.06 0 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.02 20 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 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 2.88 -0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 -0.04 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.04 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.36 -0.06 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 -0.02 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.02 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.02 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.01 21 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 -0.02 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 - 24 0 0 -
29SEP27 5.50 C 0.00 0.00 0.00 2.10 -0.03 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.88 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.62 -0.02 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.44 -0.01 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 0.00 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
TOTAL CALL 51 1,199 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 25 0 64 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 24 0 42 0
29SEP26 7.50 P 0.18 0.18 0.18 0.16 +0.01 24 35 135 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.29 0.00 23 0 1 0
29SEP26 8.00 P 0.53 0.53 0.53 0.47 +0.01 22 5 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 +0.02 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.05 40 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.05 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 +0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.05 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 +0.05 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 +0.05 66 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 +0.05 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 +0.05 83 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.05 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.05 98 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 54 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 0.01 -0.01 23 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.22 +0.02 24 0 73 0
29OCT26 7.50 P 0.32 0.35 0.32 0.35 +0.02 24 30 30 +27
29OCT26 7.75 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29OCT26 8.00 P 0.72 0.72 0.72 0.70 +0.01 23 5 5 +5
29OCT26 8.25 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.42 +0.06 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 +0.07 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 +0.06 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.17 +0.05 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.41 +0.07 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 +0.06 46 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 35 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 0.03 +0.01 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 +0.01 23 0 15 0
27NOV26 7.50 P 0.40 0.40 0.40 0.40 +0.03 24 15 18 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.54 +0.02 22 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.43 +0.07 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.06 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.17 +0.05 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 +0.07 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 +0.06 39 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 0.00 23 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 308 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.02 23 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.01 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.05 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.06 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.06 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.05 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 +0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 +0.06 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.07 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.06 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 +0.07 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 +0.07 51 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 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.03 22 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.06 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.05 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.07 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.06 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.15 +0.07 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.07 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.65 +0.07 42 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 0.00 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.01 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 0.00 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 +0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 +0.04 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 +0.06 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 +0.05 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.07 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 +0.07 27 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29SEP27 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.18 +0.02 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 +0.02 24 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 +0.02 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.00 +0.02 25 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.23 +0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.72 +0.03 29 0 0 0
TOTAL PUT 90 1,923 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.440
29SEP26 16.00 C 0.00 0.00 0.00 8.53 -0.61 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.97 -0.67 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.53 -0.61 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.04 -0.61 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.54 -0.61 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.05 -0.57 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.50 -0.63 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.67 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.51 -0.67 39 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.56 -0.62 38 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.68 -0.59 38 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 1.91 -0.53 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.29 -0.45 39 0 715 0
29SEP26 25.00 C 0.00 0.00 0.00 0.82 -0.36 39 0 408 0
29SEP26 26.00 C 0.53 0.53 0.47 0.48 -0.26 39 50 642 +40
29SEP26 27.00 C 0.27 0.27 0.27 0.26 -0.20 38 33 733 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 945 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 272 0
29SEP26 30.00 C 0.07 0.07 0.07 0.03 -0.04 38 15 313 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.08 -0.63 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.58 -0.64 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.12 -0.61 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.62 -0.62 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.14 -0.62 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.67 -0.61 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.16 -0.65 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.71 -0.61 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.84 -0.63 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.07 -0.53 40 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.39 -0.48 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.80 -0.43 39 0 0 0
29OCT26 25.00 C 1.34 1.34 1.27 1.34 -0.37 39 90 185 +90
29OCT26 26.00 C 0.95 0.95 0.95 0.98 -0.31 40 30 174 +30
29OCT26 27.00 C 0.74 0.74 0.72 0.70 -0.24 40 98 214 -76
29OCT26 28.00 C 0.55 0.55 0.55 0.48 -0.19 40 30 113 -30
29OCT26 29.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 74 0
29OCT26 30.00 C 0.28 0.29 0.27 0.21 -0.11 40 32 101 +6
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 226 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 47 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.15 -0.70 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.70 -0.70 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.24 -0.69 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.81 -0.67 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.38 -0.59 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.96 -0.58 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.17 -0.56 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.47 -0.51 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.84 -0.48 42 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.29 -0.44 42 0 0 0
27NOV26 25.00 C 1.78 1.78 1.76 1.83 -0.39 42 135 98 -120
27NOV26 26.00 C 0.00 0.00 0.00 1.44 -0.34 42 0 65 0
27NOV26 27.00 C 1.12 1.18 1.12 1.15 -0.27 42 21 20 -21
27NOV26 28.00 C 0.85 0.85 0.85 0.89 -0.24 43 30 71 +30
27NOV26 29.00 C 0.73 0.73 0.73 0.68 -0.20 42 1 60 0
27NOV26 30.00 C 0.57 0.57 0.57 0.51 -0.17 42 20 35 -15
27NOV26 31.00 C 0.00 0.00 0.00 0.38 -0.14 42 0 16 0
27NOV26 32.00 C 0.37 0.37 0.37 0.28 -0.11 42 15 30 0
27NOV26 33.00 C 0.30 0.30 0.30 0.21 -0.08 42 20 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.68 -0.63 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.22 -0.62 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.76 -0.62 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.30 -0.58 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.86 -0.56 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.42 -0.61 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.00 -0.61 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.60 -0.58 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 -0.59 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.47 -0.48 42 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.79 -0.51 42 0 230 0
30DEC26 23.00 C 3.20 3.20 3.20 3.20 -0.57 42 15 356 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.46 42 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 -0.41 42 0 223 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 -0.38 41 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.50 -0.31 42 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 -0.28 42 0 63 0
30DEC26 29.00 C 0.99 0.99 0.99 0.99 -0.24 42 6 65 +6
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.21 42 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 -0.18 42 0 35 0
30DEC26 32.00 C 0.59 0.59 0.59 0.49 -0.16 42 15 43 +10
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.13 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.11 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.08 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.99 -0.61 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.55 -0.61 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.11 -0.60 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.72 -0.59 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.32 -0.58 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 -0.58 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.54 -0.55 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.17 -0.57 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.82 -0.55 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.14 -0.51 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.55 -0.49 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 -0.44 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.49 -0.35 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.04 -0.40 42 0 0 0
30MAR27 26.00 C 2.63 2.63 2.63 2.64 -0.35 42 100 200 +100
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.35 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.00 -0.29 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.75 -0.27 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.51 -0.24 42 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.29 -0.22 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.11 -0.19 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.18 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 -0.15 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.13 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.13 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.30 -0.59 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.90 -0.58 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.51 -0.58 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.12 -0.57 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.75 -0.57 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.38 -0.57 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.03 -0.56 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.70 -0.53 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 -0.46 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.75 -0.49 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.18 -0.49 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.65 -0.46 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.17 -0.41 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.73 -0.42 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.34 -0.39 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.01 -0.34 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.70 -0.32 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.41 -0.31 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.16 -0.28 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.91 -0.28 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.70 -0.25 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.50 -0.25 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 -0.20 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 -0.19 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.22 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.91 -0.18 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.82 -0.16 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.19 -0.55 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.85 -0.55 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.53 -0.53 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.21 -0.52 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.90 -0.46 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.32 -0.43 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.81 -0.43 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.31 -0.41 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.83 -0.43 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.40 -0.38 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.02 -0.41 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.67 -0.39 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.36 -0.36 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.04 -0.37 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.76 -0.34 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.52 -0.33 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.28 -0.31 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.08 -0.28 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.89 -0.24 43 0 0 0
TOTAL CALL 756 10,955 +95
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 19.50 P 0.04 0.04 0.04 0.02 +0.01 41 11 83 +11
29SEP26 20.00 P 0.04 0.04 0.04 0.03 +0.01 40 10 295 0
29SEP26 21.00 P 0.12 0.12 0.12 0.08 +0.02 39 8 372 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 446 0
29SEP26 23.00 P 0.47 0.47 0.47 0.43 +0.12 39 30 158 -9
29SEP26 24.00 P 0.84 0.84 0.78 0.77 +0.19 37 56 398 +16
29SEP26 25.00 P 0.97 1.35 0.97 1.34 +0.32 39 62 418 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 +0.32 38 0 300 0
29SEP26 27.00 P 2.81 2.81 2.81 2.77 +0.46 38 20 35 -19
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.53 38 0 171 0
29SEP26 29.00 P 4.60 4.60 4.60 4.73 +0.72 52 1 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.56 +0.56 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.56 +0.63 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.56 +0.64 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.56 +0.64 0 0 0 -20
29SEP26 34.00 P 0.00 0.00 0.00 9.56 +0.64 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.56 +0.64 0 0 0 -1
29SEP26 36.00 P 0.00 0.00 0.00 11.56 +0.64 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.56 +0.64 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.56 +0.64 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 +0.64 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.56 +0.64 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.56 +0.64 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.56 +0.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.56 +0.64 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.56 +0.64 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.56 +0.64 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 +0.64 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 1 0
29OCT26 20.00 P 0.20 0.20 0.20 0.16 +0.04 40 6 55 +6
29OCT26 21.00 P 0.00 0.00 0.00 0.31 +0.07 40 0 33 0
29OCT26 22.00 P 0.57 0.57 0.57 0.53 +0.11 40 5 56 -4
29OCT26 23.00 P 0.00 0.00 0.00 0.87 +0.20 40 0 135 0
29OCT26 24.00 P 0.00 0.00 0.00 1.27 +0.24 39 0 88 0
29OCT26 25.00 P 0.00 0.00 0.00 1.79 +0.29 39 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.41 +0.36 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.13 +0.40 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.93 +0.46 40 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.87 +0.60 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.69 +0.50 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.66 +0.57 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.60 +0.58 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.56 +0.62 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.56 +0.64 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.56 +0.64 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.56 +0.64 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.56 +0.64 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.56 +0.64 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 +0.06 42 0 0 0
27NOV26 20.00 P 0.43 0.43 0.43 0.38 +0.06 42 15 31 +15
27NOV26 21.00 P 0.62 0.66 0.62 0.61 +0.10 42 7 130 0
27NOV26 22.00 P 0.87 0.87 0.87 0.90 +0.14 42 40 72 +31
27NOV26 23.00 P 1.30 1.30 1.30 1.26 +0.18 42 30 55 -30
27NOV26 24.00 P 0.00 0.00 0.00 1.69 +0.22 42 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.24 +0.29 42 0 48 0
27NOV26 26.00 P 2.91 2.91 2.91 2.85 +0.36 42 135 231 +135
27NOV26 27.00 P 0.00 0.00 0.00 3.53 +0.33 42 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 4.33 +0.39 44 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.14 +0.48 44 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.98 +0.51 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.86 +0.48 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.76 +0.57 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 +0.61 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.63 +0.62 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.59 +0.63 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.57 +0.63 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.57 +0.65 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.59 +0.67 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.06 42 0 29 0
30DEC26 20.00 P 0.63 0.63 0.63 0.58 +0.07 42 3 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.10 42 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 +0.15 42 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 +0.19 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.23 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.55 +0.27 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.15 +0.32 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.87 +0.39 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 +0.36 43 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.38 +0.39 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.20 +0.41 44 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.05 +0.44 44 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.92 +0.48 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.82 +0.49 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 +0.51 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.67 +0.52 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.61 +0.54 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.59 +0.57 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.59 +0.60 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.59 +0.67 49 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.57 +0.65 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.57 +0.62 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.57 +0.62 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.04 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.08 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.78 +0.08 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 +0.10 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.06 +0.10 42 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.39 +0.13 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.76 +0.15 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.18 +0.17 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.68 +0.20 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 +0.25 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.83 +0.30 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 +0.30 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.22 +0.34 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.95 +0.36 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.72 +0.38 43 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.53 +0.41 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.35 +0.37 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.20 +0.46 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.07 +0.47 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.96 +0.50 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.86 +0.50 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.79 +0.53 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.70 +0.54 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 +0.04 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 +0.06 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 +0.06 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 +0.08 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 +0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.20 +0.08 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.37 +0.11 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.13 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.87 +0.12 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.28 +0.13 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 +0.16 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.25 +0.21 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.80 +0.24 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.38 +0.25 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.05 +0.31 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.73 +0.33 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.47 +0.34 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.22 +0.32 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.99 +0.33 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.78 +0.40 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.61 +0.43 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.43 +0.39 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.28 +0.45 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.15 +0.41 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.03 +0.44 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.92 +0.45 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.25 +0.07 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.76 +0.12 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.94 +0.13 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.32 +0.14 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.75 +0.15 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.23 +0.18 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.75 +0.28 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.23 +0.19 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.83 +0.22 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.48 +0.29 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.16 +0.32 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.86 +0.34 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.64 +0.31 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.39 +0.37 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.16 +0.34 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.95 +0.35 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.77 +0.36 43 0 0 0
TOTAL PUT 439 15,982 +131
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$ 33.640
04SEP26 23.00 C 0.00 0.00 0.00 10.64 -1.02 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 10.14 -1.02 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 9.64 -1.02 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.14 -1.02 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.64 -1.02 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.14 -1.02 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.64 -1.02 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.14 -1.02 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.64 -1.02 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.14 -1.02 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.64 -1.02 0 0 10 0
04SEP26 28.50 C 0.00 0.00 0.00 5.14 -1.02 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.64 -1.03 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.15 -1.02 74 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.65 -1.02 66 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.15 -1.00 57 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.64 -1.00 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.16 -1.04 48 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.72 -1.03 55 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 1.28 -0.98 53 0 2 0
04SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.85 52 0 229 0
04SEP26 33.50 C 0.93 0.93 0.65 0.60 -0.83 52 14 659 -6
04SEP26 34.00 C 0.54 0.61 0.35 0.37 -0.66 52 126 270 +83
04SEP26 34.50 C 0.40 0.43 0.23 0.22 -0.51 54 201 604 +5
04SEP26 35.00 C 0.21 0.22 0.11 0.12 -0.36 54 342 485 -193
04SEP26 35.50 C 0.12 0.12 0.08 0.07 -0.25 56 68 335 -12
04SEP26 36.00 C 0.07 0.07 0.05 0.04 -0.16 59 144 742 -83
04SEP26 36.50 C 0.05 0.05 0.05 0.02 -0.09 59 7 501 -7
04SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 182 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 93 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 1,650 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 24 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 142 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 10.15 -1.11 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 9.66 -1.10 75 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 9.16 -1.07 70 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 8.66 -1.07 64 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 8.16 -1.07 58 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 7.66 -1.07 52 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 7.15 -1.05 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 6.66 -1.04 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 6.16 -1.03 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 5.67 -1.10 51 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 5.17 -1.00 46 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 4.68 -0.99 46 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 4.20 -0.98 47 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 3.72 -0.98 46 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 3.26 -0.96 46 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 2.82 -0.93 46 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 2.39 -0.91 45 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 2.01 -0.84 46 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 1.65 -0.83 46 0 0 0
11SEP26 33.00 C 1.68 1.68 1.28 1.28 -0.79 43 83 41 +41
11SEP26 33.50 C 1.13 1.13 1.09 1.03 -0.69 44 80 41 +40
11SEP26 34.00 C 0.85 0.85 0.85 0.79 -0.61 44 40 35 0
11SEP26 34.50 C 0.64 0.64 0.64 0.59 -0.53 44 1 5 +1
11SEP26 35.00 C 0.54 0.54 0.44 0.46 -0.43 45 71 126 +9
11SEP26 35.50 C 0.41 0.41 0.41 0.34 -0.34 46 7 81 +7
11SEP26 36.00 C 0.31 0.31 0.28 0.24 -0.28 46 49 278 +45
11SEP26 36.50 C 0.25 0.25 0.20 0.17 -0.22 46 65 863 -20
11SEP26 37.00 C 0.19 0.19 0.16 0.12 -0.16 46 85 911 +1
11SEP26 37.50 C 0.13 0.13 0.12 0.08 -0.12 46 45 132 +15
11SEP26 38.00 C 0.10 0.10 0.09 0.05 -0.09 46 1,280 1,441 +1,280
11SEP26 38.50 C 0.00 0.00 0.00 0.04 -0.06 47 0 211 0
11SEP26 39.00 C 0.09 0.09 0.09 0.03 -0.04 49 2 196 +2
11SEP26 39.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 44.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 22.17 -0.99 137 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.67 -1.00 128 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.17 -1.00 119 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.67 -0.99 108 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.17 -0.99 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.67 -1.00 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.17 -1.00 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.67 -1.00 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.17 -1.06 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.68 -1.01 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.18 -1.00 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.68 -1.00 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.18 -0.98 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.68 -1.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.18 -0.96 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.68 -0.96 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.18 -0.99 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.68 -0.99 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.69 -1.04 61 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 -1.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.64 -1.06 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.66 -1.10 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.66 -1.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.68 -1.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.71 -1.09 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.83 -1.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 -0.91 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.07 -0.88 45 0 28 0
29SEP26 31.00 C 0.00 0.00 0.00 3.28 -0.83 44 0 31 0
29SEP26 32.00 C 2.60 2.60 2.60 2.58 -0.77 44 100 738 +100
29SEP26 33.00 C 1.96 2.05 1.94 1.94 -0.74 43 15 1,242 +12
29SEP26 34.00 C 1.63 1.72 1.44 1.44 -0.63 43 190 921 +111
29SEP26 35.00 C 1.21 1.21 1.07 1.11 -0.47 45 161 1,584 +44
29SEP26 36.00 C 0.90 0.90 0.79 0.81 -0.37 45 55 5,083 +7
29SEP26 37.00 C 0.65 0.70 0.59 0.58 -0.27 45 115 788 +46
29SEP26 38.00 C 0.51 0.53 0.39 0.41 -0.22 46 83 978 -33
29SEP26 39.00 C 0.34 0.35 0.29 0.30 -0.16 47 173 1,749 0
29SEP26 40.00 C 0.27 0.27 0.22 0.23 -0.09 48 368 6,665 +97
29SEP26 41.00 C 0.21 0.24 0.17 0.16 -0.06 49 70 1,344 +1
29SEP26 42.00 C 0.13 0.14 0.13 0.12 -0.03 50 19 2,723 +19
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 3,488 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 3,672 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 53 0 10,067 0
29SEP26 46.00 C 0.05 0.06 0.05 0.04 0.00 54 30 1,630 -15
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 55 0 6,761 0
29SEP26 48.00 C 0.04 0.04 0.04 0.02 0.00 55 4 2,500 +4
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,543 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,183 0
29SEP26 55.00 C 0.02 0.02 0.02 0.01 0.00 68 19 5,432 +19
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,829 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,372 0
29SEP26 67.50 C 0.01 0.01 0.01 0.01 0.00 92 5 2,368 -5
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 517 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 141 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 143 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 165 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 178 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 22.19 -1.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.70 -0.98 89 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.20 -1.00 78 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.70 -0.99 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.20 -0.99 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.71 -0.99 78 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.21 -1.00 69 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.71 -1.00 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.21 -1.02 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.72 -0.97 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.18 -1.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.72 -1.00 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.22 -1.00 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.72 -1.00 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.23 -1.00 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.73 -0.98 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.23 -1.00 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.74 -0.99 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.79 -0.96 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.80 -1.01 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.83 -1.02 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.94 -0.94 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.99 -0.92 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.98 -1.03 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.08 -0.93 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.19 -0.91 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.36 -0.92 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.59 -0.86 44 0 130 0
29OCT26 31.00 C 4.00 4.00 4.00 3.90 -0.81 44 1 2 0
29OCT26 32.00 C 3.34 3.38 3.34 3.24 -0.80 43 3 151 +3
29OCT26 33.00 C 2.90 3.02 2.90 2.72 -0.71 43 20 218 +15
29OCT26 34.00 C 2.58 2.58 2.27 2.27 -0.59 44 39 648 +8
29OCT26 35.00 C 2.03 2.10 1.90 1.85 -0.53 44 48 685 +23
29OCT26 36.00 C 1.60 1.64 1.51 1.52 -0.44 45 28 364 -20
29OCT26 37.00 C 1.30 1.30 1.24 1.21 -0.40 44 22 628 +4
29OCT26 38.00 C 1.06 1.06 1.00 0.98 -0.33 45 93 610 +40
29OCT26 39.00 C 0.99 0.99 0.78 0.78 -0.30 45 144 686 -47
29OCT26 40.00 C 0.74 0.74 0.62 0.63 -0.24 45 75 3,953 +24
29OCT26 41.00 C 0.58 0.58 0.57 0.50 -0.20 46 23 4,232 -23
29OCT26 42.00 C 0.00 0.00 0.00 0.40 -0.16 46 0 1,271 0
29OCT26 43.00 C 0.37 0.38 0.34 0.31 -0.13 46 62 952 +27
29OCT26 44.00 C 0.31 0.31 0.31 0.24 -0.11 46 6 978 -6
29OCT26 45.00 C 0.00 0.00 0.00 0.19 -0.09 46 0 3,582 0
29OCT26 46.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 593 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 574 0
29OCT26 50.00 C 0.13 0.14 0.13 0.06 -0.03 48 20 4,139 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,123 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.22 -1.00 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.73 -0.99 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.23 -1.00 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.73 -1.00 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.24 -0.99 66 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.74 -1.00 55 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.24 -1.00 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.75 -0.99 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.25 -1.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.75 -1.00 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.26 -1.00 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.76 -1.00 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.27 -0.99 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.77 -1.00 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.28 -0.99 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.84 -0.94 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.36 -1.10 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.87 -1.07 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.91 -1.09 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.95 -1.09 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.01 -1.08 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.09 -1.03 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.19 -0.95 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.32 -0.96 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.48 -0.98 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.68 -0.93 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.89 -0.92 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.20 -0.78 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.56 -0.75 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.00 -0.65 47 0 48 0
27NOV26 33.00 C 0.00 0.00 0.00 3.47 -0.68 46 0 37 0
27NOV26 34.00 C 3.05 3.05 3.04 2.99 -0.64 46 308 341 +299
27NOV26 35.00 C 0.00 0.00 0.00 2.59 -0.57 47 0 1,009 0
27NOV26 36.00 C 0.00 0.00 0.00 2.21 -0.53 47 0 31 0
27NOV26 37.00 C 0.00 0.00 0.00 1.90 -0.48 47 0 537 0
27NOV26 38.00 C 0.00 0.00 0.00 1.63 -0.43 47 0 37 0
27NOV26 39.00 C 1.52 1.52 1.52 1.39 -0.38 47 1 268 -1
27NOV26 40.00 C 1.45 1.45 1.25 1.19 -0.32 48 23 208 +13
27NOV26 41.00 C 1.07 1.07 1.06 1.02 -0.26 48 51 316 +50
27NOV26 42.00 C 0.92 0.92 0.92 0.88 -0.20 48 50 1,786 +50
27NOV26 43.00 C 0.79 0.79 0.79 0.75 -0.17 49 30 537 +30
27NOV26 44.00 C 0.00 0.00 0.00 0.65 -0.12 49 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 -0.09 50 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.48 -0.06 50 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.41 -0.05 50 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.35 -0.03 50 0 82 0
27NOV26 49.00 C 0.36 0.36 0.36 0.30 -0.02 51 8 178 +8
27NOV26 50.00 C 0.00 0.00 0.00 0.26 0.00 51 0 858 0
27NOV26 52.50 C 0.00 0.00 0.00 0.18 +0.01 52 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 765 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.25 -1.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.76 -1.00 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.26 -1.00 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.77 -0.99 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.27 -1.00 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.78 -0.99 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.28 -1.00 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.79 -1.00 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.29 -1.00 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.80 -1.00 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.31 -0.99 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.82 -0.99 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.41 -0.91 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.92 -1.20 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.44 -1.04 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.96 -1.10 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.48 -1.10 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.01 -1.10 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.06 -1.10 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.13 -1.07 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.22 -1.06 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.34 -1.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.47 -1.00 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.64 -0.95 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.85 -0.91 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.17 -0.80 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.32 -0.89 46 0 0 0
30DEC26 30.00 C 5.76 5.76 5.76 5.79 -0.82 48 7 64 +7
30DEC26 31.00 C 0.00 0.00 0.00 5.06 -0.87 46 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 4.47 -0.72 45 0 23 0
30DEC26 33.00 C 0.00 0.00 0.00 4.01 -0.67 46 0 1,010 0
30DEC26 34.00 C 3.69 3.69 3.69 3.57 -0.62 46 10 2,145 0
30DEC26 35.00 C 3.30 3.30 3.30 3.16 -0.57 47 1 333 0
30DEC26 36.00 C 2.80 2.83 2.78 2.77 -0.51 46 231 427 -96
30DEC26 37.00 C 2.51 2.51 2.49 2.45 -0.49 47 60 1,859 +60
30DEC26 38.00 C 2.17 2.17 2.12 2.16 -0.44 47 220 342 +220
30DEC26 39.00 C 0.00 0.00 0.00 1.89 -0.42 47 0 391 0
30DEC26 40.00 C 1.80 1.80 1.66 1.66 -0.37 47 106 4,002 -30
30DEC26 41.00 C 0.00 0.00 0.00 1.47 -0.30 47 0 539 0
30DEC26 42.00 C 1.37 1.37 1.31 1.30 -0.25 48 3 3,844 0
30DEC26 43.00 C 1.19 1.19 1.18 1.14 -0.21 48 3 1,988 -1
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.17 48 0 554 0
30DEC26 45.00 C 0.94 0.94 0.94 0.87 -0.15 48 1 9,844 +1
30DEC26 46.00 C 0.83 0.85 0.82 0.76 -0.12 48 194 713 +87
30DEC26 47.00 C 0.75 0.75 0.72 0.67 -0.09 49 233 4,177 -51
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.08 49 0 1,988 0
30DEC26 49.00 C 0.59 0.59 0.59 0.51 -0.06 49 6 2,813 0
30DEC26 50.00 C 0.53 0.53 0.53 0.45 -0.04 49 10 3,567 0
30DEC26 52.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 2,870 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 0.00 50 0 7,371 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 2,525 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 7,665 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 890 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 548 0
30DEC26 80.00 C 0.06 0.06 0.06 0.01 0.00 52 20 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 22.34 -0.99 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.85 -0.99 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.36 -0.99 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.87 -0.99 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.38 -0.99 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.89 -1.00 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.40 -1.00 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.07 -0.84 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.60 -1.13 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.13 -1.01 60 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.65 -1.02 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.18 -0.99 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.72 -1.01 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.25 -1.00 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.79 -0.99 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.42 -0.98 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.89 -1.00 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.44 -1.03 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.56 -1.04 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.78 -0.87 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.95 -0.86 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.06 -0.96 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.28 -0.94 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.53 -0.87 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.90 -0.76 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.22 -0.72 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.43 -0.86 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.83 -0.86 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.27 -0.83 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.78 -0.76 47 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.30 -0.73 47 0 98 0
30MAR27 34.00 C 4.98 4.98 4.98 4.87 -0.70 47 2 362 0
30MAR27 35.00 C 4.79 4.79 4.47 4.44 -0.69 47 782 2,896 +780
30MAR27 36.00 C 0.00 0.00 0.00 4.12 -0.60 47 0 5 0
30MAR27 37.00 C 3.88 3.88 3.79 3.78 -0.57 47 4 8 +4
30MAR27 38.00 C 0.00 0.00 0.00 3.45 -0.55 47 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 3.15 -0.53 47 0 39 0
30MAR27 40.00 C 3.10 3.10 2.94 2.90 -0.49 48 6 119 0
30MAR27 41.00 C 0.00 0.00 0.00 2.70 -0.41 48 0 246 0
30MAR27 42.00 C 0.00 0.00 0.00 2.43 -0.42 48 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 -0.39 48 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 -0.34 48 0 457 0
30MAR27 45.00 C 2.01 2.01 2.01 1.87 -0.30 48 2 6,510 0
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.27 48 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.56 -0.25 48 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 -0.23 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 1.30 -0.20 48 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.18 48 0 534 0
30MAR27 52.50 C 0.00 0.00 0.00 0.95 -0.14 49 0 1,703 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.10 49 0 3,414 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.08 49 0 2,411 0
30MAR27 60.00 C 0.66 0.66 0.66 0.49 -0.05 49 5 687 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.04 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 0.00 50 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 0.00 50 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.44 -0.98 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.96 -0.97 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.48 -0.97 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.00 -0.97 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.53 -0.96 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.06 -0.95 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.59 -0.94 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.12 -0.94 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.66 -1.07 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.20 -0.94 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.75 -0.92 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.30 -0.90 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.86 -0.89 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.42 -0.88 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.98 -0.88 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.56 -0.86 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.13 -0.91 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.72 -1.31 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.13 -0.96 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.32 -0.95 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.55 -0.59 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.80 -0.91 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.06 -0.88 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.37 -0.88 50 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.79 -0.87 50 0 0 0
29JUN27 28.00 C 9.30 9.30 9.30 9.16 -0.87 50 3 13 +3
29JUN27 29.00 C 0.00 0.00 0.00 8.42 -1.00 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.86 -0.86 48 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 7.34 -0.82 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.82 -0.82 48 0 22 0
29JUN27 33.00 C 6.48 6.48 6.48 6.36 -0.76 48 15 2,116 +15
29JUN27 34.00 C 0.00 0.00 0.00 5.99 -0.67 48 0 447 0
29JUN27 35.00 C 5.63 5.63 5.63 5.60 -0.70 48 15 250 0
29JUN27 36.00 C 0.00 0.00 0.00 5.23 -0.61 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.94 -0.60 49 0 27 0
29JUN27 38.00 C 4.63 4.63 4.63 4.56 -0.57 48 30 202 +30
29JUN27 39.00 C 0.00 0.00 0.00 4.29 -0.52 49 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 3.99 -0.55 49 0 573 0
29JUN27 41.00 C 0.00 0.00 0.00 3.76 -0.50 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.57 -0.44 49 0 189 0
29JUN27 43.00 C 3.34 3.34 3.34 3.28 -0.48 49 30 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 3.10 -0.41 50 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 2.90 -0.36 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.57 -0.48 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.41 -0.45 48 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.27 -0.40 49 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.12 -0.35 49 0 204 0
29JUN27 50.00 C 2.21 2.21 2.18 2.00 -0.31 49 6 266 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.73 -0.22 50 0 107 0
29JUN27 55.00 C 1.63 1.63 1.63 1.47 -0.17 50 50 2,083 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.10 50 0 381 0
29JUN27 60.00 C 0.00 0.00 0.00 1.11 -0.05 51 0 156 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.03 51 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 0.00 51 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.71 +0.01 51 0 149 0
29JUN27 70.00 C 0.80 0.80 0.80 0.61 +0.03 51 45 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 +0.05 52 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.40 +0.05 52 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.36 +0.06 52 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 +0.06 52 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.28 +0.07 53 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.24 +0.05 53 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.22 +0.06 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 +0.07 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 +0.06 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.16 +0.06 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 +0.06 54 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.13 +0.06 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.12 +0.06 55 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.11 +0.06 55 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.10 +0.06 55 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.09 +0.06 55 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 22.44 -0.99 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.96 -0.99 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.48 -0.99 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.01 -0.99 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.54 -0.99 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.07 -0.99 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.61 -0.98 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.15 -0.98 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.69 -1.04 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.24 -0.98 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.80 -0.98 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.36 -0.97 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.93 -0.97 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.50 -0.97 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.08 -0.96 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.67 -0.96 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.27 -0.95 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.87 -1.16 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.13 -0.96 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.35 -0.93 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.64 -0.90 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.97 -0.89 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.31 -0.87 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.71 -0.84 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.10 -0.84 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.56 -0.78 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.06 -0.76 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.54 -0.85 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.05 -0.82 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.51 -0.88 47 0 0 0
29SEP27 33.00 C 7.38 7.38 7.38 7.08 -0.75 47 1 1 +1
29SEP27 34.00 C 0.00 0.00 0.00 6.68 -0.72 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.42 -0.58 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.07 -0.63 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.82 -0.52 49 0 18 0
29SEP27 38.00 C 0.00 0.00 0.00 5.42 -0.59 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.04 -0.72 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.79 -0.67 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.61 -0.57 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.29 -0.62 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.07 -0.60 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.91 -0.52 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.67 -0.51 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.38 -0.58 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.19 -0.55 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.04 -0.52 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.89 -0.49 49 0 0 0
29SEP27 50.00 C 2.80 2.80 2.80 2.74 -0.46 49 4 28 +4
29SEP27 52.50 C 2.46 2.46 2.46 2.41 -0.38 49 10 10 +10
29SEP27 55.00 C 0.00 0.00 0.00 2.07 -0.39 49 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 1.81 -0.33 49 0 18 0
29SEP27 60.00 C 1.82 1.82 1.82 1.57 -0.33 49 13 13 +13
29SEP27 62.50 C 0.00 0.00 0.00 1.37 -0.30 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.20 -0.27 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.01 -0.30 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 -0.26 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.78 -0.24 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.67 -0.22 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.60 -0.19 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.53 -0.16 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.46 -0.17 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.41 -0.16 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.36 - 49 0 0 -
TOTAL CALL 7,300 275,403 +3,179
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
04SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 18 0
04SEP26 31.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 85 0
04SEP26 32.00 P 0.08 0.08 0.08 0.08 +0.04 57 20 513 +10
04SEP26 32.50 P 0.20 0.20 0.20 0.15 +0.07 55 6 165 +6
04SEP26 33.00 P 0.28 0.35 0.25 0.26 +0.12 52 112 342 +12
04SEP26 33.50 P 0.36 0.55 0.36 0.46 +0.22 53 145 1,135 -56
04SEP26 34.00 P 0.50 0.85 0.50 0.74 +0.37 54 23 214 -17
04SEP26 34.50 P 1.02 1.14 1.02 1.08 +0.50 54 3 278 +3
04SEP26 35.00 P 1.48 1.48 1.48 1.53 +0.71 62 1 685 -1
04SEP26 35.50 P 0.00 0.00 0.00 1.94 +0.80 60 0 15 0
04SEP26 36.00 P 0.00 0.00 0.00 2.42 +0.87 66 0 21 0
04SEP26 36.50 P 0.00 0.00 0.00 2.90 +0.94 69 0 32 0
04SEP26 37.00 P 0.00 0.00 0.00 3.40 +0.92 78 0 0 -29
04SEP26 37.50 P 0.00 0.00 0.00 3.89 +0.96 83 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.40 +0.96 95 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.90 +0.98 103 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 5.40 +1.04 112 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.90 +1.04 119 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.40 +1.04 127 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.90 +1.04 134 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.40 +1.04 141 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.90 +1.04 148 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.40 +1.04 155 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.90 +1.04 162 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.40 +1.04 169 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.90 +1.04 175 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.40 +1.04 182 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.90 +1.04 189 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
11SEP26 30.50 P 0.12 0.16 0.12 0.10 +0.04 47 43 40 +37
11SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.07 47 0 1 0
11SEP26 31.50 P 0.22 0.31 0.22 0.24 +0.10 46 166 176 +156
11SEP26 32.00 P 0.33 0.45 0.33 0.35 +0.15 46 207 152 +141
11SEP26 32.50 P 0.52 0.54 0.52 0.49 +0.21 46 30 35 +30
11SEP26 33.00 P 0.50 0.77 0.50 0.66 +0.26 45 247 260 +200
11SEP26 33.50 P 0.61 0.98 0.61 0.89 +0.36 46 138 152 +138
11SEP26 34.00 P 1.00 1.03 1.00 1.15 +0.44 45 17 155 +13
11SEP26 34.50 P 0.00 0.00 0.00 1.46 +0.53 46 0 16 0
11SEP26 35.00 P 0.00 0.00 0.00 1.81 +0.62 46 0 1 0
11SEP26 35.50 P 0.00 0.00 0.00 2.19 +0.70 46 0 4 0
11SEP26 36.00 P 0.00 0.00 0.00 2.61 +0.78 48 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 3.05 +0.84 49 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 3.45 +0.87 45 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 3.92 +0.91 46 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 4.40 +0.92 47 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 4.90 +0.97 51 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 5.40 +1.00 55 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 5.90 +1.02 58 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 6.40 +1.03 62 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 6.90 +1.04 66 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 7.40 +1.04 69 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 7.90 +1.04 73 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 8.40 +1.04 76 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 8.90 +1.04 79 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 9.40 +1.04 82 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 9.90 +1.04 86 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 10.40 - 89 0 0 -
11SEP26 44.50 P 0.00 0.00 0.00 10.90 - 92 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 90 0
29SEP26 27.00 P 0.11 0.11 0.11 0.07 +0.03 47 20 279 -20
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 187 0
29SEP26 29.00 P 0.23 0.23 0.23 0.23 +0.09 46 3 876 +3
29SEP26 30.00 P 0.34 0.42 0.34 0.38 +0.13 46 112 1,211 +28
29SEP26 31.00 P 0.55 0.62 0.55 0.58 +0.16 44 92 1,269 +67
29SEP26 32.00 P 0.76 0.96 0.76 0.89 +0.27 45 50 1,350 +27
29SEP26 33.00 P 1.10 1.36 1.10 1.31 +0.38 45 35 2,214 +3
29SEP26 34.00 P 1.65 1.65 1.60 1.78 +0.45 44 2 3,471 0
29SEP26 35.00 P 2.19 2.39 2.17 2.40 +0.56 44 410 2,291 +380
29SEP26 36.00 P 0.00 0.00 0.00 3.11 +0.66 45 0 1,462 0
29SEP26 37.00 P 0.00 0.00 0.00 3.88 +0.76 46 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 +0.82 46 0 1,549 0
29SEP26 39.00 P 0.00 0.00 0.00 5.61 +0.86 47 0 2,179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.52 +0.90 48 0 1,843 0
29SEP26 41.00 P 0.00 0.00 0.00 7.52 +1.00 53 0 1,900 0
29SEP26 42.00 P 8.43 8.43 8.40 8.48 +1.01 55 31 2,291 -30
29SEP26 43.00 P 0.00 0.00 0.00 9.47 +1.05 58 0 4,542 0
29SEP26 44.00 P 10.26 10.35 10.26 10.40 +1.02 55 880 2,990 -739
29SEP26 45.00 P 0.00 0.00 0.00 11.43 +1.06 62 0 12,858 0
29SEP26 46.00 P 0.00 0.00 0.00 12.45 +1.09 68 0 1,567 -14
29SEP26 47.00 P 0.00 0.00 0.00 13.36 +1.00 0 0 6,047 -454
29SEP26 48.00 P 0.00 0.00 0.00 14.44 +1.04 74 0 498 -218
29SEP26 49.00 P 0.00 0.00 0.00 15.42 +1.01 75 0 1,276 -97
29SEP26 50.00 P 0.00 0.00 0.00 16.41 +1.05 77 0 656 -211
29SEP26 52.50 P 0.00 0.00 0.00 18.94 +1.06 89 0 560 0
29SEP26 55.00 P 21.45 21.45 21.45 21.36 +1.00 0 22 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 23.92 +1.05 101 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 26.36 +1.00 0 0 1,265 0
29SEP26 62.50 P 28.95 28.95 28.88 28.86 +1.00 0 86 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.44 +1.08 123 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.93 +1.07 128 0 2,497 0
29SEP26 70.00 P 36.38 36.38 36.38 36.36 +1.00 0 61 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.86 +1.00 0 0 205 0
29SEP26 75.00 P 41.38 41.40 41.38 41.36 +1.00 0 50 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.92 +1.05 146 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.43 +1.06 152 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.92 +1.02 155 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.42 +1.05 159 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.92 +1.05 164 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.42 +1.04 168 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.93 +1.07 174 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.43 +1.07 178 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.92 +1.06 179 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.43 +1.07 185 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.93 +1.07 189 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.43 +1.07 192 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.93 +1.07 196 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.43 +1.07 199 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.92 +1.04 200 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.42 +1.02 203 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.93 +1.07 209 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.42 +1.05 209 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.93 +1.07 215 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.41 +1.05 212 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.92 +1.06 218 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.41 +1.05 217 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.92 +1.06 223 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.42 +1.06 225 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.92 +1.06 228 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.40 +1.04 225 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.92 +1.04 233 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.41 +1.05 233 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.92 +1.06 238 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.41 +1.05 237 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 69 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 56 0
29OCT26 26.00 P 0.25 0.25 0.25 0.16 +0.03 44 4 229 -4
29OCT26 27.00 P 0.32 0.35 0.31 0.25 +0.05 44 75 237 +59
29OCT26 28.00 P 0.48 0.48 0.44 0.40 +0.08 44 85 446 +25
29OCT26 29.00 P 0.56 0.56 0.56 0.59 +0.12 44 30 670 +7
29OCT26 30.00 P 0.82 0.91 0.82 0.84 +0.19 44 79 5,680 +11
29OCT26 31.00 P 1.13 1.19 1.13 1.13 +0.22 44 41 325 -15
29OCT26 32.00 P 1.43 1.57 1.43 1.50 +0.29 44 179 1,253 +88
29OCT26 33.00 P 1.92 1.97 1.92 1.93 +0.35 43 15 1,052 0
29OCT26 34.00 P 2.52 2.52 2.52 2.44 +0.41 43 10 3,142 0
29OCT26 35.00 P 0.00 0.00 0.00 3.04 +0.50 44 0 2,369 0
29OCT26 36.00 P 3.66 3.66 3.66 3.71 +0.58 44 35 650 0
29OCT26 37.00 P 0.00 0.00 0.00 4.42 +0.67 44 0 684 0
29OCT26 38.00 P 5.19 5.19 5.19 5.19 +0.68 45 30 5,645 +30
29OCT26 39.00 P 0.00 0.00 0.00 6.02 +0.74 46 0 327 0
29OCT26 40.00 P 0.00 0.00 0.00 6.87 +0.80 46 0 7,212 0
29OCT26 41.00 P 0.00 0.00 0.00 7.75 +0.84 46 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 8.67 +0.87 48 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 9.59 +0.84 48 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.45 +0.80 44 0 1,195 0
29OCT26 45.00 P 0.00 0.00 0.00 11.52 +1.00 51 0 1,412 0
29OCT26 46.00 P 0.00 0.00 0.00 12.45 +0.98 50 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.38 +0.95 46 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.44 +1.04 54 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.42 +1.01 55 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.41 +1.04 57 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 18.94 +1.05 65 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.36 +0.97 0 0 0 -8
29OCT26 57.50 P 0.00 0.00 0.00 23.92 +1.03 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.36 +0.97 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.86 +0.97 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.44 +1.08 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.93 +1.07 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.36 +0.97 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.86 +0.98 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.36 +0.98 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.92 +1.05 107 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.43 +1.06 111 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.92 +1.02 114 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.42 +1.05 117 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.92 +1.05 120 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.42 +1.04 123 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.93 +1.07 127 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.43 +1.07 130 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.92 +1.06 131 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.43 +1.07 135 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.93 +1.05 138 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.43 +1.05 140 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.93 +1.07 143 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.43 +1.05 145 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.92 +1.04 146 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.42 +1.02 149 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 +0.05 47 0 12 0
27NOV26 25.00 P 0.39 0.39 0.37 0.30 +0.07 47 11 35 +11
27NOV26 26.00 P 0.00 0.00 0.00 0.43 +0.09 47 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.60 +0.12 47 0 307 0
27NOV26 28.00 P 0.83 0.88 0.83 0.81 +0.14 47 105 713 +61
27NOV26 29.00 P 1.08 1.08 1.08 1.06 +0.16 47 50 1,298 +50
27NOV26 30.00 P 1.42 1.42 1.35 1.35 +0.20 46 65 1,791 +54
27NOV26 31.00 P 1.70 1.72 1.68 1.70 +0.24 46 500 1,336 +460
27NOV26 32.00 P 2.09 2.12 2.09 2.10 +0.28 46 2 1,601 +2
27NOV26 33.00 P 2.65 2.65 2.54 2.57 +0.34 46 15 437 +15
27NOV26 34.00 P 3.11 3.11 3.08 3.11 +0.41 46 47 265 +47
27NOV26 35.00 P 3.84 3.84 3.67 3.68 +0.45 46 57 285 +57
27NOV26 36.00 P 4.33 4.33 4.33 4.34 +0.54 46 40 340 0
27NOV26 37.00 P 4.80 4.96 4.80 5.02 +0.60 47 41 206 +40
27NOV26 38.00 P 0.00 0.00 0.00 5.75 +0.65 47 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 6.73 +0.94 51 0 626 0
27NOV26 40.00 P 0.00 0.00 0.00 7.35 +0.80 48 0 1,787 0
27NOV26 41.00 P 8.00 8.00 8.00 8.18 +0.76 48 2 515 -2
27NOV26 42.00 P 8.93 8.93 8.93 8.99 +0.75 48 30 3,958 +1
27NOV26 43.00 P 0.00 0.00 0.00 9.84 +0.79 47 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.73 +0.81 47 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.64 +0.86 47 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.56 +0.89 47 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.49 +0.92 47 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.44 +0.96 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.42 +1.01 47 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.44 +1.04 51 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.94 +1.05 55 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.36 +0.97 0 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.92 +1.03 63 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.36 +0.97 0 0 0 -3
27NOV26 62.50 P 0.00 0.00 0.00 28.86 +0.97 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.44 +1.08 76 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.93 +1.07 79 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.36 +0.97 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.86 +0.98 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.36 +0.98 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.92 +1.05 91 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.43 +1.06 95 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.92 +1.02 96 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.42 +1.05 99 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.92 +1.05 102 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.42 +1.04 104 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.93 +1.07 108 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.43 +1.07 110 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.92 +1.06 112 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.43 +1.07 115 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.93 +1.05 117 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.43 +1.05 119 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.93 +1.07 121 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.43 +1.05 124 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.92 +1.04 125 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.42 +1.02 127 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 +0.06 47 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 +0.08 46 1 308 -1
30DEC26 26.00 P 0.72 0.72 0.72 0.66 +0.10 46 2 126 +2
30DEC26 27.00 P 0.93 0.93 0.93 0.88 +0.12 47 1 700 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.14 +0.16 47 0 450 0
30DEC26 29.00 P 1.33 1.48 1.33 1.42 +0.19 46 85 513 +11
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.23 46 1 1,223 -1
30DEC26 31.00 P 2.24 2.24 2.11 2.10 +0.25 45 300 1,066 -90
30DEC26 32.00 P 2.48 2.54 2.48 2.53 +0.29 45 3 1,092 +3
30DEC26 33.00 P 3.03 3.03 3.03 3.03 +0.34 45 19 888 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.57 +0.40 46 0 5,705 0
30DEC26 35.00 P 4.14 4.18 4.11 4.18 +0.46 46 840 1,244 +813
30DEC26 36.00 P 4.71 4.79 4.71 4.79 +0.49 46 42 668 +41
30DEC26 37.00 P 5.52 5.52 5.52 5.48 +0.59 46 40 3,547 +40
30DEC26 38.00 P 6.21 6.21 6.20 6.18 +0.62 46 45 784 +45
30DEC26 39.00 P 6.95 6.95 6.95 6.92 +0.64 47 35 548 +35
30DEC26 40.00 P 7.73 7.73 7.73 7.69 +0.66 47 35 12,774 -35
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.72 47 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.30 +0.63 47 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.20 +0.72 48 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.27 +0.97 52 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 11.99 +0.90 49 0 3,359 0
30DEC26 46.00 P 0.00 0.00 0.00 12.83 +0.80 48 0 2,998 0
30DEC26 47.00 P 0.00 0.00 0.00 13.75 +0.82 49 0 4,720 0
30DEC26 48.00 P 0.00 0.00 0.00 14.61 +0.85 47 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 15.53 +0.85 47 0 234 0
30DEC26 50.00 P 16.37 16.37 16.37 16.56 +0.90 50 15 5,237 -15
30DEC26 52.50 P 0.00 0.00 0.00 18.94 +1.01 49 0 279 0
30DEC26 55.00 P 0.00 0.00 0.00 21.38 +0.99 49 0 2,410 0
30DEC26 57.50 P 23.00 23.00 23.00 23.92 +1.03 56 1 498 0
30DEC26 60.00 P 0.00 0.00 0.00 26.36 +0.97 0 0 375 -138
30DEC26 62.50 P 0.00 0.00 0.00 28.86 +0.97 0 0 141 0
30DEC26 65.00 P 0.00 0.00 0.00 31.44 +1.08 67 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 33.93 +1.07 70 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.36 +0.97 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.86 +0.98 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.36 +0.98 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.92 +1.05 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.43 +1.06 84 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.92 +1.02 85 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.42 +1.05 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.92 +1.05 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.42 +1.04 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.93 +1.07 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.43 +1.07 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.92 +1.06 99 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.43 +1.07 101 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.93 +1.05 103 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.43 +1.05 105 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.93 +1.07 107 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.43 +1.05 109 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.92 +1.04 110 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.42 +1.02 112 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.93 +1.07 114 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.42 +1.05 115 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.93 +1.07 118 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.41 +1.05 117 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.92 +1.06 120 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.41 +1.05 121 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.92 +1.06 123 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.42 +1.06 125 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.92 +1.06 126 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.40 +1.04 126 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.92 +1.04 129 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.41 +1.05 129 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.92 +1.06 132 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.41 +1.05 132 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 0.00 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 0.00 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 0.00 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 0.00 46 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 127 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 +0.04 46 0 242 0
30MAR27 24.00 P 0.93 0.93 0.93 0.83 +0.06 46 50 216 +50
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.07 47 0 104 0
30MAR27 26.00 P 1.43 1.43 1.38 1.33 +0.10 47 163 216 +150
30MAR27 27.00 P 0.00 0.00 0.00 1.63 +0.12 47 0 214 0
30MAR27 28.00 P 1.98 1.99 1.98 1.95 +0.15 47 43 331 +40
30MAR27 29.00 P 2.34 2.34 2.34 2.30 +0.17 47 3,040 3,158 +3,040
30MAR27 30.00 P 2.82 2.82 2.68 2.69 +0.20 46 238 1,377 +175
30MAR27 31.00 P 0.00 0.00 0.00 3.13 +0.24 46 1,400 2,184 +1,400
30MAR27 32.00 P 3.74 3.74 3.65 3.60 +0.28 46 54 272 +54
30MAR27 33.00 P 0.00 0.00 0.00 4.09 +0.30 46 0 449 0
30MAR27 34.00 P 0.00 0.00 0.00 4.69 +0.38 47 0 290 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.42 47 780 1,365 +780
30MAR27 36.00 P 0.00 0.00 0.00 5.85 +0.40 46 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.50 +0.48 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 7.23 +0.56 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 7.96 +0.59 48 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 8.41 +0.44 45 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.39 +0.71 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 10.26 +0.82 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 10.97 +0.76 47 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.78 +0.79 47 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.61 +0.81 48 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 13.51 +0.88 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.32 +0.89 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.19 +0.91 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.07 +0.91 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 16.96 +0.92 48 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.30 +0.79 49 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.61 +0.83 48 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 23.92 +0.87 46 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.42 +1.01 49 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.87 +0.98 48 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.44 +1.07 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.93 +1.07 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.36 +0.97 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 38.86 +0.98 0 0 0 -38
30MAR27 75.00 P 0.00 0.00 0.00 41.36 +0.98 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.92 +1.05 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.43 +1.06 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.92 +1.02 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.42 +1.05 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.92 +1.05 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.42 +1.04 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.93 +1.07 78 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.43 +1.07 80 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.92 +1.06 81 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.43 +1.07 83 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.93 +1.05 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.43 +1.05 86 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.93 +1.07 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.43 +1.05 89 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.92 +1.04 90 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.42 +1.02 92 0 0 0
29JUN27 11.50 P 0.14 0.14 0.14 0.02 +0.01 49 20 130 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.03 51 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.04 51 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.05 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.06 50 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.07 50 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 +0.08 50 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.25 +0.09 50 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 +0.10 50 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 +0.11 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 +0.12 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.46 +0.13 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.14 50 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 +0.15 50 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 +0.17 50 0 251 0
29JUN27 21.00 P 0.00 0.00 0.00 0.85 +0.17 50 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.06 +0.20 49 0 231 0
29JUN27 23.00 P 0.00 0.00 0.00 1.26 +0.18 49 0 36 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 +0.25 49 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.83 +0.21 49 0 177 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 +0.21 49 0 83 0
29JUN27 27.00 P 2.54 2.54 2.54 2.48 +0.20 49 75 88 +75
29JUN27 28.00 P 2.85 2.89 2.84 2.80 +0.16 48 19 27 +19
29JUN27 29.00 P 3.20 3.20 3.20 3.26 +0.24 48 1 34 +1
29JUN27 30.00 P 3.63 3.63 3.63 3.68 +0.25 48 60 311 +60
29JUN27 31.00 P 0.00 0.00 0.00 4.19 +0.32 48 0 428 0
29JUN27 32.00 P 4.60 4.60 4.60 4.61 +0.27 48 2 321 +2
29JUN27 33.00 P 5.13 5.13 5.13 5.19 +0.35 48 100 3,472 +67
29JUN27 34.00 P 0.00 0.00 0.00 5.67 +0.29 47 0 3,269 0
29JUN27 35.00 P 0.00 0.00 0.00 6.28 +0.34 48 0 799 0
29JUN27 36.00 P 0.00 0.00 0.00 6.90 +0.38 48 1 157 +1
29JUN27 37.00 P 0.00 0.00 0.00 7.55 +0.42 48 0 338 0
29JUN27 38.00 P 8.31 8.31 8.31 8.22 +0.45 48 16 263 +16
29JUN27 39.00 P 0.00 0.00 0.00 8.93 +0.48 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.47 +0.37 47 0 255 0
29JUN27 41.00 P 0.00 0.00 0.00 10.35 +0.67 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.10 +0.68 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 11.87 +0.71 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 12.73 +1.05 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 13.44 +0.75 49 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 14.25 +0.77 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.08 +0.80 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 15.96 +0.87 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.80 +0.87 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.62 +0.86 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.79 +0.85 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.08 +0.99 50 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.36 +0.98 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.66 +0.84 49 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 29.00 +0.87 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.47 +1.00 50 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 33.93 +1.00 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.39 +0.99 51 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 38.86 +0.98 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.36 +0.98 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.92 +1.05 59 0 0 -2
29JUN27 80.00 P 0.00 0.00 0.00 46.43 +1.06 61 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.92 +1.02 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.42 +1.05 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.92 +1.05 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.42 +1.04 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.93 +1.07 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.43 +1.07 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.92 +1.06 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.43 +1.07 74 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.93 +1.05 75 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.43 +1.05 77 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.93 +1.07 78 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.43 +1.05 79 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.92 +1.04 80 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.42 +1.02 81 0 0 0
29SEP27 11.50 P 0.23 0.23 0.23 0.04 0.00 47 30 304 +15
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 46 0 30 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 0.00 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.58 +0.03 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.66 +0.03 47 0 0 0
29SEP27 19.50 P 1.01 1.01 1.01 0.78 +0.06 47 2 2 +2
29SEP27 20.00 P 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.57 +0.05 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.93 +0.10 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.27 +0.12 48 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 2.66 +0.15 48 0 3 0
29SEP27 27.00 P 0.00 0.00 0.00 3.04 +0.14 48 0 0 0
29SEP27 28.00 P 3.32 3.44 3.32 3.45 +0.16 48 4 2 +2
29SEP27 29.00 P 0.00 0.00 0.00 3.84 +0.11 48 0 0 0
29SEP27 30.00 P 4.27 4.27 4.27 4.30 +0.15 48 20 20 +20
29SEP27 31.00 P 0.00 0.00 0.00 4.91 +0.29 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.41 +0.26 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.88 +0.24 48 0 5 0
29SEP27 34.00 P 0.00 0.00 0.00 6.61 +0.42 49 0 10 0
29SEP27 35.00 P 7.11 7.11 7.11 7.11 +0.35 48 45 45 +45
29SEP27 36.00 P 0.00 0.00 0.00 7.69 +0.34 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.33 +0.41 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.00 +0.48 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.71 +0.49 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 10.12 +0.23 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.12 +0.63 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 11.84 +0.64 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.59 +0.66 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.39 +0.71 49 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 14.14 +0.68 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.97 +0.75 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.76 +0.74 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.55 +0.74 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.39 +0.78 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.21 +0.81 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.24 +0.55 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.41 +0.63 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.66 +0.70 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.07 +0.84 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.27 +0.76 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.63 +0.80 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.02 +0.82 49 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 36.44 +0.86 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.89 +0.89 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.36 +0.93 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.92 +1.03 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.43 +1.06 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.92 +1.02 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.42 +1.05 59 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.92 - 60 0 0 -
TOTAL PUT 12,188 252,057 +7,058
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$ 385.000
04SEP26 295.00 C 0.00 0.00 0.00 90.05 -2.62 101 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 87.55 -2.62 95 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 85.05 -2.62 88 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 80.43 -2.24 160 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 75.32 -2.36 142 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 70.05 -2.63 0 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 65.06 -2.63 82 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 60.06 -2.65 75 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 55.07 -2.68 74 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 50.09 -2.72 74 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 45.14 -2.78 74 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 40.24 -2.86 75 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 35.41 -2.98 74 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 30.71 -3.10 74 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 26.19 -3.23 75 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 21.92 -3.34 75 0 0 0
04SEP26 370.00 C 8.50 8.50 8.50 17.89 -2.86 74 1 1 +1
04SEP26 375.00 C 0.00 0.00 0.00 14.50 -2.81 76 0 0 0
04SEP26 380.00 C 4.89 11.46 4.20 11.28 -2.91 75 11 16 -1
04SEP26 385.00 C 6.00 6.00 6.00 8.55 -2.89 74 2 17 +2
04SEP26 390.00 C 2.80 7.77 2.80 6.28 -2.79 74 21 19 +15
04SEP26 395.00 C 1.49 1.49 1.49 4.46 -2.60 74 2 39 0
04SEP26 400.00 C 0.90 3.60 0.90 3.11 -2.29 74 6 22 -2
04SEP26 405.00 C 1.65 2.50 1.65 2.10 -1.95 74 15 78 +15
04SEP26 410.00 C 1.99 1.99 1.99 1.38 -1.60 74 15 290 +15
04SEP26 415.00 C 0.75 1.27 0.75 0.94 -1.23 75 37 45 +11
04SEP26 420.00 C 0.00 0.00 0.00 0.58 -0.94 75 0 34 0
04SEP26 425.00 C 0.00 0.00 0.00 0.35 -0.71 75 0 7 0
04SEP26 430.00 C 0.00 0.00 0.00 0.20 -0.57 75 0 15 0
04SEP26 435.00 C 0.00 0.00 0.00 0.12 -0.39 75 0 16 0
04SEP26 440.00 C 0.00 0.00 0.00 0.07 -0.27 76 0 45 0
04SEP26 445.00 C 0.00 0.00 0.00 0.04 -0.18 76 0 29 0
04SEP26 450.00 C 0.00 0.00 0.00 0.02 -0.12 76 0 15 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.08 75 0 3 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 21 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 90.98 - 95 0 0 -
11SEP26 297.50 C 0.00 0.00 0.00 89.20 - 106 0 0 -
11SEP26 300.00 C 0.00 0.00 0.00 85.19 -2.73 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 81.52 -1.45 95 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 77.31 -0.56 100 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 70.48 -2.68 62 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 65.62 -3.20 62 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 60.82 -2.71 62 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 56.09 -2.73 62 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 51.45 -2.76 62 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 46.94 -2.77 62 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 42.56 -2.78 62 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 38.35 -2.78 62 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 34.33 -2.77 62 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 30.52 -2.74 62 0 0 0
11SEP26 365.00 C 16.54 16.54 16.54 26.94 -2.69 62 10 10 +10
11SEP26 370.00 C 0.00 0.00 0.00 23.60 -2.63 62 0 0 0
11SEP26 375.00 C 11.06 11.06 11.06 19.90 -2.48 59 8 6 +6
11SEP26 380.00 C 12.07 17.90 12.07 17.17 -2.39 60 16 15 +4
11SEP26 385.00 C 0.00 0.00 0.00 14.70 -2.27 60 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 12.49 -2.14 60 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 10.52 -2.01 60 0 0 0
11SEP26 400.00 C 6.20 9.00 6.20 8.79 -1.86 61 22 51 +22
11SEP26 405.00 C 0.00 0.00 0.00 7.29 -1.70 61 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 5.99 -1.55 61 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 4.89 -1.39 61 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 3.96 -1.23 61 0 1 0
11SEP26 425.00 C 0.00 0.00 0.00 3.18 -1.09 61 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 2.53 -0.95 61 0 1 0
11SEP26 435.00 C 0.00 0.00 0.00 2.00 -0.82 61 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 1.59 -0.68 62 0 20 0
11SEP26 445.00 C 0.00 0.00 0.00 1.26 -0.56 62 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 1.00 -0.49 62 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.77 -0.44 62 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.59 -0.36 62 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.44 -0.30 62 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.33 -0.25 62 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.25 -0.20 62 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.18 -0.16 62 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.13 -0.13 62 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.10 -0.09 62 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.07 -0.08 62 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.05 -0.06 62 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 142.58 -0.97 104 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.84 -1.72 91 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 130.63 -2.61 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 126.14 -2.39 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 120.88 -2.64 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 115.79 -2.77 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 111.76 -1.79 72 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 105.09 -3.52 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 100.94 -2.91 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 95.69 -3.25 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 91.56 -1.75 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 86.85 -1.32 57 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 77.31 -1.02 54 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 68.76 -2.57 57 0 22 0
29SEP26 330.00 C 52.00 52.00 52.00 60.31 -3.11 57 4 33 0
29SEP26 340.00 C 0.00 0.00 0.00 52.36 -2.47 57 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 44.98 -2.39 57 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 38.24 -2.28 57 0 154 0
29SEP26 370.00 C 21.58 21.58 21.58 31.19 -3.12 54 2 129 0
29SEP26 380.00 C 15.60 15.60 15.60 25.94 -1.95 55 1 133 0
29SEP26 390.00 C 0.00 0.00 0.00 21.35 -1.79 55 0 100 0
29SEP26 400.00 C 13.91 16.78 13.91 17.38 -1.62 55 34 92 +17
29SEP26 410.00 C 8.82 14.01 8.82 14.00 -1.46 56 17 262 0
29SEP26 420.00 C 0.00 0.00 0.00 11.17 -1.28 56 0 141 0
29SEP26 430.00 C 5.00 5.00 4.96 8.82 -1.12 56 12 95 0
29SEP26 440.00 C 0.00 0.00 0.00 6.90 -0.96 56 0 135 0
29SEP26 450.00 C 3.60 3.60 3.60 5.34 -0.82 56 3 201 +3
29SEP26 460.00 C 0.00 0.00 0.00 4.10 -0.69 56 0 137 0
29SEP26 470.00 C 0.00 0.00 0.00 3.13 -0.56 56 0 225 0
29SEP26 480.00 C 0.00 0.00 0.00 2.36 -0.47 56 0 84 0
29SEP26 490.00 C 0.00 0.00 0.00 1.77 -0.38 56 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 1.40 -0.32 57 0 394 0
29SEP26 510.00 C 0.00 0.00 0.00 1.03 -0.26 57 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.74 -0.22 57 0 280 0
29SEP26 530.00 C 0.00 0.00 0.00 0.54 -0.15 57 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.39 -0.12 57 0 108 0
29SEP26 550.00 C 0.00 0.00 0.00 0.28 -0.09 57 0 882 0
29SEP26 560.00 C 0.00 0.00 0.00 0.20 -0.07 57 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.14 -0.06 57 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 79 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 142.58 -1.67 67 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 136.90 -1.66 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 131.93 -1.31 55 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 126.14 -3.72 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 122.02 -1.50 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 116.89 -1.67 47 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 111.76 -4.08 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 106.07 -5.20 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 101.04 -5.73 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 96.84 -2.43 37 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 92.52 -2.52 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.38 -2.51 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 80.36 -2.49 47 0 0 0
29OCT26 320.00 C 55.82 55.82 55.82 74.96 -0.21 56 15 24 +15
29OCT26 330.00 C 0.00 0.00 0.00 67.50 -2.49 56 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 60.49 -2.43 56 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 53.95 -2.36 56 0 114 0
29OCT26 360.00 C 33.48 33.83 33.48 47.90 -2.28 56 30 46 +15
29OCT26 370.00 C 0.00 0.00 0.00 41.05 -2.13 53 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 36.11 -2.03 54 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 31.63 -1.93 54 0 97 0
29OCT26 400.00 C 0.00 0.00 0.00 27.59 -1.81 54 0 57 0
29OCT26 410.00 C 0.00 0.00 0.00 23.97 -1.69 54 0 56 0
29OCT26 420.00 C 0.00 0.00 0.00 20.74 -1.58 55 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 17.87 -1.47 55 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 15.35 -1.35 55 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 13.14 -1.23 55 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 11.21 -1.12 55 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 9.53 -1.02 55 0 27 0
29OCT26 480.00 C 0.00 0.00 0.00 8.08 -0.92 55 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 6.83 -0.82 55 0 13 0
29OCT26 500.00 C 5.34 5.34 5.34 5.76 -0.73 55 2 154 +2
27NOV26 250.00 C 0.00 0.00 0.00 136.90 -1.66 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 134.09 +0.69 60 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 126.14 -3.72 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 122.02 -1.83 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 117.09 -2.43 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 112.95 -2.89 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 108.80 -2.47 46 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 104.70 -2.39 48 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 100.80 -2.39 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 96.89 -2.39 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 92.99 -2.39 52 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 85.74 -2.32 54 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 78.69 -2.23 55 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 72.10 -2.24 56 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 67.90 -0.08 60 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 59.99 -4.04 57 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 54.56 -3.71 58 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 49.44 -3.57 58 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 44.75 -1.80 58 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 40.41 -1.80 59 0 168 0
27NOV26 400.00 C 0.00 0.00 0.00 36.36 -1.60 59 0 97 0
27NOV26 410.00 C 0.00 0.00 0.00 32.77 -1.61 59 0 78 0
27NOV26 420.00 C 0.00 0.00 0.00 29.26 -1.53 59 0 70 0
27NOV26 430.00 C 0.00 0.00 0.00 26.37 -1.40 59 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 23.48 -1.41 59 0 47 0
27NOV26 450.00 C 17.65 17.65 17.65 21.03 -1.18 59 1 69 +1
27NOV26 460.00 C 0.00 0.00 0.00 19.36 -0.60 60 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 17.10 -0.62 60 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 15.34 -1.00 60 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 13.58 -1.01 60 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 12.01 -0.83 60 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 142.58 -1.67 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 136.90 -1.66 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 134.09 +0.69 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 126.19 -3.67 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 122.02 -2.57 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.81 -2.62 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 113.64 -2.63 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.62 -2.63 48 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 105.73 -2.63 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 101.83 -2.64 51 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 97.95 -2.65 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 94.35 -2.63 53 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 87.21 -2.64 54 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 80.47 -2.59 56 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 74.08 -2.61 56 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 70.15 -0.49 60 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 62.48 -4.55 57 0 91 0
30DEC26 360.00 C 42.70 56.19 42.70 57.25 -4.36 57 72 102 +30
30DEC26 370.00 C 0.00 0.00 0.00 52.36 -2.40 58 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 47.89 -2.36 58 0 30 0
30DEC26 390.00 C 34.12 34.12 34.12 43.57 -2.37 58 1 48 +1
30DEC26 400.00 C 0.00 0.00 0.00 39.80 -2.16 58 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 36.28 -2.17 58 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 32.85 -2.10 59 0 107 0
30DEC26 430.00 C 19.94 19.94 19.94 30.01 -1.94 59 15 150 0
30DEC26 440.00 C 0.00 0.00 0.00 27.23 -1.95 59 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 24.58 -1.84 59 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 23.15 -0.98 60 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 20.96 -1.06 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 18.83 -1.70 60 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 17.21 -1.45 60 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 15.60 -1.46 60 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 14.02 -0.97 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.72 -1.21 60 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 11.56 -1.18 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 10.43 -1.17 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 9.34 -1.15 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 8.52 -0.92 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.72 -0.93 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 6.96 -0.91 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 6.21 -0.91 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.68 -0.69 60 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 5.16 -0.68 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.65 -0.68 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.14 -0.69 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.77 -0.56 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.43 -0.50 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.11 -0.49 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.78 -0.50 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.49 -0.46 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.28 -0.35 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.07 -0.35 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.87 -0.35 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.67 -0.35 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.50 -0.31 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.37 -0.24 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.25 -0.23 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.13 -0.23 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.01 -0.23 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.90 -0.22 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.83 -0.17 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.75 -0.16 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.68 -0.16 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.61 -0.16 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.54 -0.16 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.49 -0.14 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.45 -0.11 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.41 -0.10 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.37 -0.10 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.34 -0.09 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.30 -0.09 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.27 -0.08 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.25 -0.06 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.23 -0.05 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.21 -0.05 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 -0.05 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 145.99 +1.74 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 141.80 +1.44 60 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 137.71 -2.64 60 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.67 -2.56 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 125.82 -2.57 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 122.11 -2.57 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.40 -2.58 53 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 114.83 -2.55 54 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 111.39 -2.54 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 108.09 -2.54 55 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 104.78 -2.55 56 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 101.48 -2.55 56 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 95.41 -2.48 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 89.69 -2.49 57 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 84.03 -2.49 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 79.08 -2.37 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 74.25 -2.40 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 69.62 -2.39 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 65.40 -2.23 58 0 287 0
30MAR27 380.00 C 0.00 0.00 0.00 61.50 -2.22 58 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 57.71 -2.23 59 0 174 0
30MAR27 400.00 C 42.00 42.00 42.00 53.98 -2.19 59 100 290 -85
30MAR27 410.00 C 0.00 0.00 0.00 50.88 -2.02 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 49.32 -0.56 60 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 44.81 -2.05 59 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 43.23 -0.61 60 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 40.79 -0.59 60 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 38.36 -1.87 60 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 35.92 -1.89 60 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.52 -1.88 60 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 31.68 -1.61 60 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 29.83 -1.62 60 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 27.99 -1.63 60 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 26.16 -1.64 60 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 24.52 -1.45 60 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 23.16 -1.36 60 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.81 -1.36 60 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.46 -1.37 60 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 19.10 -1.39 60 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.88 -1.26 60 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.92 -1.10 60 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.95 -1.12 60 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 14.99 -1.12 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 14.02 -1.13 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 13.06 -1.13 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.33 -0.91 60 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 11.31 -1.23 60 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.67 -1.21 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.02 -1.20 60 0 15 0
30MAR27 680.00 C 6.65 6.65 6.65 9.67 -0.89 60 15 15 +15
30MAR27 690.00 C 0.00 0.00 0.00 9.00 -0.90 60 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 8.24 -1.00 60 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 8.05 -0.66 60 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.37 -0.90 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.94 -0.89 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.51 -0.88 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 6.08 -0.88 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.83 -0.69 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.55 -0.53 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.26 -0.49 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.97 -0.50 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.69 -0.50 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.40 -0.50 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 146.44 -2.57 53 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 142.77 -2.58 54 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 139.29 -2.58 55 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 135.87 -2.54 56 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 132.66 -2.55 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 129.44 -2.56 57 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 126.36 -2.56 57 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 123.33 -2.56 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 120.30 -2.56 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 117.26 -2.58 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 114.52 -2.50 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.93 -2.49 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 106.75 -2.51 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 101.57 -2.52 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 96.88 -2.39 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 92.56 -2.40 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 88.26 -2.41 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 84.02 -2.42 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 80.19 -2.26 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 76.68 -2.26 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 73.19 -2.28 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 69.71 -2.29 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 66.37 -2.16 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 63.57 -2.09 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 60.78 -2.10 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 57.99 -2.11 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 55.20 -2.12 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 52.60 -1.95 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 50.43 -1.88 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 48.25 -1.89 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 46.08 -1.90 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 43.91 -1.91 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 41.73 -1.93 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 40.00 -1.64 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 38.36 -1.65 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 36.71 -1.67 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 35.07 -1.67 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 33.43 -1.68 61 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 31.79 -1.69 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 30.44 -1.41 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 29.24 -1.40 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 28.03 -1.42 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 26.83 -2.30 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.63 -1.43 61 0 0 0
29JUN27 630.00 C 14.06 14.06 14.06 24.43 -2.24 61 3 41 +3
29SEP27 300.00 C 0.00 0.00 0.00 120.60 - 58 0 0 -
29SEP27 310.00 C 0.00 0.00 0.00 115.75 -1.97 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 110.91 -1.95 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 106.78 -1.81 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 102.71 -1.79 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 98.64 -1.79 59 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 94.57 -1.80 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 90.93 -1.61 59 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 87.59 -1.61 59 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 84.25 -1.62 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 80.91 -1.62 60 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 77.57 -1.63 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 74.64 -1.42 60 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 71.97 -1.43 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 69.30 -1.43 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 66.63 -1.44 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 63.96 -1.44 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 61.29 -1.45 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 59.19 -1.23 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 57.11 -1.25 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 55.04 -1.25 60 0 0 0
TOTAL CALL 493 20,097 +115
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 18 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.05 76 0 6 0
04SEP26 335.00 P 0.84 1.07 0.45 0.04 -0.09 75 39 25 +21
04SEP26 340.00 P 1.08 1.08 0.65 0.09 -0.16 75 60 35 0
04SEP26 345.00 P 2.30 2.30 2.30 0.18 -0.25 75 1 15 -1
04SEP26 350.00 P 2.10 2.31 2.10 0.37 -0.36 75 2 53 0
04SEP26 355.00 P 0.00 0.00 0.00 0.67 -0.49 75 0 24 0
04SEP26 360.00 P 0.00 0.00 0.00 1.15 -0.65 75 0 39 0
04SEP26 365.00 P 7.85 7.85 4.00 1.91 -0.76 75 5 33 -3
04SEP26 370.00 P 0.00 0.00 0.00 3.00 -0.80 76 0 10 0
04SEP26 375.00 P 0.00 0.00 0.00 4.42 -0.90 75 0 42 0
04SEP26 380.00 P 0.00 0.00 0.00 6.23 -0.94 75 0 31 0
04SEP26 385.00 P 0.00 0.00 0.00 8.50 -0.91 75 0 17 0
04SEP26 390.00 P 10.60 10.60 10.60 10.94 -1.10 71 115 95 -45
04SEP26 395.00 P 0.00 0.00 0.00 14.95 -0.10 79 0 30 0
04SEP26 400.00 P 0.00 0.00 0.00 18.69 +0.26 80 0 51 0
04SEP26 405.00 P 25.20 25.20 25.20 22.78 +0.96 83 1 30 0
04SEP26 410.00 P 0.00 0.00 0.00 26.38 +0.80 75 0 49 0
04SEP26 415.00 P 0.00 0.00 0.00 30.86 +1.34 75 0 2 0
04SEP26 420.00 P 0.00 0.00 0.00 35.51 +1.63 74 0 35 0
04SEP26 425.00 P 0.00 0.00 0.00 40.29 +1.88 75 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 45.15 +2.08 74 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 50.07 +2.24 74 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 55.03 +2.37 75 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 60.01 +2.46 75 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 65.00 +2.52 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 70.00 +2.10 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 75.00 +2.59 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 80.00 +0.69 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 85.99 +1.66 162 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 90.00 +2.60 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 96.44 +3.60 189 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 102.48 +4.03 222 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 107.12 +2.63 220 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 110.00 +0.52 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 115.00 +2.60 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 121.33 +1.85 218 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 125.00 +0.53 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.03 - 62 0 0 -
11SEP26 297.50 P 0.00 0.00 0.00 0.04 - 62 0 0 -
11SEP26 300.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.15 -0.05 62 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.25 -0.05 62 0 0 0
11SEP26 320.00 P 1.68 1.82 1.68 0.39 -0.08 62 4 7 +4
11SEP26 325.00 P 2.50 2.50 2.50 0.59 -0.10 62 1 16 +1
11SEP26 330.00 P 0.00 0.00 0.00 0.86 -0.12 62 0 10 0
11SEP26 335.00 P 3.73 3.73 2.63 1.23 -0.13 62 8 8 +2
11SEP26 340.00 P 4.00 5.60 3.30 1.74 -0.15 62 16 7 +7
11SEP26 345.00 P 0.00 0.00 0.00 2.39 -0.16 62 0 1 0
11SEP26 350.00 P 5.55 5.55 4.00 3.18 -0.15 62 4 4 +4
11SEP26 355.00 P 0.00 0.00 0.00 4.19 -0.15 63 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 5.44 -0.12 63 0 26 0
11SEP26 365.00 P 0.00 0.00 0.00 6.89 -0.05 63 0 11 0
11SEP26 370.00 P 0.00 0.00 0.00 8.55 -0.06 63 0 50 0
11SEP26 375.00 P 0.00 0.00 0.00 10.59 +0.06 63 0 0 0
11SEP26 380.00 P 14.00 14.00 14.00 12.84 +0.23 63 3 3 +3
11SEP26 385.00 P 24.65 24.65 20.50 15.29 +0.22 64 16 16 +16
11SEP26 390.00 P 0.00 0.00 0.00 18.16 +0.43 64 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 21.22 +0.62 64 0 7 0
11SEP26 400.00 P 0.00 0.00 0.00 24.48 +0.66 65 0 1 0
11SEP26 405.00 P 0.00 0.00 0.00 27.27 +0.90 62 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 30.92 +1.02 62 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 34.78 +1.18 62 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 38.84 +1.38 62 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 43.00 +1.46 62 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 47.37 +1.69 62 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 51.82 +1.77 62 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 56.38 +1.91 62 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 62.87 +3.85 79 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 65.74 +2.10 62 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 71.04 +2.70 69 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 75.83 +0.54 70 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 80.85 +0.61 73 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 85.99 +0.75 79 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 91.08 +0.81 83 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 96.44 +1.11 91 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 102.48 +2.30 106 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 107.12 +1.60 105 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 111.64 +1.15 103 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 115.02 -0.08 69 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 121.33 +0.94 105 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 125.56 -0.03 95 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 -0.01 56 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 0.88 0.88 0.88 0.09 0.00 57 2 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.18 -0.02 57 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.26 -0.01 57 0 219 0
29SEP26 280.00 P 1.50 1.60 1.20 0.37 -0.01 57 5 69 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.52 -0.01 57 0 25 0
29SEP26 290.00 P 2.75 2.88 2.50 0.69 -0.01 57 13 31 +1
29SEP26 295.00 P 0.00 0.00 0.00 0.93 -0.01 57 0 233 0
29SEP26 300.00 P 2.25 2.25 2.25 1.19 -0.01 57 4 145 0
29SEP26 310.00 P 0.00 0.00 0.00 1.97 +0.01 57 0 281 0
29SEP26 320.00 P 7.20 7.50 7.02 3.11 +0.04 57 16 390 -3
29SEP26 330.00 P 0.00 0.00 0.00 4.68 +0.08 57 0 128 0
29SEP26 340.00 P 12.32 13.00 7.75 6.76 +0.11 57 6 130 +5
29SEP26 350.00 P 15.63 15.74 12.78 9.46 +0.18 58 18 141 +5
29SEP26 360.00 P 19.54 22.00 19.54 12.83 +0.30 58 2 528 +1
29SEP26 370.00 P 25.16 27.00 25.14 16.88 +0.44 58 9 226 +7
29SEP26 380.00 P 0.00 0.00 0.00 21.63 +0.62 58 1 116 -1
29SEP26 390.00 P 0.00 0.00 0.00 27.04 +0.82 59 0 194 0
29SEP26 400.00 P 0.00 0.00 0.00 33.09 +1.04 59 0 312 0
29SEP26 410.00 P 0.00 0.00 0.00 38.57 +1.04 57 0 200 0
29SEP26 420.00 P 62.00 62.00 46.38 47.08 +3.80 60 203 973 +47
29SEP26 430.00 P 0.00 0.00 0.00 53.33 +1.48 57 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 63.18 +3.54 63 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 71.78 +3.80 64 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 80.81 +1.93 66 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 90.14 +2.15 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 99.63 +2.20 71 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 109.36 +2.31 74 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 118.38 +1.58 74 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 129.20 +2.45 82 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 137.15 +0.74 74 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 149.46 +3.29 91 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 159.68 +3.43 95 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 168.23 +1.14 92 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 178.60 +3.07 97 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 188.92 +2.07 102 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 198.94 +2.77 106 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 209.31 +3.47 111 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 218.31 +2.71 108 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 229.15 +3.95 116 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 238.12 +2.50 113 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 247.45 +2.07 111 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 258.19 +2.67 119 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 269.17 +4.43 128 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 277.85 +5.30 122 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 286.57 +1.50 114 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 299.36 +4.44 137 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 307.74 +2.71 129 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 318.72 +4.01 138 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 327.52 +2.20 132 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 339.17 +4.30 146 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 350.82 +6.14 158 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 359.31 +4.47 152 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 367.33 +1.64 139 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 377.96 +3.39 146 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 387.37 +2.58 144 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 396.52 +1.90 138 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 408.01 +3.28 153 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 416.62 +2.18 143 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 427.55 +3.36 154 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 437.52 +3.29 156 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 448.36 +5.69 164 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 458.47 +4.22 167 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 468.79 +4.40 171 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 477.58 +3.08 164 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 486.65 +2.30 156 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 497.30 +4.36 165 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 508.08 +3.20 173 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 517.50 +3.00 170 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 527.50 +3.00 172 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 537.50 +2.50 174 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 547.50 +3.00 175 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 556.50 +2.00 166 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.48 -0.02 56 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.63 -0.02 56 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.81 -0.02 56 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.01 -0.03 56 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.32 +0.01 56 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.60 -0.02 56 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.00 -0.03 56 0 45 0
29OCT26 280.00 P 6.02 6.02 6.02 2.41 -0.03 56 5 198 +5
29OCT26 285.00 P 0.00 0.00 0.00 2.91 -0.02 56 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.49 -0.03 56 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 4.08 -0.02 56 0 38 0
29OCT26 300.00 P 10.00 10.00 10.00 4.88 0.00 56 6 77 0
29OCT26 310.00 P 0.00 0.00 0.00 6.58 +0.04 56 0 37 0
29OCT26 320.00 P 0.00 0.00 0.00 8.72 +0.03 56 0 71 0
29OCT26 330.00 P 18.88 18.88 13.20 11.36 +0.09 56 3 106 +3
29OCT26 340.00 P 0.00 0.00 0.00 14.37 +0.19 57 0 128 0
29OCT26 350.00 P 0.00 0.00 0.00 17.88 +0.19 57 0 291 0
29OCT26 360.00 P 0.00 0.00 0.00 21.99 +0.32 57 0 81 0
29OCT26 370.00 P 36.00 38.00 29.10 26.43 +0.45 57 24 167 -15
29OCT26 380.00 P 42.97 43.10 34.14 31.53 +0.48 57 24 128 +24
29OCT26 390.00 P 0.00 0.00 0.00 37.05 +0.68 57 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 42.98 +0.68 58 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 49.50 +0.90 58 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 56.22 +0.90 58 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 63.61 +1.14 59 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 71.09 +1.16 59 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 79.18 +1.39 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 87.31 +1.41 61 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 95.96 +1.63 62 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 104.65 +1.65 63 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 113.73 +1.85 64 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 122.88 +1.87 65 0 0 0
27NOV26 250.00 P 7.73 7.73 7.73 4.06 +0.04 60 15 152 0
27NOV26 255.00 P 0.00 0.00 0.00 4.66 -0.10 60 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 5.46 -0.08 60 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 6.27 -0.11 60 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 7.09 -0.14 60 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 8.13 -0.10 60 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 9.49 +0.13 61 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 10.30 -0.18 60 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 11.90 +0.22 61 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 13.34 +0.21 61 0 7 0
27NOV26 300.00 P 22.21 22.21 22.21 14.79 +0.22 61 1 57 +1
27NOV26 310.00 P 0.00 0.00 0.00 18.04 +0.32 61 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 21.66 +0.32 62 0 86 0
27NOV26 330.00 P 35.70 35.70 35.70 25.78 +0.46 62 7 141 +7
27NOV26 340.00 P 0.00 0.00 0.00 30.18 +0.45 62 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 35.14 +0.63 62 0 143 0
27NOV26 360.00 P 0.00 0.00 0.00 40.35 +0.62 62 0 100 0
27NOV26 370.00 P 0.00 0.00 0.00 46.03 +0.81 62 0 84 0
27NOV26 380.00 P 0.00 0.00 0.00 52.05 +0.80 63 0 24 0
27NOV26 390.00 P 0.00 0.00 0.00 58.36 +1.03 63 0 91 0
27NOV26 400.00 P 0.00 0.00 0.00 65.15 +1.02 63 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 71.95 +1.02 63 0 62 0
27NOV26 420.00 P 0.00 0.00 0.00 79.46 +1.25 64 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 86.96 +1.24 64 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 94.79 +1.47 65 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 102.92 +1.46 65 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 111.05 +1.46 66 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 119.64 +1.68 67 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 128.30 +1.67 67 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 136.99 +1.69 68 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 146.09 +1.87 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 5.98 -0.36 60 0 68 0
30DEC26 250.00 P 0.00 0.00 0.00 6.82 -0.40 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 7.66 -0.43 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 8.62 -0.46 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 9.74 -0.49 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 11.18 -0.21 61 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 12.33 -0.22 61 0 30 0
30DEC26 280.00 P 20.97 20.97 18.50 13.33 -0.59 60 2 41 0
30DEC26 285.00 P 0.00 0.00 0.00 15.21 -0.20 61 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 16.69 -0.21 61 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 18.17 -0.22 61 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 19.94 -0.17 61 0 78 0
30DEC26 310.00 P 33.01 33.01 31.08 23.64 -0.18 61 2 79 0
30DEC26 320.00 P 0.00 0.00 0.00 27.57 -0.08 61 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 32.05 -0.10 61 0 122 0
30DEC26 340.00 P 0.00 0.00 0.00 36.57 -0.10 61 0 165 0
30DEC26 350.00 P 0.00 0.00 0.00 41.86 +0.02 61 0 392 0
30DEC26 360.00 P 0.00 0.00 0.00 47.17 +0.01 62 1 259 +1
30DEC26 370.00 P 67.00 68.00 66.80 52.96 +0.19 62 4 133 0
30DEC26 380.00 P 73.00 73.50 73.00 59.06 +0.17 62 2 227 +1
30DEC26 390.00 P 0.00 0.00 0.00 65.20 +0.17 62 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 72.06 +0.39 62 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 78.94 +0.37 63 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 85.99 +0.51 63 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 93.57 +0.63 63 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 101.16 +0.62 64 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 108.90 +0.75 64 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 117.10 +0.90 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 125.31 +0.89 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 133.55 +0.91 65 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 142.27 +1.17 66 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 151.00 +1.17 67 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 159.74 +1.17 67 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 168.74 +1.41 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 177.88 +1.43 69 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 187.04 +1.43 70 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 196.21 +1.44 70 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 205.67 +1.68 71 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 215.16 +1.69 72 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 224.64 +1.68 73 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 234.15 +1.69 74 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 243.88 +1.91 75 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 253.60 +1.90 77 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 263.34 +1.90 78 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 273.08 +1.90 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 282.96 +2.04 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 292.86 +2.08 82 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 302.77 +2.08 83 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 312.68 +2.08 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 322.64 +2.12 86 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 332.66 +2.22 87 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 342.69 +2.22 89 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 352.72 +2.22 90 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 362.76 +2.23 92 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 372.83 +2.26 93 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 382.94 +2.33 95 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 393.04 +2.32 96 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 403.15 +2.32 98 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 413.27 +2.33 99 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 423.40 +2.35 101 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 433.55 +2.38 102 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 443.71 +2.40 104 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 453.87 +2.40 105 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 464.03 +2.40 107 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 474.20 +2.40 108 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 484.38 +2.42 110 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 494.57 +2.45 112 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 504.76 +2.45 113 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 514.95 +2.45 115 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 525.14 +2.45 116 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 535.33 +2.45 117 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 545.00 +1.92 118 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 554.50 +2.00 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 564.50 +2.00 119 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 574.50 +2.00 120 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 585.00 +2.00 122 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 13.99 -0.16 61 0 17 0
30MAR27 250.00 P 0.00 0.00 0.00 15.21 -0.17 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 16.64 -0.13 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 18.19 -0.15 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 19.75 -0.15 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 21.31 -0.16 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 22.88 -0.16 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 24.72 -0.10 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 26.65 -0.11 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 28.58 -0.12 61 0 115 0
30MAR27 295.00 P 36.30 36.30 36.30 30.52 -0.13 61 1 277 0
30MAR27 300.00 P 0.00 0.00 0.00 32.46 -0.13 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 36.90 -0.04 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 41.57 -0.05 62 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 46.25 -0.07 62 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 51.57 +0.06 62 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 57.05 +0.05 62 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 62.55 +0.03 62 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 68.53 +0.21 62 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 74.82 +0.21 62 0 305 0
30MAR27 390.00 P 0.00 0.00 0.00 81.12 +0.20 62 0 70 0
30MAR27 400.00 P 105.00 106.00 105.00 87.52 +0.26 63 2 93 +1
30MAR27 410.00 P 0.00 0.00 0.00 94.56 +0.41 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 101.61 +0.40 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 108.68 +0.39 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 115.95 +0.55 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 123.68 +0.64 64 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 131.42 +0.62 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 139.19 +0.63 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 147.01 +0.65 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 155.35 +0.89 65 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 163.69 +0.88 65 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 172.06 +0.89 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 180.45 +0.89 66 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 189.05 +1.08 66 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 197.89 +1.15 67 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 206.75 +1.15 67 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 215.63 +1.16 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 224.53 +1.17 68 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 233.58 +1.30 68 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 242.83 +1.42 69 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 252.10 +1.42 69 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 261.38 +1.43 70 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 270.68 +1.44 71 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 280.00 +1.45 71 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 289.52 +1.64 72 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 299.10 +1.67 72 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 308.69 +1.68 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 318.29 +1.69 74 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 327.90 +1.69 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 337.53 +1.71 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 347.28 +1.83 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 357.09 +1.89 77 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 366.90 +1.89 78 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 376.73 +1.90 79 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 386.56 +1.91 80 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 396.40 +1.91 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 406.27 +1.94 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 416.23 +2.04 82 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 426.20 +2.07 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 436.18 +2.08 84 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 446.16 +2.08 85 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 456.15 +2.09 86 0 13 0
29JUN27 245.00 P 34.80 34.80 34.80 22.67 -0.20 63 2 58 0
29JUN27 250.00 P 35.80 35.80 35.80 24.31 -0.21 63 1 34 0
29JUN27 255.00 P 0.00 0.00 0.00 25.95 -0.22 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 27.68 -0.16 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 29.69 -0.17 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 31.70 -0.18 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 33.72 -0.19 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 35.74 -0.20 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 37.76 -0.21 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 39.81 -0.20 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.21 -0.12 63 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 44.62 -0.13 63 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 49.45 -0.15 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 54.31 -0.16 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 59.58 -0.04 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 65.22 -0.05 64 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 70.87 -0.08 64 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 76.56 -0.08 64 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 82.71 +0.09 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 89.15 +0.08 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 95.60 +0.06 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 102.08 +0.05 64 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 108.75 +0.20 64 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 115.93 +0.25 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 123.13 +0.25 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 130.34 +0.23 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 137.58 +0.23 65 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 145.06 +0.43 65 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 152.92 +0.47 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 160.79 +0.46 66 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 168.68 +0.45 66 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 176.60 +0.46 66 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 184.55 +0.47 66 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 192.93 +0.73 67 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 201.39 +0.73 67 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 209.86 +0.72 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 218.35 +0.72 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 226.86 +0.72 67 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 235.41 +0.74 68 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 244.24 +1.00 68 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 253.19 +1.00 69 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 262.15 +1.00 69 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 271.13 +1.00 69 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 280.13 +1.01 70 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 289.15 +1.03 70 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 52.61 - 63 0 0 -
29SEP27 310.00 P 0.00 0.00 0.00 57.55 +0.38 63 0 0 0
29SEP27 320.00 P 86.38 86.38 81.00 62.54 +0.39 63 6 0 0
29SEP27 330.00 P 0.00 0.00 0.00 68.26 +0.54 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 74.00 +0.53 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 79.76 +0.53 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 85.54 +0.52 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 91.80 +0.70 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 98.32 +0.69 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 104.86 +0.68 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 111.42 +0.68 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 118.02 +0.69 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 125.05 +0.88 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 132.32 +0.88 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 139.60 +0.87 64 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 146.90 +0.87 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 154.22 +0.87 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 161.61 +0.90 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 169.51 +1.07 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 177.45 +1.07 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 185.41 +1.07 65 0 0 0
TOTAL PUT 662 26,921 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 45.860
04SEP26 37.00 C 0.00 0.00 0.00 8.87 - 108 0 0 -
04SEP26 37.50 C 0.00 0.00 0.00 8.37 -1.20 102 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 7.87 -1.20 95 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.37 -1.20 89 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 6.87 -1.20 83 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.37 -1.20 77 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 5.87 -1.20 71 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.37 -1.20 65 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 4.87 -1.20 59 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.37 -1.20 53 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 3.88 -1.20 57 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.39 -1.19 55 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 2.91 -1.18 54 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.45 -1.16 55 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.01 -1.13 54 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 1.57 -1.12 50 0 0 0
04SEP26 45.00 C 1.10 1.20 0.68 1.21 -1.06 51 253 232 +232
04SEP26 45.50 C 0.45 0.52 0.45 0.94 -0.91 54 75 75 +75
04SEP26 46.00 C 0.55 0.90 0.31 0.66 -0.88 53 64 75 +60
04SEP26 46.50 C 0.38 0.38 0.38 0.48 -0.71 55 5 15 0
04SEP26 47.00 C 0.25 0.25 0.17 0.32 -0.60 55 27 58 -25
04SEP26 47.50 C 0.00 0.00 0.00 0.21 -0.46 55 0 19 0
04SEP26 48.00 C 0.09 0.09 0.09 0.13 -0.36 55 25 36 0
04SEP26 48.50 C 0.00 0.00 0.00 0.08 -0.27 55 0 38 0
04SEP26 49.00 C 0.05 0.05 0.05 0.05 -0.21 56 5 214 -5
04SEP26 49.50 C 0.00 0.00 0.00 0.03 -0.14 57 0 85 0
04SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.09 59 0 187 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 192 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
04SEP26 55.00 C 0.03 0.04 0.03 0.01 0.00 101 60 773 -45
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 8.89 - 49 0 0 -
11SEP26 37.50 C 0.00 0.00 0.00 8.39 - 45 0 0 -
11SEP26 38.00 C 0.00 0.00 0.00 7.89 -1.20 42 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.39 -1.20 38 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 6.90 -1.44 45 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.41 -1.19 45 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 5.92 -1.18 45 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.44 -1.17 45 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 4.96 -1.16 44 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.50 -1.13 45 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.04 -1.12 44 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.61 -1.08 44 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.19 -1.04 44 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 2.80 -0.99 44 0 0 0
11SEP26 44.00 C 1.82 1.93 1.80 2.43 -0.94 44 45 45 +45
11SEP26 44.50 C 1.54 1.62 1.52 2.10 -0.86 45 53 53 +53
11SEP26 45.00 C 1.25 1.34 1.24 1.78 -0.80 45 45 45 +45
11SEP26 45.50 C 1.04 1.38 1.04 1.49 -0.76 44 45 45 +45
11SEP26 46.00 C 0.90 0.90 0.90 1.23 -0.69 44 15 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.99 -0.64 43 0 15 0
11SEP26 47.00 C 0.00 0.00 0.00 0.82 -0.56 44 0 17 0
11SEP26 47.50 C 0.00 0.00 0.00 0.65 -0.47 44 0 15 0
11SEP26 48.00 C 0.44 0.44 0.44 0.53 -0.41 45 15 42 0
11SEP26 48.50 C 0.28 0.28 0.28 0.42 -0.33 45 1 6 +1
11SEP26 49.00 C 0.27 0.27 0.27 0.32 -0.28 44 45 90 +45
11SEP26 49.50 C 0.21 0.21 0.20 0.25 -0.23 45 30 81 +15
11SEP26 50.00 C 0.17 0.17 0.17 0.19 -0.18 45 15 15 +15
11SEP26 51.00 C 0.00 0.00 0.00 0.10 -0.12 44 0 100 0
11SEP26 52.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 50 0
11SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.00 -1.42 42 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.05 -1.43 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.13 -1.21 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.24 -1.08 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.39 -1.03 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.60 -0.97 42 0 40 0
29SEP26 43.00 C 3.08 3.14 3.08 3.87 -0.90 42 67 67 +67
29SEP26 44.00 C 2.78 3.35 2.47 3.22 -0.81 43 163 148 +148
29SEP26 45.00 C 2.10 2.65 1.99 2.63 -0.68 42 126 276 +91
29SEP26 46.00 C 1.83 2.21 1.54 2.10 -0.63 42 145 507 +145
29SEP26 47.00 C 1.50 1.77 1.23 1.69 -0.52 43 83 820 +74
29SEP26 48.00 C 0.93 1.39 0.93 1.29 -0.50 42 37 981 +15
29SEP26 49.00 C 0.75 0.75 0.75 1.01 -0.40 42 15 545 0
29SEP26 50.00 C 0.57 0.75 0.56 0.77 -0.34 42 165 1,121 -5
29SEP26 52.50 C 0.33 0.33 0.33 0.37 -0.18 43 45 266 -45
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 502 0
29SEP26 57.50 C 0.10 0.10 0.10 0.07 -0.04 43 5 3,863 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,698 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,231 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 9.50 -1.29 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.52 -1.35 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.69 -1.29 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.91 -0.98 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.17 -0.94 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.47 -0.89 43 0 0 0
29OCT26 43.00 C 4.18 4.18 4.18 4.83 -0.83 43 15 30 +15
29OCT26 44.00 C 3.74 3.76 3.51 4.22 -0.79 43 135 135 +120
29OCT26 45.00 C 3.15 3.71 3.14 3.68 -0.65 43 85 90 +75
29OCT26 46.00 C 2.73 3.07 2.73 3.20 -0.63 43 45 385 +45
29OCT26 47.00 C 0.00 0.00 0.00 2.76 -0.58 43 0 153 0
29OCT26 48.00 C 2.08 2.45 1.91 2.37 -0.52 43 83 667 +38
29OCT26 49.00 C 1.79 2.01 1.79 2.00 -0.48 43 45 518 +30
29OCT26 50.00 C 1.54 1.54 1.54 1.70 -0.44 43 11 438 +11
29OCT26 52.50 C 0.97 0.97 0.91 1.13 -0.30 44 37 741 +32
29OCT26 55.00 C 0.59 0.60 0.59 0.71 -0.22 44 11 3,785 +11
29OCT26 57.50 C 0.00 0.00 0.00 0.43 -0.15 44 0 1,218 0
29OCT26 60.00 C 0.25 0.27 0.24 0.26 -0.09 44 22 288 0
29OCT26 62.50 C 0.21 0.21 0.21 0.15 -0.06 44 25 293 -25
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 9.43 -1.03 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.66 -1.00 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.73 -1.15 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.06 -0.85 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.43 -0.81 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.83 -0.77 47 0 0 0
27NOV26 44.00 C 4.65 4.86 4.65 5.23 -0.77 46 45 45 +45
27NOV26 45.00 C 4.17 4.59 4.17 4.68 -0.67 46 45 60 +45
27NOV26 46.00 C 3.85 4.30 3.85 4.31 -0.57 47 60 145 +30
27NOV26 47.00 C 3.42 3.92 3.42 3.77 -0.66 46 30 77 +15
27NOV26 48.00 C 3.28 3.38 3.28 3.39 -0.59 46 27 436 0
27NOV26 49.00 C 3.14 3.14 3.14 3.03 -0.52 46 15 913 0
27NOV26 50.00 C 2.29 2.80 2.29 2.66 -0.50 46 60 912 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.97 -0.46 46 0 909 0
27NOV26 55.00 C 1.33 1.33 1.27 1.48 -0.34 47 24 822 +24
27NOV26 57.50 C 0.00 0.00 0.00 1.10 -0.20 47 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 0.79 -0.16 47 0 1,477 0
27NOV26 62.50 C 0.00 0.00 0.00 0.56 -0.12 47 0 1,177 0
27NOV26 65.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.27 -0.06 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.68 -1.05 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.92 -1.10 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.20 -1.06 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.56 -0.87 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.84 -1.02 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.27 -0.93 48 0 0 0
30DEC26 43.00 C 5.90 5.90 5.86 6.61 -0.97 47 30 30 +30
30DEC26 44.00 C 5.75 5.75 5.40 6.06 -0.93 47 45 105 +15
30DEC26 45.00 C 5.09 5.59 5.09 5.57 -0.63 47 30 315 +30
30DEC26 46.00 C 4.87 4.98 4.74 5.10 -0.66 47 45 424 +45
30DEC26 47.00 C 4.35 4.72 4.35 4.66 -0.62 47 45 362 +45
30DEC26 48.00 C 0.00 0.00 0.00 4.22 -0.62 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 -0.55 47 0 136 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 -0.52 47 0 314 0
30DEC26 52.50 C 0.00 0.00 0.00 2.81 -0.46 47 0 351 0
30DEC26 55.00 C 0.00 0.00 0.00 2.23 -0.34 48 0 657 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 -0.28 48 0 500 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 -0.23 48 0 586 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.18 48 0 947 0
30DEC26 65.00 C 0.83 0.83 0.75 0.78 -0.14 48 47 869 -2
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.11 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.08 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.04 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 49 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 12.10 -0.91 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.39 -0.93 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.82 -0.83 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.17 -0.84 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.60 -0.89 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.08 -0.74 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.45 -0.82 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.90 -0.91 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -0.67 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 6.94 -0.75 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 -0.73 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.15 -0.66 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.79 -0.62 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.42 -0.61 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.61 -0.60 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.96 -0.49 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 -0.44 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.89 -0.31 49 0 114 0
30MAR27 62.50 C 0.00 0.00 0.00 2.45 -0.26 49 0 242 0
30MAR27 65.00 C 2.20 2.20 2.20 2.09 -0.19 49 5 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.79 -0.14 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.54 -0.08 50 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.30 -0.07 50 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.10 -0.05 50 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 -0.04 50 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.78 -0.01 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.66 -0.02 50 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.01 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 -0.01 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.40 0.00 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 0.00 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 0.00 49 0 131 0
30MAR27 100.00 C 0.31 0.31 0.31 0.20 0.00 49 20 311 +20
29JUN27 37.00 C 0.00 0.00 0.00 13.27 -1.10 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.73 -0.99 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.13 -0.97 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.56 -0.94 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.08 -0.85 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.47 -0.85 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.97 -0.90 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.40 -0.81 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.94 -0.67 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 8.51 -0.65 49 0 42 0
29JUN27 47.00 C 7.71 7.71 7.71 8.08 -0.64 49 15 50 0
29JUN27 48.00 C 0.00 0.00 0.00 7.69 -0.65 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.35 -0.60 49 0 45 0
29JUN27 50.00 C 6.45 6.45 6.45 7.00 -0.57 49 10 100 +10
29JUN27 52.50 C 0.00 0.00 0.00 6.18 -0.54 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 5.47 -0.55 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 4.84 -0.46 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.26 -0.41 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 3.76 -0.35 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 3.30 -0.32 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 2.90 -0.28 49 0 16 0
29JUN27 70.00 C 2.50 2.50 2.50 2.55 -0.25 49 2 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.24 -0.22 49 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 1.91 -0.25 48 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.68 -0.17 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.47 -0.16 48 0 11 0
29JUN27 82.50 C 1.40 1.40 1.40 1.33 -0.10 49 15 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.14 -0.12 48 0 117 0
29SEP27 38.00 C 0.00 0.00 0.00 13.66 - 49 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 13.12 -0.72 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.59 -0.70 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.09 -0.68 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.61 -0.65 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.14 -0.63 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.69 -0.61 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.26 -0.58 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.79 -0.62 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.53 -0.64 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.09 -0.49 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.72 -0.60 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.37 -0.58 49 0 20 0
29SEP27 52.50 C 0.00 0.00 0.00 7.56 -0.53 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.76 -0.57 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.17 -0.46 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.55 -0.43 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.07 -0.32 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.59 -0.26 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.14 -0.23 50 0 0 0
TOTAL CALL 2,803 72,306 +1,780
04SEP26 37.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 15 0
04SEP26 42.50 P 0.07 0.07 0.07 0.03 +0.01 58 20 20 +5
04SEP26 43.00 P 0.15 0.17 0.15 0.05 +0.02 56 45 78 +15
04SEP26 43.50 P 0.24 0.25 0.23 0.09 +0.04 56 45 127 +15
04SEP26 44.00 P 0.27 0.44 0.27 0.15 +0.07 55 45 32 +17
04SEP26 44.50 P 0.68 0.68 0.68 0.25 +0.12 55 100 162 +100
04SEP26 45.00 P 0.55 0.95 0.39 0.39 +0.19 55 177 191 +140
04SEP26 45.50 P 1.00 1.00 0.59 0.58 +0.27 55 25 46 +10
04SEP26 46.00 P 0.00 0.00 0.00 0.83 +0.40 56 0 77 0
04SEP26 46.50 P 1.70 1.88 1.45 1.10 +0.48 54 11 250 +4
04SEP26 47.00 P 1.50 1.50 1.50 1.45 +0.60 54 108 186 +108
04SEP26 47.50 P 0.00 0.00 0.00 1.84 +0.76 55 0 81 0
04SEP26 48.00 P 2.50 2.50 2.40 2.26 +0.78 54 60 192 0
04SEP26 48.50 P 0.00 0.00 0.00 2.71 +0.87 55 0 90 0
04SEP26 49.00 P 0.00 0.00 0.00 3.18 +1.07 56 0 84 0
04SEP26 49.50 P 0.00 0.00 0.00 3.66 +1.06 55 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 4.15 +1.11 56 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 5.14 +1.17 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 6.14 +1.19 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 7.14 +1.20 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 8.14 +1.20 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 9.14 +1.20 0 0 0 0
04SEP26 56.00 P 11.00 11.00 11.00 10.14 +1.20 0 2 0 -2
04SEP26 57.00 P 0.00 0.00 0.00 11.14 +1.20 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 12.14 +1.20 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 13.14 +1.20 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 14.14 +1.20 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 15.14 +1.20 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 16.14 +1.20 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 17.14 +1.20 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 18.14 +1.20 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 19.14 +1.20 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 20.14 +1.20 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 21.14 +1.20 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 22.14 +1.20 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 23.14 +1.20 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 24.14 +1.20 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 25.14 +1.20 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
11SEP26 37.50 P 0.00 0.00 0.00 0.01 - 54 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 47 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 0.02 +0.01 45 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.11 +0.07 45 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.09 45 0 0 0
11SEP26 42.50 P 0.29 0.29 0.29 0.22 +0.12 44 15 15 +15
11SEP26 43.00 P 0.41 0.42 0.39 0.31 +0.17 45 60 60 +60
11SEP26 43.50 P 0.51 0.53 0.51 0.42 +0.22 45 45 45 +45
11SEP26 44.00 P 0.69 0.69 0.69 0.55 +0.27 45 15 15 +15
11SEP26 44.50 P 0.00 0.00 0.00 0.71 +0.33 45 0 0 0
11SEP26 45.00 P 1.03 1.31 1.03 0.91 +0.41 45 15 40 +15
11SEP26 45.50 P 1.72 1.74 1.72 1.13 +0.47 45 102 100 +98
11SEP26 46.00 P 0.00 0.00 0.00 1.35 +0.51 44 0 12 0
11SEP26 46.50 P 1.87 1.87 1.87 1.63 +0.58 45 15 15 +15
11SEP26 47.00 P 1.62 2.19 1.62 1.91 +0.69 43 4 1 -3
11SEP26 47.50 P 0.00 0.00 0.00 2.25 +0.70 43 0 4 0
11SEP26 48.00 P 0.00 0.00 0.00 2.63 +0.78 44 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 3.02 +0.84 44 0 15 0
11SEP26 49.00 P 0.00 0.00 0.00 3.43 +0.90 44 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.85 +0.98 44 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 4.29 +1.02 44 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 5.22 +1.10 45 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 6.17 +1.14 44 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 7.15 +1.17 45 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 8.14 +1.19 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 9.14 +1.20 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 10.14 +1.20 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 11.14 +1.20 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 12.14 +1.20 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 13.14 +1.20 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 14.14 +1.20 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 15.14 +1.20 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 16.14 +1.20 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 17.14 +1.20 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 18.14 +1.20 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 19.14 +1.20 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 20.14 +1.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.05 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.08 43 0 535 0
29SEP26 40.00 P 0.38 0.41 0.38 0.29 +0.12 43 30 432 +30
29SEP26 41.00 P 0.55 0.61 0.53 0.45 +0.18 43 418 741 +356
29SEP26 42.00 P 0.74 0.86 0.70 0.67 +0.25 43 147 819 +85
29SEP26 43.00 P 1.18 1.28 0.95 0.95 +0.32 43 396 733 +365
29SEP26 44.00 P 1.42 1.42 1.42 1.28 +0.38 43 4 138 0
29SEP26 45.00 P 1.86 2.13 1.80 1.67 +0.44 42 41 547 -5
29SEP26 46.00 P 2.71 2.71 2.71 2.18 +0.54 43 15 591 +15
29SEP26 47.00 P 2.96 3.11 2.60 2.69 +0.60 42 70 388 -25
29SEP26 48.00 P 0.00 0.00 0.00 3.36 +0.82 43 0 1,563 0
29SEP26 49.00 P 0.00 0.00 0.00 4.06 +0.92 42 0 6,038 0
29SEP26 50.00 P 0.00 0.00 0.00 4.82 +0.89 42 0 1,640 0
29SEP26 52.50 P 0.00 0.00 0.00 6.92 +1.03 42 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 9.35 +1.25 49 5 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 11.65 +1.17 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 14.14 +1.20 0 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.64 +1.20 0 0 3,032 -792
29SEP26 65.00 P 0.00 0.00 0.00 19.14 +1.20 0 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 21.64 +1.20 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 24.14 +1.20 0 0 147 -132
29SEP26 72.50 P 27.40 27.42 27.40 26.64 +1.20 0 18 42 0
29SEP26 75.00 P 0.00 0.00 0.00 29.14 +1.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.64 +1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.14 +1.20 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.64 +1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.14 +1.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.64 +1.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.14 +1.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.64 +1.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.14 +1.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.64 +1.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.14 +1.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.64 +1.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.14 +1.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.64 +1.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.14 +1.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.64 +1.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.14 +1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.64 +1.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.14 +1.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.64 +1.20 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.14 +1.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.64 +1.20 0 0 0 0
29OCT26 37.00 P 0.47 0.50 0.47 0.36 +0.11 44 95 100 +95
29OCT26 38.00 P 0.58 0.58 0.58 0.50 +0.14 44 15 15 0
29OCT26 39.00 P 0.77 0.77 0.77 0.67 +0.17 44 65 350 0
29OCT26 40.00 P 0.96 0.98 0.96 0.89 +0.22 44 45 333 +45
29OCT26 41.00 P 1.21 1.23 1.21 1.15 +0.27 44 60 484 0
29OCT26 42.00 P 0.00 0.00 0.00 1.46 +0.32 44 0 395 0
29OCT26 43.00 P 1.98 2.18 1.98 1.81 +0.37 44 16 527 0
29OCT26 44.00 P 0.00 0.00 0.00 2.19 +0.42 43 0 348 0
29OCT26 45.00 P 2.76 2.90 2.73 2.64 +0.47 43 35 333 +33
29OCT26 46.00 P 0.00 0.00 0.00 3.13 +0.52 43 0 81 0
29OCT26 47.00 P 3.91 4.02 3.91 3.70 +0.61 43 25 476 0
29OCT26 48.00 P 0.00 0.00 0.00 4.29 +0.66 43 0 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 4.95 +0.73 43 0 521 0
29OCT26 50.00 P 0.00 0.00 0.00 5.65 +0.77 43 0 230 0
29OCT26 52.50 P 0.00 0.00 0.00 7.54 +0.89 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.66 +1.21 44 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.04 +1.25 48 0 201 0
29OCT26 60.00 P 0.00 0.00 0.00 14.22 +1.10 42 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.72 +1.22 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.17 +1.22 48 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.64 +1.20 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 24.14 +1.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.64 +1.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.14 +1.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.64 +1.20 0 0 0 0
27NOV26 38.00 P 1.16 1.30 1.16 1.09 +0.22 48 30 45 +30
27NOV26 39.00 P 1.39 1.50 1.39 1.32 +0.24 47 75 75 +75
27NOV26 40.00 P 1.66 1.66 1.66 1.60 +0.26 47 15 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.92 +0.30 47 0 397 0
27NOV26 42.00 P 2.59 2.59 2.59 2.27 +0.31 47 15 776 +15
27NOV26 43.00 P 0.00 0.00 0.00 2.66 +0.36 47 0 1,110 0
27NOV26 44.00 P 3.38 3.55 3.38 3.09 +0.48 47 161 745 -15
27NOV26 45.00 P 3.86 3.86 3.58 3.56 +0.45 46 32 687 0
27NOV26 46.00 P 4.34 4.34 4.34 4.10 +0.60 47 15 343 0
27NOV26 47.00 P 4.86 4.86 4.52 4.66 +0.61 47 52 579 0
27NOV26 48.00 P 5.10 5.10 5.10 5.27 +0.67 47 15 757 0
27NOV26 49.00 P 5.86 5.86 5.86 5.86 +0.67 46 15 389 -15
27NOV26 50.00 P 0.00 0.00 0.00 6.57 +0.72 47 0 352 0
27NOV26 52.50 P 0.00 0.00 0.00 8.15 +0.78 44 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 10.11 +0.86 44 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.22 +1.05 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.41 +0.98 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.02 +1.39 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.40 +1.45 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.81 +1.27 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.22 +1.24 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.64 +1.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.14 +1.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.64 +1.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.22 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.60 +0.28 48 0 765 0
30DEC26 39.00 P 2.04 2.08 2.04 1.89 +0.29 48 9 1,078 +1
30DEC26 40.00 P 2.46 2.50 2.33 2.15 +0.27 47 152 444 +90
30DEC26 41.00 P 0.00 0.00 0.00 2.51 +0.29 47 0 95 0
30DEC26 42.00 P 0.00 0.00 0.00 2.88 +0.35 47 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 3.30 +0.36 47 0 607 0
30DEC26 44.00 P 3.79 3.79 3.79 3.77 +0.45 47 15 365 +15
30DEC26 45.00 P 4.50 4.60 4.50 4.25 +0.45 47 12 128 +12
30DEC26 46.00 P 0.00 0.00 0.00 4.84 +0.56 47 0 149 0
30DEC26 47.00 P 5.55 5.55 5.41 5.37 +0.57 47 20 541 +15
30DEC26 48.00 P 6.29 6.29 6.29 6.00 +0.65 47 15 493 -15
30DEC26 49.00 P 6.95 6.95 6.95 6.63 +0.69 47 15 461 -15
30DEC26 50.00 P 7.02 7.02 7.02 7.29 +0.69 47 15 1,501 -15
30DEC26 52.50 P 0.00 0.00 0.00 8.90 +0.87 46 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 10.81 +0.93 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.83 +0.96 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.96 +1.04 46 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.15 +1.11 46 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.40 +1.02 45 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.81 +1.27 46 5 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.25 +1.13 47 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.69 +1.17 47 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 29.15 +1.18 47 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.64 +1.20 0 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 34.14 +1.20 0 0 5 -18
30DEC26 82.50 P 0.00 0.00 0.00 36.64 +1.20 0 0 0 -7
30DEC26 85.00 P 0.00 0.00 0.00 39.14 +1.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.64 +1.20 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 44.14 +1.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.64 +1.20 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.14 +1.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.64 +1.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.14 +1.20 0 0 0 0
30MAR27 37.00 P 2.58 2.58 2.58 2.51 +0.31 49 3 48 +3
30MAR27 38.00 P 0.00 0.00 0.00 2.82 +0.31 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 3.17 +0.29 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.54 +0.32 48 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 +0.41 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 4.37 +0.43 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.83 +0.46 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 +0.51 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 +0.53 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 6.39 +0.52 48 0 115 0
30MAR27 47.00 P 7.00 7.00 7.00 7.28 +0.88 50 50 695 0
30MAR27 48.00 P 0.00 0.00 0.00 7.54 +0.63 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.15 +0.60 48 0 87 0
30MAR27 50.00 P 8.84 8.84 8.84 8.82 +0.64 48 1 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.38 +0.59 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.14 +0.66 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.05 +0.78 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.03 +0.90 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.14 +0.89 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 +0.88 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.54 +1.04 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.74 +0.98 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.03 +1.00 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.40 +1.05 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.77 +1.20 46 0 117 0
30MAR27 80.00 P 35.10 35.10 35.10 34.29 +1.17 49 13 228 0
30MAR27 82.50 P 0.00 0.00 0.00 36.72 +1.18 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.17 +1.19 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.65 +1.20 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.14 +1.20 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.64 +1.20 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.14 +1.20 0 0 0 -13
30MAR27 97.50 P 0.00 0.00 0.00 51.64 +1.20 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 54.14 +1.20 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.42 +0.28 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.79 +0.27 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.15 +0.26 48 0 0 0
29JUN27 40.00 P 4.77 4.77 4.77 4.60 +0.33 49 10 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.05 +0.36 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 +0.38 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.98 +0.40 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.49 +0.44 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.02 +0.46 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.57 +0.49 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.14 +0.57 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.75 +0.61 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.36 +0.64 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.01 +0.59 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.69 +0.68 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.33 +0.59 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.20 +0.77 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.13 +0.77 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.04 +0.71 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.16 +0.85 48 5 34 +5
29JUN27 67.50 P 0.00 0.00 0.00 23.29 +0.90 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.53 +1.07 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.71 +1.08 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.97 +1.13 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.26 +1.17 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.60 +1.08 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.96 +1.09 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.34 +1.10 48 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 4.58 - 49 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 5.03 +0.38 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.47 +0.41 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.90 +0.41 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.41 +0.47 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.89 +0.47 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.42 +0.51 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.93 +0.51 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.54 +0.58 48 0 0 0
29SEP27 47.00 P 9.38 9.38 9.38 9.12 +0.62 48 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 9.72 +0.64 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.33 +0.66 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.96 +0.58 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.62 +0.62 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.24 +0.55 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.11 +0.79 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.11 +0.95 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.06 +0.98 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.09 +0.94 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.14 +0.96 49 0 0 0
TOTAL PUT 3,175 77,386 +891
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$ 30.600
29SEP26 6.50 C 0.00 0.00 0.00 24.11 -0.09 0 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.87 +0.02 195 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.62 +0.02 189 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.42 +0.07 246 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.11 +0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.87 -0.02 168 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.62 -0.11 161 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.37 -0.11 154 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.12 -0.11 145 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 21.87 -0.03 134 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.62 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.37 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.10 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.86 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.64 -0.08 167 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.17 0.00 181 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.62 0.00 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.12 -0.25 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.63 -0.04 118 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.17 +0.06 151 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.77 +0.03 177 0 64 0
29SEP26 13.50 C 16.95 16.95 16.95 17.13 +0.05 0 10 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.80 +0.05 169 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.13 +0.03 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.60 -0.16 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.17 -0.03 115 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.62 -0.06 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.27 +0.07 131 0 0 0
29SEP26 17.00 C 13.10 13.10 13.10 13.64 -0.13 73 20 248 -5
29SEP26 17.50 C 0.00 0.00 0.00 13.25 +0.06 116 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.64 -0.08 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.25 +0.04 105 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.81 +0.18 110 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.31 +0.02 105 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.75 +0.12 91 0 496 0
29SEP26 21.00 C 9.26 9.26 9.26 9.74 +0.13 80 6 431 -6
29SEP26 22.00 C 0.00 0.00 0.00 8.81 +0.21 80 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 7.81 -0.03 71 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 +0.02 68 0 740 0
29SEP26 25.00 C 5.52 5.52 5.16 5.94 +0.02 64 51 1,276 +30
29SEP26 26.00 C 0.00 0.00 0.00 4.93 -0.11 54 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 -0.07 58 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 3.53 -0.13 60 0 2,229 0
29SEP26 29.00 C 2.40 2.78 2.40 2.82 -0.16 58 8 595 -5
29SEP26 30.00 C 1.85 2.38 1.85 2.32 -0.03 60 53 5,594 +14
29SEP26 31.00 C 1.66 1.95 1.39 1.80 -0.11 58 96 2,201 +61
29SEP26 32.00 C 2.00 2.00 1.18 1.36 -0.17 57 167 537 +86
29SEP26 33.00 C 1.20 1.24 0.97 1.09 -0.10 59 31 472 -10
29SEP26 34.00 C 0.88 1.03 0.79 0.82 -0.09 59 146 1,602 -16
29SEP26 35.00 C 0.70 0.81 0.63 0.61 -0.08 59 39 1,310 +23
29SEP26 36.00 C 0.54 0.62 0.54 0.45 -0.07 59 18 1,347 -3
29SEP26 37.00 C 0.50 0.54 0.46 0.32 -0.06 58 62 789 +61
29SEP26 38.00 C 0.41 0.41 0.38 0.23 -0.05 59 9 362 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.04 58 0 225 0
29SEP26 40.00 C 0.27 0.30 0.27 0.11 -0.04 58 15 85 -11
29SEP26 41.00 C 0.20 0.24 0.20 0.08 -0.03 59 11 245 +1
29SEP26 42.00 C 0.18 0.18 0.17 0.06 -0.02 59 12 80 -2
29SEP26 43.00 C 0.17 0.18 0.17 0.04 -0.01 59 3 87 0
29SEP26 44.00 C 0.16 0.16 0.14 0.03 -0.01 60 58 892 -1
29OCT26 15.50 C 0.00 0.00 0.00 15.17 -0.18 0 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.62 -0.18 0 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.27 -0.04 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.73 -0.10 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.27 +0.08 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.68 -0.10 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.25 -0.12 66 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.81 -0.06 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.33 +0.04 69 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.75 -0.04 56 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.92 +0.21 66 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.81 -0.21 51 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.02 +0.06 58 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.09 +0.09 55 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.30 +0.02 56 0 476 0
29OCT26 26.00 C 0.00 0.00 0.00 5.52 0.00 55 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.71 -0.24 53 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.15 -0.06 55 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.62 -0.01 56 0 114 0
29OCT26 30.00 C 2.75 3.19 2.70 3.09 -0.04 56 46 274 +2
29OCT26 31.00 C 2.44 2.67 2.37 2.60 -0.15 56 4 310 +2
29OCT26 32.00 C 1.93 2.01 1.91 2.25 -0.06 57 14 626 +5
29OCT26 33.00 C 2.00 2.00 1.98 1.91 -0.04 58 16 619 +16
29OCT26 34.00 C 1.68 1.68 1.68 1.59 -0.14 57 15 335 0
29OCT26 35.00 C 1.24 1.48 1.24 1.32 -0.13 57 17 207 +16
29OCT26 36.00 C 1.20 1.33 1.10 1.09 -0.12 57 29 159 -3
29OCT26 37.00 C 1.11 1.11 1.11 0.89 -0.12 57 3 269 0
29OCT26 38.00 C 0.83 1.02 0.83 0.73 -0.10 57 5 85 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.59 -0.10 57 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.48 -0.08 57 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.39 -0.07 57 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.31 -0.07 57 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.25 -0.06 57 0 1,203 0
29OCT26 44.00 C 0.47 0.47 0.47 0.20 -0.05 57 10 1,405 +10
27NOV26 16.50 C 0.00 0.00 0.00 14.27 -0.04 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.78 -0.05 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.27 -0.14 56 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.86 -0.19 65 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 12.35 -0.07 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.97 -0.01 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.58 +0.12 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.04 0.00 64 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.14 -0.01 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.28 0.00 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.34 -0.10 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.44 -0.18 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.76 -0.14 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.04 -0.25 56 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 5.43 0.00 57 0 752 0
27NOV26 28.00 C 0.00 0.00 0.00 4.83 -0.22 57 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 4.25 -0.08 57 0 15 0
27NOV26 30.00 C 3.93 3.93 3.88 3.80 -0.05 57 16 415 0
27NOV26 31.00 C 4.00 4.00 4.00 3.37 -0.10 58 10 63 +10
27NOV26 32.00 C 0.00 0.00 0.00 3.00 -0.04 59 0 82 0
27NOV26 33.00 C 2.71 2.71 2.71 2.71 -0.04 60 1 403 +1
27NOV26 34.00 C 0.00 0.00 0.00 2.34 -0.12 59 0 96 0
27NOV26 35.00 C 0.00 0.00 0.00 2.07 -0.09 60 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 1.80 -0.11 60 0 199 0
27NOV26 37.00 C 1.75 1.75 1.75 1.57 -0.10 60 43 473 +30
27NOV26 38.00 C 0.00 0.00 0.00 1.36 -0.10 59 0 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.17 -0.10 59 0 271 0
27NOV26 40.00 C 0.00 0.00 0.00 1.01 -0.09 59 0 226 0
27NOV26 41.00 C 0.00 0.00 0.00 0.87 -0.09 59 0 22 0
27NOV26 42.00 C 1.04 1.04 1.04 0.75 -0.08 59 10 79 +10
27NOV26 43.00 C 0.00 0.00 0.00 0.65 -0.07 59 0 53 0
27NOV26 44.00 C 0.91 0.91 0.91 0.55 -0.07 59 5 515 +5
30DEC26 6.50 C 0.00 0.00 0.00 24.17 -0.03 113 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 23.94 -0.03 120 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.67 -0.06 104 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.44 -0.04 113 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.19 +0.09 109 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 22.94 -0.04 105 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.63 -0.10 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.49 +0.01 115 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.19 -0.04 95 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.94 0.00 92 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.67 -0.05 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.44 -0.04 86 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.19 +0.09 83 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.94 -0.03 79 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.70 -0.02 83 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.17 0.00 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.70 +0.04 71 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.20 -0.17 65 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.64 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.21 +0.08 61 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.77 +0.03 76 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.26 +0.10 70 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.80 +0.05 73 0 213 0
30DEC26 14.50 C 16.40 16.40 16.40 16.25 +0.07 60 28 356 +28
30DEC26 15.00 C 0.00 0.00 0.00 15.68 -0.08 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.25 -0.10 54 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.79 -0.03 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.34 +0.02 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.80 -0.06 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.27 -0.14 46 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.97 -0.08 62 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.35 -0.12 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.03 +0.05 60 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.58 +0.08 59 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.13 +0.09 59 0 348 0
30DEC26 21.00 C 9.74 9.82 9.74 10.16 +0.01 54 66 84 +26
30DEC26 22.00 C 0.00 0.00 0.00 9.42 +0.14 57 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 +0.03 54 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.76 +0.06 54 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 7.09 +0.11 55 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.47 +0.10 56 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.81 +0.06 55 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.22 +0.02 55 0 165 0
30DEC26 29.00 C 4.70 4.70 4.70 4.69 -0.04 55 30 302 0
30DEC26 30.00 C 0.00 0.00 0.00 4.21 -0.02 55 0 874 0
30DEC26 31.00 C 3.44 3.85 3.44 3.85 +0.02 56 19 59 +9
30DEC26 32.00 C 0.00 0.00 0.00 3.48 +0.01 57 0 1,062 0
30DEC26 33.00 C 0.00 0.00 0.00 3.10 -0.09 57 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.80 -0.06 57 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 2.54 -0.03 58 0 508 0
30DEC26 36.00 C 2.27 2.27 2.27 2.28 -0.02 58 1 1,014 +1
30DEC26 37.00 C 0.00 0.00 0.00 2.01 -0.02 58 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.03 58 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.59 -0.02 58 0 0 0
30DEC26 40.00 C 1.45 1.54 1.45 1.40 -0.02 58 4 8 +3
30DEC26 41.00 C 1.46 1.46 1.46 1.25 -0.02 58 30 30 +30
30DEC26 42.00 C 0.00 0.00 0.00 1.09 -0.03 57 0 70 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.02 57 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.02 57 0 467 0
30MAR27 6.50 C 0.00 0.00 0.00 24.17 -0.03 87 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.94 -0.03 92 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.67 -0.06 81 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.44 -0.04 86 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.19 +0.07 84 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.94 -0.04 81 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.65 -0.08 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.49 +0.01 87 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.19 -0.04 73 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.94 0.00 70 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.67 -0.05 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.44 -0.04 66 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.19 +0.02 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.94 -0.03 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.70 -0.03 62 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.17 -0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.70 -0.07 52 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.20 -0.17 43 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.69 -0.19 0 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.22 -0.12 43 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.78 -0.09 55 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.30 -0.09 54 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.80 -0.07 51 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.36 -0.13 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.90 -0.11 55 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.44 -0.09 55 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.01 -0.14 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.54 -0.16 54 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.09 -0.17 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.64 -0.13 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.22 -0.12 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.81 -0.08 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.35 -0.07 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.96 -0.10 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.50 -0.14 52 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.78 -0.05 53 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.01 -0.13 53 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.04 53 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.60 -0.14 53 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.02 -0.07 53 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.42 -0.05 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.75 -0.15 52 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.29 -0.09 53 0 157 0
30MAR27 29.00 C 5.46 5.46 5.46 5.77 -0.09 53 7 55 +2
30MAR27 30.00 C 5.03 5.03 5.03 5.44 +0.01 54 15 243 +6
30MAR27 31.00 C 4.65 4.65 4.65 5.01 -0.03 54 15 516 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.59 -0.09 54 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.33 -0.01 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 3.95 +0.09 55 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.68 +0.10 55 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.41 -0.04 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.16 -0.03 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.90 -0.04 55 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.65 -0.03 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.44 -0.03 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.25 -0.03 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.05 -0.03 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.88 -0.03 55 0 65 0
30MAR27 44.00 C 1.92 1.93 1.92 1.73 -0.03 55 63 296 +63
29JUN27 15.00 C 0.00 0.00 0.00 16.20 -0.05 55 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.74 -0.07 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.31 -0.07 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.88 -0.08 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.47 -0.07 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.05 -0.08 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.64 -0.09 53 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.27 -0.06 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.88 -0.06 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.48 -0.07 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.06 -0.17 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 -0.08 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.68 -0.09 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.98 -0.16 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.46 -0.01 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.80 -0.09 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.32 -0.06 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.78 -0.04 53 0 270 0
29JUN27 28.00 C 7.10 7.10 7.10 7.21 -0.10 52 15 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.79 -0.10 53 0 219 0
29JUN27 30.00 C 6.14 6.14 6.14 6.24 -0.20 52 15 106 0
29JUN27 31.00 C 5.74 6.09 5.74 5.96 -0.10 53 70 193 +70
29JUN27 32.00 C 0.00 0.00 0.00 5.57 -0.14 53 0 113 0
29JUN27 33.00 C 4.98 5.29 4.98 5.28 -0.14 54 90 34 -60
29JUN27 34.00 C 0.00 0.00 0.00 4.81 -0.25 53 0 39 0
29JUN27 35.00 C 4.49 4.49 4.49 4.69 -0.08 54 15 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.27 -0.18 53 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 4.09 -0.08 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.84 -0.08 54 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.60 -0.08 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.35 -0.08 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.12 -0.07 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.93 -0.07 54 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.74 -0.08 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.56 -0.07 54 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 11.77 -0.25 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.14 -0.24 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.60 -0.16 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.94 -0.23 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.36 -0.26 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.89 -0.20 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.44 -0.16 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.94 -0.11 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.48 -0.14 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.08 -0.14 51 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 6.75 -0.10 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.37 -0.13 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.04 -0.14 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.74 -0.14 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.47 -0.13 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.22 -0.18 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.96 -0.16 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.71 -0.12 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.47 -0.11 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.18 - 53 0 0 -
TOTAL CALL 1,542 98,867 +516
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 216 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 211 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 206 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 201 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 197 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 188 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 184 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 176 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 172 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 411 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 71 14 653 0
29SEP26 19.50 P 0.04 0.04 0.03 0.01 0.00 67 7 446 -3
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 63 0 1,192 0
29SEP26 22.00 P 0.08 0.08 0.08 0.03 -0.01 59 20 1,302 +5
29SEP26 23.00 P 0.12 0.12 0.10 0.06 -0.02 58 32 1,659 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.03 59 0 1,706 0
29SEP26 25.00 P 0.32 0.32 0.32 0.21 -0.05 58 2 1,939 0
29SEP26 26.00 P 0.45 0.51 0.35 0.36 -0.04 59 25 2,194 +5
29SEP26 27.00 P 0.72 0.72 0.53 0.55 -0.06 58 18 1,282 +2
29SEP26 28.00 P 0.86 1.02 0.79 0.80 -0.09 57 174 2,864 +130
29SEP26 29.00 P 1.50 1.55 1.13 1.14 -0.11 57 12 486 0
29SEP26 30.00 P 1.97 2.05 1.54 1.62 -0.13 58 99 3,728 +9
29SEP26 31.00 P 2.35 2.68 2.15 2.12 -0.11 58 15 449 -3
29SEP26 32.00 P 2.80 2.80 2.80 2.80 -0.10 60 2 242 -2
29SEP26 33.00 P 3.88 3.88 3.88 3.50 -0.11 61 1 69 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.26 -0.11 63 0 79 0
29SEP26 35.00 P 0.00 0.00 0.00 5.04 -0.13 62 0 818 0
29SEP26 36.00 P 0.00 0.00 0.00 5.94 -0.08 65 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 -0.08 68 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.76 -0.04 70 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 -0.12 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.74 -0.05 79 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.71 -0.08 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 -0.22 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.41 -0.22 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.44 -0.25 71 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 -0.01 56 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 156 0
29OCT26 19.50 P 0.14 0.14 0.11 0.05 -0.02 58 7 253 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 1,722 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 -0.05 57 0 409 0
29OCT26 24.00 P 0.00 0.00 0.00 0.43 -0.04 57 0 345 0
29OCT26 25.00 P 0.00 0.00 0.00 0.59 -0.08 56 0 814 0
29OCT26 26.00 P 0.97 0.97 0.81 0.81 -0.11 56 16 559 +5
29OCT26 27.00 P 0.00 0.00 0.00 1.10 -0.12 56 0 324 0
29OCT26 28.00 P 1.55 1.55 1.50 1.44 -0.12 56 3 1,489 +1
29OCT26 29.00 P 0.00 0.00 0.00 1.83 -0.14 55 0 551 0
29OCT26 30.00 P 2.37 2.37 2.37 2.39 -0.05 57 1 252 0
29OCT26 31.00 P 3.09 3.09 3.09 2.92 -0.14 57 15 229 -15
29OCT26 32.00 P 0.00 0.00 0.00 3.52 -0.17 57 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.18 -0.10 58 0 68 0
29OCT26 34.00 P 4.92 4.92 4.92 4.89 -0.15 58 2 92 +2
29OCT26 35.00 P 0.00 0.00 0.00 5.70 -0.09 60 0 71 0
29OCT26 36.00 P 6.43 6.43 6.43 6.51 +0.02 61 1 17 +1
29OCT26 37.00 P 0.00 0.00 0.00 7.34 -0.13 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.21 -0.12 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.11 -0.06 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.01 +0.03 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.92 -0.07 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.85 -0.05 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.80 +0.08 69 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.68 -0.11 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 60 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 2 0
27NOV26 17.50 P 0.14 0.14 0.14 0.06 -0.02 59 15 25 +15
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.02 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.02 59 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 -0.03 59 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 -0.03 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.21 -0.03 59 0 181 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 -0.04 59 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.45 -0.03 59 0 65 0
27NOV26 23.00 P 0.72 0.72 0.72 0.62 -0.04 59 1 230 0
27NOV26 24.00 P 0.90 0.90 0.90 0.83 -0.04 59 2 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.08 -0.05 59 0 253 0
27NOV26 26.00 P 1.35 1.35 1.35 1.36 -0.08 58 1 499 0
27NOV26 27.00 P 0.00 0.00 0.00 1.73 -0.05 59 0 258 0
27NOV26 28.00 P 0.00 0.00 0.00 2.12 -0.12 58 0 151 0
27NOV26 29.00 P 0.00 0.00 0.00 2.58 -0.12 59 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 3.09 -0.12 59 0 40 0
27NOV26 31.00 P 0.00 0.00 0.00 3.66 -0.14 59 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 4.30 -0.12 60 0 76 0
27NOV26 33.00 P 0.00 0.00 0.00 4.94 -0.12 60 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.66 -0.10 61 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.39 -0.13 62 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 7.15 -0.13 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.94 -0.11 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.76 -0.13 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.61 -0.11 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.48 -0.11 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.37 -0.10 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.29 +0.01 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.21 +0.03 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.10 +0.02 69 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 0.00 101 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 94 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 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 77 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 61 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 0.00 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 58 0 926 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 58 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 0.00 58 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 3,156 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.01 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.01 57 0 495 0
30DEC26 20.00 P 0.42 0.42 0.39 0.36 -0.02 57 203 444 +161
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.02 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.02 57 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.01 57 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.06 57 0 789 0
30DEC26 25.00 P 1.43 1.43 1.43 1.40 -0.06 56 3 389 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.07 56 0 400 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 -0.06 56 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.02 56 0 387 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.07 57 0 348 0
30DEC26 30.00 P 3.63 3.63 3.63 3.56 -0.07 57 1 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 -0.09 57 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.76 -0.12 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.42 -0.08 58 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.12 -0.06 59 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.80 -0.11 59 0 55 0
30DEC26 36.00 P 0.00 0.00 0.00 7.61 -0.05 60 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 8.36 -0.06 60 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.18 -0.05 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 9.99 -0.06 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.83 -0.05 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.71 -0.05 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 -0.05 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.49 -0.04 65 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 14.40 -0.05 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 73 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 61 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 0.01 -0.01 52 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 0.00 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.01 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.01 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.01 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.01 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.02 55 0 134 0
30MAR27 18.50 P 0.58 0.58 0.58 0.51 -0.02 55 1 3,140 0
30MAR27 19.00 P 0.66 0.66 0.66 0.60 -0.02 55 1 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.02 55 0 385 0
30MAR27 20.00 P 0.86 0.86 0.84 0.78 -0.02 55 120 224 +95
30MAR27 21.00 P 0.00 0.00 0.00 1.00 -0.04 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 -0.05 55 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.05 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.07 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 -0.08 54 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 -0.04 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.97 -0.05 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.06 54 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.94 -0.07 54 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.49 -0.07 54 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.10 -0.06 55 0 75 0
30MAR27 32.00 P 5.75 5.75 5.75 5.70 -0.09 55 60 60 +60
30MAR27 33.00 P 6.80 6.80 6.80 6.35 -0.09 55 60 17 -52
30MAR27 34.00 P 7.33 7.33 7.33 7.05 -0.08 56 60 60 +60
30MAR27 35.00 P 0.00 0.00 0.00 7.84 -0.03 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.54 -0.07 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 -0.08 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.07 -0.04 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.84 -0.07 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 -0.07 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.49 -0.07 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.32 -0.07 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.18 -0.06 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.06 -0.05 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.03 53 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 -0.03 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.03 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 -0.04 54 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.04 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.04 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.05 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.94 -0.05 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.06 -0.04 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.19 -0.02 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.41 -0.04 53 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 -0.03 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 -0.03 53 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.36 -0.06 53 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.80 0.00 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.18 -0.05 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 -0.08 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.13 -0.08 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.66 -0.08 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 -0.09 53 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 5.80 -0.10 53 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.42 -0.11 53 0 1 0
29JUN27 33.00 P 7.10 7.10 7.10 7.06 -0.13 54 60 90 +60
29JUN27 34.00 P 0.00 0.00 0.00 7.81 -0.06 55 0 60 0
29JUN27 35.00 P 8.66 8.66 8.66 8.59 +0.06 55 60 80 +60
29JUN27 36.00 P 0.00 0.00 0.00 9.29 +0.03 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 -0.08 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.78 -0.03 56 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.56 -0.04 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.33 -0.10 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.12 -0.12 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.96 -0.09 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.80 -0.08 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.63 -0.10 58 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.90 -0.09 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.23 -0.10 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.62 -0.11 54 0 0 0
29SEP27 24.00 P 3.32 3.32 3.32 3.02 -0.09 54 70 70 +70
29SEP27 25.00 P 0.00 0.00 0.00 3.45 -0.07 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.93 -0.02 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.40 -0.13 54 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 4.94 0.00 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.49 0.00 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.05 -0.01 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.65 -0.01 54 0 0 0
29SEP27 32.00 P 7.49 7.49 7.49 7.18 -0.11 54 30 30 +30
29SEP27 33.00 P 8.14 8.14 8.14 7.83 -0.11 54 30 30 +30
29SEP27 34.00 P 0.00 0.00 0.00 8.56 -0.06 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.27 -0.05 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.98 -0.16 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.69 -0.16 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.41 -0.17 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.19 -0.10 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.97 - 56 0 0 -
TOTAL PUT 1,244 144,719 +743
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$ 13.240
29SEP26 9.50 C 0.00 0.00 0.00 3.74 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 -3,675
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 -0.15 0 0 0 -15
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.15 0 0 2 0
29SEP26 12.50 C 0.75 0.75 0.75 0.74 -0.16 0 18 0 0
29SEP26 13.00 C 0.37 0.37 0.29 0.35 -0.11 29 123 118 +108
29SEP26 13.50 C 0.20 0.20 0.15 0.18 -0.07 29 99 171 +45
29SEP26 14.00 C 0.11 0.11 0.09 0.08 -0.05 29 158 955 +88
29SEP26 14.50 C 0.05 0.05 0.05 0.04 -0.02 31 60 1,246 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 782 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29OCT26 9.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29OCT26 12.50 C 0.85 0.85 0.85 0.83 -0.15 30 4 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.58 -0.10 31 0 35 0
29OCT26 13.50 C 0.36 0.36 0.36 0.38 -0.09 30 12 197 0
29OCT26 14.00 C 0.33 0.33 0.27 0.25 -0.07 31 80 2,571 +80
29OCT26 14.50 C 0.17 0.17 0.15 0.16 -0.04 31 75 1,498 -9
29OCT26 15.00 C 0.11 0.11 0.10 0.10 -0.03 32 94 946 +90
29OCT26 15.50 C 0.07 0.07 0.07 0.06 -0.02 32 15 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 192 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
27NOV26 9.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
27NOV26 12.00 C 1.37 1.37 1.37 1.33 -0.14 33 15 15 +15
27NOV26 12.50 C 0.00 0.00 0.00 1.02 -0.12 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.77 -0.10 32 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.57 -0.09 32 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 1,638 0
27NOV26 14.50 C 0.32 0.32 0.32 0.30 -0.07 32 40 1,905 0
27NOV26 15.00 C 0.24 0.24 0.24 0.22 -0.04 33 55 469 +55
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
30DEC26 11.00 C 2.11 2.11 2.11 2.24 -0.15 0 15 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 -0.13 33 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.15 33 0 0 0
30DEC26 12.50 C 1.13 1.13 1.13 1.21 -0.11 33 10 18 +10
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.12 33 0 0 0
30DEC26 13.50 C 0.73 0.73 0.73 0.75 -0.10 33 4 30 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.10 33 0 148 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.07 33 0 425 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 222 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.05 33 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.17 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.20 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 -0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 -0.14 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 -0.13 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.62 -0.12 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 -0.14 34 0 34 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.09 35 0 86 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.08 35 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.07 35 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.06 36 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.05 35 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 3,667 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 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 3.87 -0.18 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.68 -0.18 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.40 -0.26 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.09 -0.20 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.75 -0.19 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.48 -0.16 35 0 0 0
29JUN27 12.00 C 2.26 2.26 2.26 2.17 -0.19 34 15 15 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.94 -0.16 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 -0.15 35 0 20 0
29JUN27 13.50 C 1.49 1.49 1.49 1.51 -0.14 35 5 91 +5
29JUN27 14.00 C 0.00 0.00 0.00 1.33 -0.08 35 0 109 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 -0.08 36 0 119 0
29JUN27 15.00 C 1.04 1.04 1.04 1.02 -0.07 35 15 17 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.89 -0.07 36 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.78 -0.07 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.69 -0.05 36 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 -0.08 36 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.07 36 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 -0.07 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.06 36 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 69 0
29SEP27 9.50 C 0.00 0.00 0.00 3.94 -0.27 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.77 -0.16 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.60 -0.15 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.28 -0.14 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.97 -0.14 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.70 -0.13 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.44 -0.12 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.20 -0.13 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.98 -0.19 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.79 -0.11 35 0 12 0
29SEP27 14.00 C 0.00 0.00 0.00 1.60 -0.11 35 0 0 0
29SEP27 14.50 C 1.43 1.43 1.43 1.44 -0.11 35 15 15 +15
29SEP27 15.00 C 0.00 0.00 0.00 1.28 -0.11 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.16 -0.09 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.03 -0.09 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 -0.08 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.82 -0.09 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 -0.08 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.66 -0.06 36 0 0 0
TOTAL CALL 927 60,796 -3,158
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 348 0
29SEP26 11.50 P 0.06 0.06 0.05 0.04 0.00 30 81 269 +80
29SEP26 12.00 P 0.12 0.12 0.12 0.12 +0.02 30 30 7,477 +30
29SEP26 12.50 P 0.27 0.32 0.27 0.27 +0.04 30 98 1,151 +28
29SEP26 13.00 P 0.52 0.59 0.52 0.51 +0.08 30 95 648 +50
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.10 32 0 627 0
29SEP26 14.00 P 0.00 0.00 0.00 1.25 +0.13 32 0 767 0
29SEP26 14.50 P 1.67 1.84 1.67 1.74 +0.19 39 20 2,723 +6
29SEP26 15.00 P 0.00 0.00 0.00 2.24 +0.21 46 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.23 54 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 +0.22 60 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.22 67 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.22 73 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.19 72 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.22 83 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 +0.22 88 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 6.25 +0.22 93 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.71 +0.18 88 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 +0.29 89 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 8.20 +0.17 97 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 9.21 +0.19 108 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 10.25 +0.22 126 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.25 +0.22 133 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.25 +0.22 140 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.25 +0.22 146 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.25 +0.22 153 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 15.25 +0.23 159 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.25 +0.22 164 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.25 +0.22 169 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.25 +0.22 174 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.25 +0.23 179 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 10.50 P 0.05 0.05 0.05 0.03 0.00 31 20 20 +20
29OCT26 11.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 200 0
29OCT26 11.50 P 0.18 0.18 0.18 0.15 +0.01 31 15 385 0
29OCT26 12.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 646 0
29OCT26 12.50 P 0.47 0.52 0.47 0.46 +0.04 31 30 169 0
29OCT26 13.00 P 0.71 0.71 0.71 0.72 +0.07 32 10 288 +10
29OCT26 13.50 P 0.00 0.00 0.00 1.03 +0.09 32 0 344 0
29OCT26 14.00 P 0.00 0.00 0.00 1.40 +0.12 33 0 449 0
29OCT26 14.50 P 0.00 0.00 0.00 1.77 +0.10 31 0 4,581 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.21 33 0 611 0
29OCT26 15.50 P 0.00 0.00 0.00 2.75 +0.20 39 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.25 +0.21 44 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.75 +0.22 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.25 +0.22 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.73 +0.20 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.25 +0.22 60 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.75 +0.22 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.25 +0.22 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.73 +0.20 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.20 +0.17 65 0 6 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 10.00 P 0.07 0.07 0.07 0.05 +0.01 34 20 20 +20
27NOV26 10.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 32 0
27NOV26 12.50 P 0.00 0.00 0.00 0.64 +0.06 33 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.89 +0.07 33 0 103 0
27NOV26 13.50 P 0.00 0.00 0.00 1.19 +0.09 33 0 557 0
27NOV26 14.00 P 0.00 0.00 0.00 1.52 +0.08 33 0 211 0
27NOV26 14.50 P 1.88 1.88 1.88 1.83 +0.04 29 75 210 +51
27NOV26 15.00 P 0.00 0.00 0.00 2.37 +0.13 36 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.81 +0.19 37 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.27 +0.19 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.75 +0.20 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.25 +0.22 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.73 +0.20 45 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 5.25 +0.22 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.75 +0.22 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.25 +0.22 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.73 +0.20 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.21 +0.18 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 11.00 P 0.28 0.30 0.28 0.26 +0.01 34 25 157 +9
30DEC26 11.50 P 0.42 0.43 0.42 0.39 +0.02 34 2 257 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.06 34 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.05 33 0 11,633 0
30DEC26 13.00 P 1.01 1.01 1.01 1.03 +0.07 34 5 336 +5
30DEC26 13.50 P 1.36 1.36 1.36 1.33 +0.08 34 3 412 +3
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 +0.14 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 +0.12 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.17 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.17 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.75 +0.16 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 +0.20 39 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.21 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 +0.22 44 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.75 +0.22 47 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 +0.22 49 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.75 +0.22 52 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 7.21 +0.17 50 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 8.20 +0.17 53 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 9.21 +0.19 59 0 152 0
30DEC26 23.00 P 0.00 0.00 0.00 10.25 +0.22 67 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.25 +0.22 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.25 +0.22 74 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 13.25 +0.22 78 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.25 +0.22 81 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.25 +0.23 84 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.25 +0.22 87 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.25 +0.22 90 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.25 +0.22 93 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.26 +0.24 96 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.02 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.02 35 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.04 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.05 35 0 555 0
30MAR27 13.00 P 1.35 1.35 1.35 1.36 +0.06 35 70 178 +70
30MAR27 13.50 P 1.66 1.66 1.66 1.65 +0.08 35 70 170 +70
30MAR27 14.00 P 1.96 1.96 1.96 2.03 +0.15 37 15 33 +15
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.13 36 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.71 +0.14 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.10 +0.14 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.16 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 +0.16 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.37 +0.17 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.18 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 +0.19 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 +0.19 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.25 +0.21 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.75 +0.22 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.21 +0.17 41 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.20 +0.17 44 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 9.21 +0.19 48 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 10.25 +0.22 54 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 11.25 +0.22 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.25 +0.22 60 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.25 +0.22 63 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.25 +0.22 65 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.25 +0.23 68 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.25 +0.22 70 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.25 +0.22 73 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.25 +0.22 75 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.26 +0.24 78 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.01 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.02 37 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 0.59 +0.02 37 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.04 37 0 4 0
29JUN27 12.00 P 1.20 1.20 1.20 1.17 +0.04 37 15 96 +15
29JUN27 12.50 P 1.42 1.42 1.42 1.42 +0.06 37 15 345 +10
29JUN27 13.00 P 0.00 0.00 0.00 1.70 +0.09 37 0 356 0
29JUN27 13.50 P 0.00 0.00 0.00 1.99 +0.10 37 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 2.31 +0.11 38 0 105 0
29JUN27 14.50 P 0.00 0.00 0.00 2.65 +0.12 38 0 106 0
29JUN27 15.00 P 0.00 0.00 0.00 3.01 +0.13 38 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.37 +0.12 38 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.77 +0.13 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.17 +0.14 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.59 +0.16 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.01 +0.16 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.43 +0.16 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.87 +0.16 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.30 +0.15 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.76 +0.16 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.24 +0.17 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.22 +0.19 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.21 +0.18 42 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.25 +0.22 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.25 +0.22 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.25 +0.22 53 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 13.25 +0.22 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.25 +0.22 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
29SEP27 10.50 P 0.87 0.87 0.87 0.75 0.00 37 40 40 +40
29SEP27 11.00 P 1.05 1.09 1.05 0.93 0.00 37 300 300 +300
29SEP27 11.50 P 1.28 1.29 1.26 1.14 0.00 37 120 120 +120
29SEP27 12.00 P 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.63 +0.02 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.90 +0.02 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.20 +0.02 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.51 +0.03 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.85 +0.03 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.20 +0.04 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.57 +0.05 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.95 +0.05 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.36 +0.07 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.77 +0.07 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.19 +0.07 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.63 +0.08 40 0 0 0
TOTAL PUT 1,174 87,685 +953
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$ 38.540
29SEP26 25.00 C 0.00 0.00 0.00 13.60 +0.24 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.60 +0.24 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.60 +0.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.60 +0.23 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.60 +0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.61 +0.24 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.61 +0.34 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.61 +0.34 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.61 +0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.62 +0.34 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.63 +0.33 17 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.67 +0.23 17 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.79 +0.26 17 0 154 0
29SEP26 38.00 C 0.77 0.83 0.77 1.05 +0.15 16 10 227 +3
29SEP26 39.00 C 0.40 0.52 0.36 0.53 +0.08 16 390 845 +209
29SEP26 40.00 C 0.16 0.22 0.16 0.23 +0.04 16 37 867 +12
29SEP26 41.00 C 0.06 0.07 0.06 0.09 +0.02 17 23 648 0
29SEP26 42.00 C 0.03 0.04 0.03 0.03 +0.01 17 4 343 +3
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.01 0.01 0.01 0.01 0.00 35 1 78 -1
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 11.67 +0.23 32 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.67 +0.22 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.68 +0.23 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.68 +0.22 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.69 +0.22 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.69 +0.34 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.70 +0.33 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.73 +0.33 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.78 +0.31 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.89 +0.28 17 0 61 0
29OCT26 37.00 C 1.85 1.85 1.84 2.04 +0.13 15 30 137 0
29OCT26 38.00 C 0.00 0.00 0.00 1.43 +0.15 17 0 35 0
29OCT26 39.00 C 0.73 0.87 0.68 0.89 +0.12 16 102 261 +52
29OCT26 40.00 C 0.41 0.51 0.39 0.53 +0.09 16 118 434 +65
29OCT26 41.00 C 0.23 0.23 0.23 0.30 +0.05 17 2 230 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.16 +0.03 17 0 89 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 126 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.75 +0.23 22 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.76 +0.22 21 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.78 +0.22 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.81 +0.33 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.87 +0.33 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.96 +0.31 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.11 +0.29 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.33 +0.27 21 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.55 +0.23 20 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.96 +0.20 20 0 60 0
27NOV26 39.00 C 1.02 1.14 1.02 1.47 +0.17 20 18 424 +15
27NOV26 40.00 C 0.00 0.00 0.00 1.07 +0.13 20 0 309 0
27NOV26 41.00 C 0.45 0.45 0.45 0.76 +0.11 21 50 138 +26
27NOV26 42.00 C 0.28 0.28 0.28 0.53 +0.08 21 15 92 0
27NOV26 43.00 C 0.21 0.21 0.21 0.35 +0.06 21 1 38 0
27NOV26 44.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 47 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.02 21 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 0.00 0.00 0.00 0.02 +0.01 21 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.73 +0.24 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.73 +0.24 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.74 +0.24 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.75 +0.23 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.76 +0.23 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.77 +0.22 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.78 +0.21 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 +0.33 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.87 +0.33 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.96 +0.31 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.11 +0.29 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.33 +0.27 20 0 275 0
30DEC26 37.00 C 2.13 2.13 2.13 2.55 +0.23 19 12 257 +12
30DEC26 38.00 C 0.00 0.00 0.00 1.96 +0.20 19 0 471 0
30DEC26 39.00 C 1.26 1.27 1.25 1.47 +0.17 20 45 290 +45
30DEC26 40.00 C 0.90 0.90 0.90 1.07 +0.13 20 15 210 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 +0.11 20 0 289 0
30DEC26 42.00 C 0.37 0.37 0.37 0.53 +0.08 20 2 187 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.35 +0.06 20 0 346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.73 +0.23 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.74 +0.23 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.75 +0.23 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.76 +0.22 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.77 +0.21 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.78 +0.19 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.82 +0.33 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.89 +0.33 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.96 +0.18 17 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.11 +0.15 17 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.37 +0.14 17 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 +0.14 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.16 +0.10 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.69 +0.07 18 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.32 +0.07 18 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 +0.08 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 +0.09 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.07 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 +0.06 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 +0.03 18 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.73 +0.23 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.74 +0.23 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.76 +0.23 21 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.78 +0.23 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.82 +0.23 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.78 +0.14 15 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.82 +0.15 16 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.18 +0.34 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.41 +0.33 21 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.71 +0.31 21 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 4.07 +0.29 21 0 43 0
29JUN27 37.00 C 2.89 2.89 2.89 3.50 +0.28 21 15 52 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.01 +0.35 21 0 72 0
29JUN27 39.00 C 0.00 0.00 0.00 2.55 +0.30 21 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 2.10 +0.22 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.77 +0.19 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.48 +0.17 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.24 +0.17 21 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.03 +0.14 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.84 +0.12 21 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.70 +0.11 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.56 +0.08 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.46 +0.08 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 9.80 - 19 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 8.82 +0.22 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.78 +0.12 13 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.94 +0.11 17 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.37 +0.31 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.49 +0.30 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.85 +0.27 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.26 +0.25 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.85 +0.36 20 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.26 +0.22 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.82 +0.20 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.44 +0.20 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.09 +0.16 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.79 +0.16 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.53 +0.14 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.28 +0.12 19 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 1.09 +0.11 19 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 0.91 +0.07 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.77 +0.06 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
TOTAL CALL 890 15,674 +460
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 293 0
29SEP26 34.00 P 0.03 0.03 0.03 0.01 0.00 21 1 283 -1
29SEP26 35.00 P 0.06 0.06 0.06 0.02 -0.01 18 20 746 +20
29SEP26 36.00 P 0.13 0.13 0.13 0.06 -0.03 17 8 732 0
29SEP26 37.00 P 0.29 0.33 0.24 0.18 -0.08 17 76 1,601 +53
29SEP26 38.00 P 0.64 0.70 0.51 0.46 -0.12 17 174 1,174 +122
29SEP26 39.00 P 0.00 0.00 0.00 0.96 -0.18 17 0 348 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 -0.29 17 0 225 0
29SEP26 41.00 P 2.98 2.98 2.98 2.50 -0.32 17 1 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.46 -0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.46 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.46 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.67 -0.13 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.67 -0.13 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.67 -0.13 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.66 -0.14 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.67 -0.13 67 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.17 -0.13 76 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 37 0
29OCT26 34.00 P 0.08 0.08 0.08 0.03 -0.01 17 1 116 +1
29OCT26 35.00 P 0.16 0.16 0.12 0.08 -0.03 17 45 218 +44
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 212 0
29OCT26 37.00 P 0.52 0.53 0.51 0.38 -0.10 17 33 516 +23
29OCT26 38.00 P 0.89 0.96 0.88 0.75 -0.10 17 45 427 +32
29OCT26 39.00 P 1.45 1.45 1.45 1.25 -0.13 17 15 288 +15
29OCT26 40.00 P 2.13 2.13 2.13 1.91 -0.13 18 15 206 +9
29OCT26 41.00 P 0.00 0.00 0.00 2.63 -0.29 17 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.51 -0.31 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.46 -0.34 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.46 -0.34 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.67 -0.13 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.67 -0.13 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.67 -0.13 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.66 -0.14 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 73 0
27NOV26 35.00 P 0.00 0.00 0.00 0.34 -0.05 21 0 181 0
27NOV26 36.00 P 0.00 0.00 0.00 0.56 -0.07 21 0 402 0
27NOV26 37.00 P 1.11 1.11 1.00 0.86 -0.11 21 7 546 +4
27NOV26 38.00 P 1.64 1.64 1.51 1.27 -0.14 21 19 498 +19
27NOV26 39.00 P 0.00 0.00 0.00 1.78 -0.17 22 0 626 0
27NOV26 40.00 P 3.03 3.03 3.03 2.39 -0.22 22 15 456 +15
27NOV26 41.00 P 0.00 0.00 0.00 3.01 -0.24 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.78 -0.27 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.63 -0.29 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.53 -0.31 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.67 -0.13 28 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.68 -0.35 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.71 -0.35 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.74 -0.35 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.77 -0.35 41 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 26 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 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 107 0
30DEC26 30.00 P 0.08 0.08 0.08 0.03 0.00 19 5 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 210 0
30DEC26 34.00 P 0.00 0.00 0.00 0.35 -0.06 18 0 488 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 -0.09 18 0 685 0
30DEC26 36.00 P 1.08 1.08 1.01 0.90 -0.06 18 11 238 +11
30DEC26 37.00 P 1.37 1.37 1.37 1.32 -0.06 19 15 230 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.11 19 0 197 0
30DEC26 39.00 P 2.67 2.67 2.67 2.46 -0.13 19 15 298 0
30DEC26 40.00 P 0.00 0.00 0.00 3.18 -0.14 19 0 91 0
30DEC26 41.00 P 4.28 4.28 4.28 3.85 -0.28 18 16 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 -0.29 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.57 -0.31 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.68 -0.13 23 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.65 -0.11 25 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.65 -0.08 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.65 -0.05 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.66 -0.02 32 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.68 +0.01 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.70 +0.05 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 +0.07 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.29 -0.03 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.44 -0.06 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 -0.05 19 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 -0.05 19 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 -0.06 19 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 -0.10 19 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 -0.08 19 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 -0.08 19 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.55 -0.07 19 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 4.29 -0.13 20 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.94 -0.28 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.77 -0.29 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.84 -0.11 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.77 -0.08 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.73 -0.06 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.71 -0.04 25 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.70 -0.02 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.70 +0.01 28 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.71 +0.05 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.19 +0.07 34 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 0.00 21 0 126 0
29JUN27 29.00 P 0.31 0.31 0.31 0.23 0.00 21 5 12 +5
29JUN27 30.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.67 -0.02 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.91 -0.03 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.20 -0.04 21 0 102 0
29JUN27 35.00 P 1.72 1.72 1.72 1.52 -0.09 21 9 153 +4
29JUN27 36.00 P 0.00 0.00 0.00 1.95 -0.08 21 1 165 -1
29JUN27 37.00 P 2.75 2.75 2.75 2.40 -0.11 21 1 76 +1
29JUN27 38.00 P 0.00 0.00 0.00 2.86 -0.11 21 0 126 0
29JUN27 39.00 P 0.00 0.00 0.00 3.52 -0.04 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.16 -0.04 22 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.72 -0.17 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.44 -0.20 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.39 -0.03 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.22 -0.25 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.09 -0.26 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.98 -0.29 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.90 -0.31 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.85 -0.29 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.82 -0.25 27 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.28 - 20 0 0 -
29SEP27 30.00 P 0.52 0.52 0.52 0.41 -0.03 20 2 2 +2
29SEP27 31.00 P 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.78 -0.05 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 1.03 -0.06 20 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.33 -0.07 20 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 1.68 -0.10 20 4 4 +4
29SEP27 36.00 P 0.00 0.00 0.00 2.09 -0.12 20 1 7 +1
29SEP27 37.00 P 0.00 0.00 0.00 2.55 -0.13 20 0 0 0
29SEP27 38.00 P 3.50 3.50 3.50 2.99 -0.24 20 1 1 +1
29SEP27 39.00 P 0.00 0.00 0.00 3.64 -0.18 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.28 -0.19 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.96 -0.22 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.52 -0.23 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.46 -0.06 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.27 -0.28 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.13 -0.29 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.01 -0.31 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.93 -0.31 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.87 -0.32 24 0 0 0
TOTAL PUT 561 19,691 +399
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$ 63.600
04SEP26 44.50 C 0.00 0.00 0.00 19.11 +0.10 162 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 18.61 +0.10 156 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 18.11 +0.10 151 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 17.61 +0.10 146 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 17.11 +0.10 141 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 16.61 +0.10 136 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 16.11 +0.10 132 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 15.61 +0.10 127 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 15.11 +0.10 122 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 14.61 +0.10 117 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 14.11 +0.10 113 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 13.61 +0.10 108 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 12.61 +0.10 99 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 11.61 +0.10 90 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 10.61 +0.10 81 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 9.61 +0.09 72 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 8.61 +0.09 64 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 7.61 +0.08 56 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 6.62 +0.06 64 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 5.64 +0.04 64 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 4.67 -0.01 62 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 3.76 +0.05 63 0 3 0
04SEP26 61.00 C 0.00 0.00 0.00 2.90 -0.04 62 0 5 0
04SEP26 62.00 C 0.00 0.00 0.00 2.08 -0.18 58 0 5 0
04SEP26 63.00 C 1.00 1.40 1.00 1.46 -0.22 60 50 18 +8
04SEP26 64.00 C 0.00 0.00 0.00 0.97 -0.23 61 0 13 0
04SEP26 65.00 C 0.48 0.53 0.48 0.63 -0.20 63 10 142 +3
04SEP26 66.00 C 0.25 0.25 0.25 0.38 -0.17 63 5 71 0
04SEP26 67.00 C 0.00 0.00 0.00 0.21 -0.14 63 0 26 0
04SEP26 68.00 C 0.00 0.00 0.00 0.11 -0.11 63 0 33 0
04SEP26 69.00 C 0.00 0.00 0.00 0.06 -0.08 65 0 1,002 0
04SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 66 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 2 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 14 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 17.13 +0.09 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 16.64 +0.10 69 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 16.14 +0.10 66 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 15.64 +0.10 64 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 15.14 +0.10 61 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 14.64 +0.09 58 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 14.14 +0.09 56 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 13.64 +0.09 53 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 12.65 +0.08 57 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 11.66 +0.07 57 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 10.68 +0.06 57 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 9.72 +0.05 58 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 8.77 +0.04 58 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 7.84 +0.01 58 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 6.95 -0.01 58 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 6.09 -0.04 58 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 5.28 -0.07 58 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 4.53 +0.05 58 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 3.72 -0.11 54 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 3.11 -0.13 55 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 2.57 -0.14 56 0 5 0
11SEP26 64.00 C 0.00 0.00 0.00 2.09 -0.15 56 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 1.71 -0.12 57 0 52 0
11SEP26 66.00 C 0.00 0.00 0.00 1.33 -0.15 57 0 0 0
11SEP26 67.00 C 1.07 1.07 1.07 1.06 -0.12 57 20 25 +20
11SEP26 68.00 C 0.00 0.00 0.00 0.85 -0.08 59 0 41 0
11SEP26 69.00 C 0.51 0.51 0.51 0.65 -0.10 59 15 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.12 58 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.36 -0.10 58 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.26 -0.08 58 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.19 -0.07 58 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.13 -0.06 58 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.04 59 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 84.00 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 28.64 +0.10 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.64 +0.10 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.64 +0.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.64 +0.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.64 +0.09 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.65 +0.10 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.65 +0.10 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.65 +0.10 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.65 +0.09 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.66 +0.10 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.67 +0.10 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.68 +0.09 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.70 +0.09 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.73 +0.09 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.77 +0.08 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.83 +0.09 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.54 +0.07 55 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.42 +0.06 55 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 7.50 +0.05 55 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 5.82 +0.03 55 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 4.29 +0.03 54 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 3.22 -0.07 55 0 154 0
29SEP26 67.50 C 0.00 0.00 0.00 2.35 -0.04 56 0 584 0
29SEP26 70.00 C 0.00 0.00 0.00 1.68 0.00 56 0 215 0
29SEP26 72.50 C 0.00 0.00 0.00 1.15 -0.01 56 0 116 0
29SEP26 75.00 C 0.91 0.91 0.91 0.77 -0.01 56 6 175 +6
29SEP26 77.50 C 0.00 0.00 0.00 0.50 -0.01 56 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.01 56 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 -0.01 56 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 0.00 56 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 0.00 56 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 57 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 57 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 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.65 +0.10 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.66 +0.10 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.67 +0.10 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.69 +0.10 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.71 +0.10 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.73 +0.09 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.77 +0.10 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.81 +0.10 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.86 +0.10 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.91 +0.09 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.99 +0.09 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.68 -0.31 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.81 -0.29 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.94 +0.21 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.09 +0.19 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.26 +0.17 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.21 +0.06 50 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 10.74 +0.05 56 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 9.07 +0.04 56 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 7.35 +0.03 54 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.08 +0.02 54 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 5.03 +0.05 55 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 4.11 +0.07 56 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 3.35 +0.03 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.73 +0.02 57 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.18 0.00 57 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.71 -0.01 57 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 1.33 -0.01 57 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 1.03 -0.01 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.80 -0.01 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.61 0.00 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.46 -0.01 56 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.35 -0.01 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.11 -0.01 56 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 0.06 -0.01 56 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 21.24 +0.08 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.36 +0.08 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.48 +0.07 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.62 +0.07 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.79 +0.07 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.96 +0.07 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.68 -0.43 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.92 +0.05 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.13 +0.04 51 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 11.47 +0.03 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 9.95 -0.29 53 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 8.83 +0.01 56 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 7.37 -0.03 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 6.30 0.00 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 5.32 -0.01 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 4.53 -0.07 55 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.87 -0.09 56 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.31 -0.06 57 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.81 -0.03 57 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 2.33 -0.02 57 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.93 -0.03 57 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.55 -0.02 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 1.27 -0.02 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.97 +0.09 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.03 +0.09 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.09 +0.08 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.16 +0.08 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.25 +0.07 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.34 +0.07 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.45 +0.06 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.58 +0.06 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.71 +0.06 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.86 +0.04 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.04 +0.04 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.21 +0.03 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.43 +0.02 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.66 +0.02 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.88 +0.01 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.16 0.00 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.96 -0.02 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.41 -0.02 52 0 200 0
30DEC26 57.50 C 0.00 0.00 0.00 10.98 -0.04 52 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.65 -0.06 53 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 8.48 -0.06 53 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 7.42 -0.07 54 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 6.48 -0.03 54 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 5.66 -0.04 54 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 4.95 -0.06 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 4.33 -0.08 55 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.84 -0.04 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 -0.09 56 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.84 -0.07 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.38 -0.07 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.07 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.74 -0.07 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.47 -0.07 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.27 -0.05 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.08 -0.05 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 -0.01 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 -0.05 55 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.04 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 -0.03 55 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 29.69 +0.11 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.83 +0.11 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.97 +0.11 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.12 +0.12 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.29 +0.11 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.48 +0.11 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.67 +0.11 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.88 +0.11 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.13 +0.11 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.37 +0.11 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.62 +0.11 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.91 +0.73 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.22 +0.11 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.53 +0.69 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.84 +0.67 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.20 +0.65 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.66 +0.61 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.76 +0.10 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 13.44 +0.09 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 12.25 +0.09 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 11.13 +0.09 53 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 10.12 +0.08 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 9.21 +0.11 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.31 +0.07 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.55 +0.04 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.04 +0.19 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.18 -0.08 54 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.88 +0.16 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.26 -0.02 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.80 +0.07 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.36 +0.05 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.93 +0.05 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.57 +0.05 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.21 +0.05 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.88 +0.04 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.62 +0.03 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.30 -0.03 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.05 -0.02 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.87 +0.03 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.69 +0.03 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.52 +0.03 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.56 +0.12 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 29.77 +0.12 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 28.97 +0.12 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.18 +0.12 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.43 +0.12 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.69 +0.12 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.95 +0.12 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.21 +0.12 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.52 +0.12 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.85 +0.12 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.18 +0.12 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.51 +0.13 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.85 +0.12 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.25 +0.12 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.64 +0.12 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.04 +0.12 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.59 +0.11 55 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 17.28 +0.11 55 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.98 +0.11 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.87 +0.11 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.75 +0.52 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.75 +0.48 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.47 +0.10 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.65 +0.18 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.92 +0.15 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.10 +0.09 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.40 +0.11 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.85 +0.14 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.59 +0.01 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.90 +0.13 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.44 +0.11 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.91 -0.02 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.46 -0.09 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.02 -0.07 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.68 -0.07 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.35 -0.06 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.02 -0.06 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.69 +0.06 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.54 +0.15 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.21 +0.05 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.97 +0.05 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.96 +0.10 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.37 +0.10 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.79 +0.10 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.20 +0.10 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.62 +0.10 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.32 +0.09 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.48 -0.48 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.32 +0.08 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.27 +0.08 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.22 +0.08 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.29 +0.07 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.42 +0.07 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.56 +0.03 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.82 +0.11 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.17 +0.15 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.54 +0.16 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.93 +0.09 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.49 +0.17 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.86 +0.05 56 0 0 0
TOTAL CALL 106 11,854 +37
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 110 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 30 0
04SEP26 58.00 P 0.00 0.00 0.00 0.03 -0.06 64 0 16 0
04SEP26 59.00 P 0.00 0.00 0.00 0.07 -0.11 64 0 48 0
04SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.16 63 0 255 0
04SEP26 61.00 P 0.53 0.53 0.51 0.30 -0.23 63 17 127 +9
04SEP26 62.00 P 0.00 0.00 0.00 0.55 -0.29 63 0 39 0
04SEP26 63.00 P 0.00 0.00 0.00 0.92 -0.34 64 0 1 0
04SEP26 64.00 P 0.00 0.00 0.00 1.43 -0.35 64 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 2.08 -0.33 66 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 2.76 -0.39 63 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 3.60 -0.25 63 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 4.50 -0.21 63 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 5.44 -0.18 62 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 6.42 -0.14 64 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 7.40 -0.13 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 8.40 -0.11 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 13.40 -0.10 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 14.40 -0.10 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 17.40 -0.10 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 18.40 -0.10 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.08 -0.05 58 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.07 58 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.20 -0.09 58 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.31 -0.12 58 0 8 0
11SEP26 58.00 P 0.00 0.00 0.00 0.46 -0.14 58 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.66 -0.17 59 0 20 0
11SEP26 60.00 P 0.00 0.00 0.00 0.91 -0.19 59 0 30 0
11SEP26 61.00 P 0.00 0.00 0.00 1.22 -0.22 59 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 1.55 -0.29 57 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 2.07 -0.24 59 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 2.53 -0.32 58 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 3.18 -0.26 60 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 3.83 -0.26 61 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 4.56 -0.24 61 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 5.18 -0.24 58 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 5.99 -0.21 58 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 6.83 -0.20 58 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 7.70 -0.20 58 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 8.62 -0.17 58 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 9.55 -0.16 58 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 10.50 -0.15 58 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 11.46 -0.49 58 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 12.80 +0.24 87 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 13.76 +0.22 89 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 14.41 -0.11 59 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 15.71 +0.20 95 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 17.40 -0.10 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 18.40 -0.10 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 19.40 -0.66 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 57 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 56 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.02 55 0 33 0
29SEP26 50.00 P 0.38 0.38 0.38 0.21 -0.02 56 20 279 -20
29SEP26 52.50 P 0.00 0.00 0.00 0.45 -0.02 56 0 71 0
29SEP26 55.00 P 1.03 1.03 1.03 0.84 -0.04 56 38 151 0
29SEP26 57.50 P 1.74 1.74 1.74 1.43 -0.02 56 45 144 -45
29SEP26 60.00 P 0.00 0.00 0.00 2.22 -0.08 56 0 346 0
29SEP26 62.50 P 0.00 0.00 0.00 3.36 -0.12 56 0 133 0
29SEP26 65.00 P 0.00 0.00 0.00 4.78 -0.09 58 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.21 -0.10 55 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 8.03 -0.10 56 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 10.02 -0.10 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.41 -0.21 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.82 -0.11 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.11 -0.22 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.11 -0.10 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.96 +0.33 76 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.39 -0.21 79 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.46 -0.10 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.21 +0.17 81 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.43 -0.10 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.92 -0.10 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.42 -0.09 59 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.91 -0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.41 -0.09 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.91 -0.09 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.40 -0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.90 -0.10 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 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.19 -0.01 57 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 8 0
29OCT26 45.00 P 0.40 0.40 0.40 0.32 -0.01 57 10 13 0
29OCT26 46.00 P 0.00 0.00 0.00 0.40 -0.02 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.50 -0.02 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.62 -0.02 57 0 10 0
29OCT26 49.00 P 0.91 0.91 0.91 0.76 0.00 57 10 80 -10
29OCT26 50.00 P 0.00 0.00 0.00 0.92 0.00 57 0 197 0
29OCT26 52.50 P 1.40 1.40 1.40 1.39 -0.01 56 38 57 0
29OCT26 55.00 P 2.10 2.26 2.10 2.03 -0.02 56 71 148 -5
29OCT26 57.50 P 0.00 0.00 0.00 2.84 -0.09 56 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 3.86 -0.11 56 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 5.07 -0.11 57 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 6.49 -0.19 57 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 7.96 -0.24 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.59 -0.10 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.74 -0.11 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.76 -0.11 61 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 15.87 -0.12 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.03 -0.16 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.35 -0.12 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.48 -0.34 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.87 +0.27 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.33 +0.48 70 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.21 -0.04 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.11 +0.43 73 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 34.02 -0.11 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.48 -0.10 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.96 -0.10 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.44 -0.10 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.92 -0.10 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.88 +0.37 86 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.90 -0.10 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.60 -0.03 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.69 -0.03 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.83 -0.04 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.99 -0.04 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.18 -0.03 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.39 -0.02 57 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.61 -0.02 57 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.25 -0.03 57 0 9 0
27NOV26 55.00 P 3.20 3.20 3.20 3.01 -0.08 56 15 15 +15
27NOV26 57.50 P 0.00 0.00 0.00 3.96 -0.11 57 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.09 -0.12 57 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 6.33 -0.17 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 7.77 -0.17 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 9.36 -0.12 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.06 -0.12 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.88 -0.13 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.77 -0.13 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.81 -0.13 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.91 -0.13 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.09 -0.13 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.34 -0.13 64 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.63 +0.61 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.40 -0.03 55 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 -0.05 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.72 -0.03 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.82 -0.05 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.97 -0.06 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.13 -0.07 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.30 -0.07 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.51 -0.08 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.75 -0.01 55 0 50 0
30DEC26 49.00 P 0.00 0.00 0.00 1.98 -0.08 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.24 -0.09 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 2.99 -0.10 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.89 -0.12 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 4.95 -0.11 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.09 -0.19 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.40 -0.20 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 8.83 -0.22 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 10.38 -0.19 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.08 -0.20 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.83 -0.20 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.72 -0.20 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.66 -0.20 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.71 -0.20 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.17 -0.83 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.34 -0.14 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.63 +0.01 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.68 -0.17 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.92 -0.18 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.23 -0.16 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.56 -0.16 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.92 -0.14 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.31 -0.14 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.71 -0.14 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.13 -0.13 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.88 +0.18 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.02 -0.12 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.62 -0.01 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.75 0.00 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.87 -0.01 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 0.00 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.16 -0.04 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.34 -0.04 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.53 -0.03 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.70 -0.06 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 -0.07 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 -0.01 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.39 -0.09 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.67 -0.09 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.97 -0.10 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.27 -0.08 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.66 0.00 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.92 -0.08 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 4.97 +0.01 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.98 -0.06 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.17 -0.02 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.45 -0.04 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 9.80 -0.04 57 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.28 -0.04 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 12.83 -0.05 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.47 -0.05 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.21 -0.06 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.97 -0.06 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.88 +0.52 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.17 -0.07 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.10 -0.07 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.11 -0.08 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.14 -0.07 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.23 -0.08 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.37 -0.09 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.53 -0.09 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.73 -0.09 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.98 -0.09 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 40.25 -0.09 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.52 -0.10 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.86 -0.09 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.20 -0.10 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.56 -0.09 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.24 0.00 55 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.43 0.00 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.61 0.00 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.79 0.00 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.02 0.00 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.26 0.00 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.55 +0.05 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.74 0.00 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.11 +0.08 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.33 -0.01 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.64 -0.11 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.94 -0.01 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.27 -0.01 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.70 +0.01 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.98 +0.01 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.37 +0.01 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.53 -0.02 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 7.69 -0.09 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.96 -0.03 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.32 -0.05 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 11.73 -0.02 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 12.85 -0.04 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 14.39 -0.03 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 15.93 -0.04 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 17.63 -0.05 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 19.36 -0.04 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.09 -0.05 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.96 -0.06 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.85 -0.06 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.76 -0.06 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 28.74 -0.07 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.78 -0.07 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 32.83 -0.07 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.89 -0.07 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.04 -0.08 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.21 -0.08 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.39 -0.08 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.58 -0.08 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.83 -0.09 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.11 -0.09 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.39 -0.09 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.08 -0.04 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.47 -0.04 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.01 -0.06 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.43 -0.05 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.84 -0.04 57 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.00 0.00 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.22 -0.03 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.50 -0.04 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.91 -0.06 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.32 -0.06 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.85 -0.08 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.45 -0.08 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.07 -0.08 58 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.77 -0.09 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.93 -0.09 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.68 -0.09 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.44 -0.10 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.34 -0.10 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.25 -0.10 56 0 0 0
TOTAL PUT 264 9,147 -56
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$ 99.950
29SEP26 55.00 C 0.00 0.00 0.00 44.99 -0.60 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.48 -0.76 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.14 -0.59 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.50 -0.75 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.14 -0.47 67 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 32.51 -0.75 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.16 -0.61 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.52 -0.75 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.18 -0.60 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.69 -0.61 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.19 -0.61 39 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 17.91 -0.18 45 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.15 -0.45 23 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 12.67 -0.45 22 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 10.24 -0.45 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.92 -0.44 22 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.80 -0.41 22 0 79 0
29SEP26 97.50 C 0.00 0.00 0.00 3.97 -0.36 22 0 300 0
29SEP26 100.00 C 2.43 2.43 2.43 2.45 -0.31 21 19 142 +16
29SEP26 102.50 C 1.46 1.46 1.30 1.43 -0.31 22 92 355 +24
29SEP26 105.00 C 0.70 0.82 0.70 0.77 -0.18 22 32 463 +28
29SEP26 107.50 C 0.41 0.41 0.41 0.38 -0.12 22 30 217 +30
29SEP26 110.00 C 0.21 0.21 0.21 0.18 -0.06 22 15 188 +15
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 79 0
29SEP26 115.00 C 0.08 0.08 0.08 0.03 -0.01 22 1 245 -1
29SEP26 117.50 C 0.05 0.05 0.05 0.01 -0.01 22 20 298 -19
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.14 -0.71 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.75 -0.62 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.37 -0.51 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.63 -0.76 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.30 -0.61 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.81 -0.62 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.33 -0.61 30 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.83 -0.63 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.47 -0.33 31 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.91 -0.53 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.49 -0.44 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 13.16 -0.43 24 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 10.94 -0.42 24 0 244 0
29OCT26 92.50 C 8.59 8.69 8.59 8.87 -0.40 24 20 201 -20
29OCT26 95.00 C 6.71 6.76 6.69 6.82 -0.56 22 26 61 -16
29OCT26 97.50 C 0.00 0.00 0.00 5.38 -0.17 24 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 3.89 -0.29 23 0 115 0
29OCT26 102.50 C 0.00 0.00 0.00 2.81 -0.24 23 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.97 -0.24 23 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 1.34 -0.23 23 0 119 0
29OCT26 110.00 C 0.00 0.00 0.00 0.90 -0.16 24 0 134 0
29OCT26 112.50 C 0.00 0.00 0.00 0.60 -0.09 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.81 -0.67 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.33 -0.67 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.83 -0.79 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.47 -0.65 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.91 -0.53 21 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.69 -0.40 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.46 -0.38 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.37 -0.35 24 0 8 0
27NOV26 92.50 C 9.22 9.22 9.22 9.44 -0.30 24 12 12 +12
27NOV26 95.00 C 7.65 7.65 7.44 7.48 -0.50 23 22 39 +22
27NOV26 97.50 C 0.00 0.00 0.00 6.19 -0.22 24 0 56 0
27NOV26 100.00 C 4.83 4.84 4.83 4.73 -0.34 24 30 108 0
27NOV26 102.50 C 3.84 3.84 3.84 3.67 -0.38 24 8 53 0
27NOV26 105.00 C 0.00 0.00 0.00 2.83 -0.25 24 0 15 0
27NOV26 107.50 C 2.21 2.21 2.21 2.17 -0.13 25 15 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.62 -0.07 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.16 -0.05 25 0 75 0
27NOV26 115.00 C 1.00 1.00 1.00 0.82 -0.04 25 15 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.21 -0.66 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.72 -0.65 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.23 -0.66 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.75 -0.66 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.37 -0.55 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.63 -0.82 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.30 -0.72 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.81 -0.77 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.33 -0.82 23 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.88 -0.86 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.53 -0.85 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 18.11 -1.00 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.11 -0.34 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.92 -0.42 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.96 -0.41 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.96 -0.59 23 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.31 -0.58 23 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.86 -0.60 23 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.60 -0.55 23 0 175 0
30DEC26 102.50 C 0.00 0.00 0.00 4.52 -0.50 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.62 -0.47 24 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 2.91 -0.36 24 0 47 0
30DEC26 110.00 C 2.45 2.45 2.45 2.32 -0.24 24 15 46 +15
30DEC26 112.50 C 0.00 0.00 0.00 1.82 -0.16 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 -0.14 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 -0.16 24 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 -0.10 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.34 -1.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.89 -1.04 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.47 -1.03 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.05 -1.02 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.62 -1.03 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.56 -0.69 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.82 -1.01 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.60 -0.86 28 0 0 0
30MAR27 75.00 C 24.87 24.87 24.87 26.27 -0.83 27 1 2 -1
30MAR27 77.50 C 0.00 0.00 0.00 24.17 -0.65 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.78 -0.80 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.65 -0.78 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 17.61 -0.31 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 15.67 -0.35 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.91 -0.33 25 0 22 0
30MAR27 92.50 C 12.01 12.01 12.01 12.25 -0.44 25 15 30 +15
30MAR27 95.00 C 0.00 0.00 0.00 11.06 +0.02 26 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.64 -0.09 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.96 -0.51 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.88 -0.45 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.89 -0.44 25 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.07 -0.34 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.36 -0.25 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.72 -0.15 25 0 76 0
30MAR27 115.00 C 3.25 3.25 3.25 2.93 -0.33 24 2 1,328 -2
30MAR27 117.50 C 0.00 0.00 0.00 2.61 -0.11 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.14 -0.12 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.74 -0.08 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.69 -0.63 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.28 -0.44 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.90 -0.57 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.33 -0.56 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.07 -0.76 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.72 -0.76 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.16 -0.99 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.92 -0.98 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.73 -0.95 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.63 -0.92 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.74 -0.76 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.96 -0.60 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.85 -0.29 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 16.19 -0.29 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 14.27 -0.26 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.86 -0.23 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.97 -0.24 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.41 -0.52 26 0 11 0
29JUN27 102.50 C 0.00 0.00 0.00 9.34 -0.20 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.32 -0.16 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.43 -0.17 26 0 0 0
29JUN27 110.00 C 5.88 5.88 5.88 6.57 -0.15 26 4 104 +4
29JUN27 112.50 C 0.00 0.00 0.00 5.86 -0.13 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.15 -0.14 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.71 +0.03 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 4.14 -0.11 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.63 -0.09 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 3.20 -0.08 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.41 -0.66 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.50 -0.43 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.62 -0.25 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.85 -0.23 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.14 -0.20 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.11 -0.20 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.01 -0.68 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 15.57 -0.16 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.22 -0.11 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.97 -0.11 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.77 -0.08 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.71 -0.08 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.65 -0.08 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.77 -0.05 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.89 -0.05 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.11 -0.03 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.40 -0.03 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.71 -0.01 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.16 0.00 26 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.74 -0.01 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.23 +0.01 26 0 0 0
TOTAL CALL 394 11,104 +122
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 72 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 0.13 0.13 0.13 0.03 0.00 22 40 683 -40
29SEP26 90.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 507 0
29SEP26 92.50 P 0.00 0.00 0.00 0.28 +0.02 22 0 218 0
29SEP26 95.00 P 0.86 0.86 0.76 0.66 +0.04 22 5 163 +2
29SEP26 97.50 P 1.51 1.51 1.51 1.35 +0.10 22 2 122 +2
29SEP26 100.00 P 2.75 2.75 2.75 2.43 +0.15 23 20 117 +5
29SEP26 102.50 P 0.00 0.00 0.00 3.83 +0.23 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.66 +0.17 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 7.78 +0.36 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.10 +0.41 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.55 +0.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.05 +0.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.55 +0.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.05 +0.45 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.55 +0.45 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.05 +0.45 0 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 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 249 0
29OCT26 90.00 P 0.77 0.77 0.77 0.59 +0.03 24 2 158 0
29OCT26 92.50 P 0.00 0.00 0.00 1.02 +0.04 24 0 42 0
29OCT26 95.00 P 1.80 1.80 1.80 1.68 +0.08 24 2 102 +2
29OCT26 97.50 P 0.00 0.00 0.00 2.58 +0.11 24 0 98 0
29OCT26 100.00 P 0.00 0.00 0.00 3.73 +0.15 24 0 136 0
29OCT26 102.50 P 5.36 5.36 5.36 5.18 +0.22 25 7 7 +7
29OCT26 105.00 P 0.00 0.00 0.00 6.87 +0.26 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.53 +0.28 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.59 +0.33 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.81 +0.38 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.14 +0.41 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.56 +0.43 23 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.21 +0.61 31 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.65 +0.55 32 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.05 +0.45 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 14 0
27NOV26 82.50 P 0.40 0.40 0.40 0.27 +0.05 25 15 0 -15
27NOV26 85.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 51 0
27NOV26 87.50 P 0.00 0.00 0.00 0.78 +0.07 25 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.23 +0.09 25 0 29 0
27NOV26 92.50 P 0.00 0.00 0.00 1.85 +0.13 25 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.64 +0.18 25 0 80 0
27NOV26 97.50 P 3.76 3.78 3.76 3.63 +0.24 25 15 45 -15
27NOV26 100.00 P 0.00 0.00 0.00 4.95 +0.40 25 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 6.41 +0.48 25 0 15 0
27NOV26 105.00 P 8.10 8.10 8.09 7.82 +0.30 24 17 17 +17
27NOV26 107.50 P 0.00 0.00 0.00 9.61 +0.36 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.54 +0.37 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 13.61 +0.39 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.78 +0.40 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.40 +0.77 28 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.92 +1.05 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.25 +1.00 32 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.66 +1.04 33 0 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 0.02 -0.01 24 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 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.17 0.00 24 0 47 0
30DEC26 80.00 P 0.48 0.48 0.48 0.29 -0.01 24 6 267 +6
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 +0.01 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.21 +0.03 25 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 1.76 +0.10 25 0 63 0
30DEC26 92.50 P 0.00 0.00 0.00 2.47 +0.17 25 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 3.36 +0.25 25 0 195 0
30DEC26 97.50 P 4.55 4.55 4.32 4.42 +0.31 25 60 90 +60
30DEC26 100.00 P 5.66 5.66 5.66 5.67 +0.38 25 15 60 +15
30DEC26 102.50 P 0.00 0.00 0.00 6.77 +0.11 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.45 +0.23 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.49 +0.50 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.06 +0.25 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.05 +0.29 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.14 +0.31 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.71 +0.71 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.98 +0.89 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.28 +0.91 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.66 +0.95 29 0 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 0.17 +0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 0.00 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.92 +0.04 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.28 +0.07 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.78 +0.09 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.32 +0.11 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.05 +0.18 25 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.84 +0.20 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.78 +0.21 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 6.03 +0.39 25 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.18 +0.31 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.60 +0.37 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.05 +0.33 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.65 +0.24 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.70 +0.55 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.25 +0.28 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.20 +0.30 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.56 +0.64 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.70 +0.68 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.88 +0.83 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.27 +0.84 28 0 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 0.12 +0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 +0.02 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.85 +0.03 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.15 +0.04 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.51 +0.05 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.04 +0.06 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.60 +0.08 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.25 +0.08 27 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 4.03 +0.11 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.86 +0.12 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.86 +0.13 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.92 +0.16 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.14 +0.17 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.42 +0.20 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.84 +0.20 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.33 +0.23 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.96 +0.63 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.64 +0.71 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.46 +0.27 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.32 +0.28 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.30 +0.31 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.33 +0.31 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.43 +0.34 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.61 +0.35 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.57 +0.13 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.04 +0.17 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.55 +0.21 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.19 +0.24 27 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.89 +0.19 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.70 +0.19 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.60 +0.23 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.60 +0.23 27 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 7.70 +0.27 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.91 +0.27 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.19 +0.30 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 11.61 +0.30 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.07 +0.32 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.69 +0.34 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.34 +0.35 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.11 +0.37 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.95 +0.38 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.84 +0.39 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.85 +0.40 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.90 +0.41 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.01 +0.42 29 0 0 0
TOTAL PUT 206 10,204 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.910
29SEP26 9.75 C 0.00 0.00 0.00 8.16 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.91 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.45 -0.08 89 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.92 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.45 -0.10 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.94 -0.11 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.44 -0.08 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.94 -0.10 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 -0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.12 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.45 -0.10 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 -0.10 30 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.46 -0.10 28 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.98 -0.10 27 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.10 27 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 -0.10 27 0 114 0
29SEP26 17.50 C 0.77 0.77 0.77 0.75 -0.11 25 45 93 +40
29SEP26 18.00 C 0.50 0.51 0.47 0.49 -0.10 26 42 261 +6
29SEP26 18.50 C 0.29 0.30 0.29 0.30 -0.07 26 31 216 +25
29SEP26 19.00 C 0.18 0.20 0.18 0.18 -0.04 27 19 141 +5
29SEP26 19.50 C 0.11 0.11 0.11 0.09 -0.04 27 1 189 +1
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1,154 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.94 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.95 -0.15 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.98 -0.15 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.02 -0.10 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.56 -0.10 28 0 0 0
29OCT26 16.00 C 2.08 2.08 2.08 2.13 -0.09 28 15 27 +15
29OCT26 16.50 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.37 -0.08 28 0 33 0
29OCT26 17.50 C 1.05 1.06 1.05 1.03 -0.11 27 25 144 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.78 -0.10 27 0 164 0
29OCT26 18.50 C 0.00 0.00 0.00 0.57 -0.08 27 0 153 0
29OCT26 19.00 C 0.41 0.41 0.41 0.41 -0.06 28 2 187 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 125 0
29OCT26 20.00 C 0.22 0.22 0.22 0.20 -0.03 28 10 173 +10
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 11 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 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 35 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.49 -0.19 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.01 -0.19 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.58 -0.15 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.12 -0.10 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.10 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.28 -0.10 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.92 -0.08 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.57 -0.12 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.26 -0.11 28 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.01 -0.09 28 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 0.79 -0.09 28 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.61 -0.08 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 -0.05 29 0 9 0
27NOV26 20.00 C 0.38 0.38 0.38 0.37 -0.04 29 2 33 -2
27NOV26 21.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 24 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.25 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.00 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.51 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.02 -0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.53 -0.14 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.05 -0.14 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.53 -0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.08 -0.14 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.61 -0.14 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.14 -0.13 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 -0.13 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.07 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 -0.09 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.09 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 -0.08 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 -0.14 29 0 1,034 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 -0.13 29 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.10 29 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 -0.09 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.09 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.07 29 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.05 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.64 -0.14 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.15 -0.15 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.69 -0.13 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.22 -0.14 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.76 -0.13 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.30 -0.14 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.86 -0.12 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.43 -0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.99 -0.16 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.61 -0.16 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.27 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 -0.07 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.56 -0.06 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 -0.05 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.00 -0.05 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 -0.04 30 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 -0.03 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.03 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.02 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.02 31 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 0.00 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.28 -0.14 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.82 -0.14 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.36 -0.14 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.93 -0.13 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.49 -0.14 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.07 -0.13 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.66 -0.12 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.26 -0.12 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.88 -0.12 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.51 -0.12 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.17 -0.04 32 0 15 0
29JUN27 16.50 C 2.89 2.89 2.89 2.77 -0.13 30 15 15 +15
29JUN27 17.00 C 2.61 2.61 2.61 2.49 -0.12 30 15 15 +15
29JUN27 17.50 C 2.35 2.35 2.35 2.22 -0.13 30 15 15 +15
29JUN27 18.00 C 0.00 0.00 0.00 1.98 -0.12 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.76 -0.12 30 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.60 -0.07 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.42 -0.11 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.25 -0.11 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 -0.11 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.74 -0.09 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 -0.07 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 139 0
29SEP27 13.50 C 0.00 0.00 0.00 5.16 -0.13 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.78 -0.12 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.42 -0.09 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.07 -0.09 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.74 -0.09 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.42 -0.09 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.13 +0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.85 -0.09 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 -0.08 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.37 -0.07 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.14 -0.07 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.95 -0.07 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.60 -0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 -0.06 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.06 -0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.86 -0.05 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
TOTAL CALL 237 10,514 +149
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 31 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 0.05 0.05 0.05 0.04 0.00 28 7 271 +7
29SEP26 16.50 P 0.12 0.12 0.12 0.09 0.00 28 5 1,461 -5
29SEP26 17.00 P 0.20 0.20 0.20 0.18 0.00 27 5 107 +3
29SEP26 17.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 151 0
29SEP26 18.00 P 0.62 0.63 0.59 0.57 +0.05 27 145 193 +103
29SEP26 18.50 P 0.93 0.93 0.91 0.86 +0.04 27 60 128 +60
29SEP26 19.00 P 0.00 0.00 0.00 1.23 +0.06 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 +0.07 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 +0.09 27 0 16 0
29SEP26 21.00 P 2.99 2.99 2.99 3.09 +0.10 0 56 0 -56
29SEP26 22.00 P 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.10 +0.11 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.10 +0.11 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.10 +0.11 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.10 +0.11 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 +0.12 83 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 28 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
29OCT26 15.50 P 0.12 0.12 0.12 0.09 +0.01 29 5 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 125 0
29OCT26 17.00 P 0.40 0.40 0.40 0.40 +0.03 28 1 110 +1
29OCT26 17.50 P 0.61 0.61 0.61 0.58 +0.04 28 30 210 +5
29OCT26 18.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.13 +0.09 29 0 33 0
29OCT26 19.00 P 0.00 0.00 0.00 1.43 +0.05 28 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.81 +0.07 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.22 +0.08 28 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.12 +0.09 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.14 +0.14 36 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.14 +0.15 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.14 +0.15 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.14 +0.15 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.14 +0.15 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.14 +0.15 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.15 +0.16 68 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 0.00 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 0.18 +0.01 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.40 +0.01 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 25 0
27NOV26 17.50 P 0.81 0.81 0.78 0.78 +0.04 29 23 34 +23
27NOV26 18.00 P 0.00 0.00 0.00 1.02 +0.05 29 0 37 0
27NOV26 18.50 P 0.00 0.00 0.00 1.30 +0.05 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.64 +0.09 30 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.96 +0.05 29 0 9 0
27NOV26 20.00 P 2.40 2.40 2.40 2.41 +0.13 31 2 0 -2
27NOV26 21.00 P 0.00 0.00 0.00 3.19 +0.07 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.16 +0.12 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.14 +0.15 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.14 +0.15 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.14 +0.15 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.14 +0.15 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.14 +0.15 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.15 +0.16 58 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 43 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 28 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.00 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.73 +0.04 29 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.06 30 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.18 +0.04 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.06 30 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.06 29 0 55 0
30DEC26 19.50 P 2.21 2.21 2.21 2.11 +0.05 29 13 13 +13
30DEC26 20.00 P 0.00 0.00 0.00 2.48 +0.05 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 +0.07 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.20 +0.11 31 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.14 +0.13 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 +0.14 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.14 +0.15 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 +0.15 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.14 +0.15 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 +0.16 51 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 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 +0.02 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.02 31 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.04 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.58 +0.06 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.06 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.14 +0.06 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.50 +0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 +0.11 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.60 +0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.45 +0.14 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.31 +0.16 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 +0.15 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.14 +0.13 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.14 +0.12 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.14 +0.15 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.15 +0.16 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.02 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 0.00 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.78 -0.02 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 -0.01 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.03 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 +0.03 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 +0.05 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 -0.01 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.02 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.33 -0.02 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.09 31 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 +0.06 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.40 +0.07 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.14 +0.08 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.92 +0.10 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.74 +0.12 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.62 +0.12 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.47 +0.11 29 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.36 +0.11 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.27 +0.12 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.18 +0.11 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.20 0.00 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.40 +0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.63 +0.01 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.86 +0.01 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.12 +0.02 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 +0.02 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.67 +0.02 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.98 +0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.30 +0.03 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.62 +0.03 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.39 +0.11 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.11 +0.10 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.91 +0.07 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.76 +0.13 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.61 +0.13 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.48 +0.13 29 0 0 0
TOTAL PUT 352 12,442 +152
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$ 78.750
04SEP26 57.00 C 0.00 0.00 0.00 21.75 +2.05 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 20.75 +1.77 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 19.76 +1.92 109 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 18.76 +1.92 95 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 17.94 +2.12 200 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 16.76 +2.10 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.01 +1.98 192 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 14.79 +1.91 125 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 13.78 +1.89 110 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 12.76 +1.80 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 11.79 +1.90 100 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 10.90 +1.97 121 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 9.81 +1.93 91 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 8.89 +2.01 99 0 11 0
04SEP26 71.00 C 0.00 0.00 0.00 7.75 +1.87 0 0 0 0
04SEP26 72.00 C 5.44 5.70 5.35 6.82 +1.92 68 25 10 -15
04SEP26 73.00 C 0.00 0.00 0.00 5.95 +1.98 77 0 30 0
04SEP26 74.00 C 3.53 4.62 3.38 4.81 +1.70 48 33 113 0
04SEP26 75.00 C 1.28 2.51 1.13 4.00 +1.65 60 20 193 +9
04SEP26 76.00 C 0.83 3.00 0.80 3.00 +1.31 48 165 353 +59
04SEP26 77.00 C 0.50 2.25 0.50 2.16 +0.99 45 740 1,021 +220
04SEP26 78.00 C 0.30 1.65 0.30 1.60 +0.84 50 507 997 -87
04SEP26 79.00 C 0.15 1.05 0.15 1.05 +0.58 50 378 1,042 -94
04SEP26 80.00 C 0.15 0.70 0.11 0.62 +0.34 48 612 2,884 -162
04SEP26 81.00 C 0.13 0.36 0.13 0.38 +0.23 49 111 918 +75
04SEP26 82.00 C 0.07 0.23 0.07 0.20 +0.12 49 142 338 +46
04SEP26 83.00 C 0.04 0.15 0.04 0.11 +0.07 50 111 790 +93
04SEP26 84.00 C 0.04 0.06 0.04 0.05 +0.03 50 43 258 -3
04SEP26 85.00 C 0.04 0.04 0.03 0.03 +0.02 52 403 1,640 +65
04SEP26 86.00 C 0.03 0.04 0.03 0.01 0.00 50 28 417 -2
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
04SEP26 88.00 C 0.03 0.03 0.03 0.01 0.00 62 5 233 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 892 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 83 0 153 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 88 0 132 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 93 0 161 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 187 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 103 0 190 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 69 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 126 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 130 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
11SEP26 57.00 C 0.00 0.00 0.00 21.79 +1.78 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 20.79 +1.80 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 19.79 +1.80 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 18.79 +1.91 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.94 +2.06 91 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.80 +1.78 53 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.01 +1.98 87 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.80 +1.92 45 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.80 +1.91 40 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.80 +1.84 35 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.81 +1.92 41 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.90 +1.97 53 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.84 +1.96 41 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.89 +1.98 43 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.92 +1.71 41 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.00 +1.66 42 0 3 0
11SEP26 73.00 C 0.00 0.00 0.00 6.29 +1.75 48 0 0 0
11SEP26 74.00 C 2.50 3.48 2.50 5.42 +1.63 46 2 31 +1
11SEP26 75.00 C 2.00 3.38 2.00 4.60 +1.48 45 157 159 +151
11SEP26 76.00 C 1.94 3.40 1.90 3.83 +1.31 44 68 256 +28
11SEP26 77.00 C 1.52 3.10 1.48 3.17 +1.16 44 71 67 +65
11SEP26 78.00 C 0.95 2.30 0.95 2.57 +1.00 43 57 42 +9
11SEP26 79.00 C 1.00 1.97 1.00 1.97 +0.77 41 39 1,200 +5
11SEP26 80.00 C 0.75 1.66 0.75 1.59 +0.69 42 386 538 +176
11SEP26 81.00 C 0.46 1.22 0.46 1.22 +0.55 42 120 89 -8
11SEP26 82.00 C 0.35 0.95 0.35 0.92 +0.44 42 117 100 +70
11SEP26 83.00 C 0.30 0.71 0.30 0.68 +0.34 42 150 186 -1
11SEP26 84.00 C 0.24 0.55 0.24 0.49 +0.25 42 49 204 +48
11SEP26 85.00 C 0.25 0.45 0.25 0.35 +0.19 42 73 203 +9
11SEP26 86.00 C 0.32 0.32 0.32 0.24 +0.13 42 5 59 +5
11SEP26 87.00 C 0.19 0.26 0.19 0.17 +0.09 42 20 38 +20
11SEP26 88.00 C 0.00 0.00 0.00 0.11 +0.06 42 0 83 0
11SEP26 89.00 C 0.00 0.00 0.00 0.08 +0.05 42 0 41 0
11SEP26 90.00 C 0.09 0.10 0.09 0.05 +0.03 42 33 113 +13
11SEP26 91.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 7 0
11SEP26 92.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 8 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 31.00 C 47.64 47.67 47.52 47.82 +2.00 98 400 400 +400
29SEP26 32.00 C 0.00 0.00 0.00 46.82 +1.93 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.82 +1.99 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.84 +1.95 112 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.85 +1.95 113 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.83 +1.93 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.83 +1.90 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 40.83 +1.88 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.79 +1.90 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.84 +1.93 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.84 +1.92 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.80 +1.88 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.81 +1.95 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.81 +1.94 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.85 +1.92 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 32.82 +1.94 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.84 +1.90 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.76 +1.87 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.86 +1.97 51 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.83 +1.94 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.27 +1.81 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 23.85 +1.87 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.38 +1.93 37 8 8 +8
29SEP26 60.00 C 0.00 0.00 0.00 18.84 +1.83 0 4 193 -4
29SEP26 62.50 C 0.00 0.00 0.00 16.46 +1.79 43 0 63 0
29SEP26 65.00 C 10.40 10.40 10.40 13.97 +1.96 37 5 660 -4
29SEP26 67.50 C 0.00 0.00 0.00 11.69 +1.63 40 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 9.52 +1.59 41 0 6,373 0
29SEP26 72.50 C 0.00 0.00 0.00 7.56 +1.52 42 0 1,961 0
29SEP26 75.00 C 4.44 5.30 3.35 5.67 +1.23 40 454 1,827 +296
29SEP26 77.50 C 2.25 4.21 2.25 4.24 +1.10 41 191 2,365 -4
29SEP26 80.00 C 1.50 3.06 1.49 2.97 +0.83 40 1,239 7,567 -167
29SEP26 82.50 C 1.17 2.10 1.17 2.01 +0.61 40 3,143 6,036 +71
29SEP26 85.00 C 0.71 1.41 0.65 1.40 +0.51 41 863 8,080 +250
29SEP26 87.50 C 0.45 0.98 0.45 0.89 +0.35 41 805 9,417 +21
29SEP26 90.00 C 0.35 0.65 0.35 0.55 +0.23 40 419 11,853 -88
29SEP26 92.50 C 0.31 0.44 0.31 0.33 +0.15 40 122 4,408 +74
29SEP26 95.00 C 0.23 0.30 0.23 0.19 +0.09 40 112 11,042 +52
29SEP26 97.50 C 0.20 0.21 0.19 0.11 +0.05 41 94 2,184 +42
29SEP26 100.00 C 0.09 0.14 0.09 0.06 +0.03 40 85 15,655 +62
29SEP26 102.50 C 0.06 0.06 0.06 0.04 +0.02 42 20 6,539 +20
29SEP26 105.00 C 0.08 0.09 0.08 0.02 +0.01 41 71 3,147 -10
29SEP26 107.50 C 0.07 0.07 0.07 0.01 0.00 41 14 1,847 -14
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7,027 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,448 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,380 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,548 0
29SEP26 120.00 C 0.02 0.02 0.02 0.01 0.00 54 220 3,352 +220
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 218 0
29SEP26 140.00 C 0.01 0.01 0.01 0.01 0.00 71 1 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 47.85 +1.95 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.86 +1.85 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.86 +1.84 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.93 +1.90 80 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.94 +1.90 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.89 +1.97 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.96 +1.90 77 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.91 +1.85 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.97 +1.90 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.98 +1.91 71 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.93 +1.85 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.99 +1.91 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.93 +1.84 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.99 +1.90 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.94 +1.85 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.00 +1.90 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.95 +1.84 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.96 +1.85 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.03 +1.89 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.04 +1.77 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.50 +1.90 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.22 +2.04 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.72 +1.94 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.28 +1.86 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.83 +1.70 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.80 +1.73 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.72 +1.68 42 0 30 0
29OCT26 70.00 C 10.70 10.70 10.70 10.70 +1.56 41 5 1,219 0
29OCT26 72.50 C 6.63 7.74 6.63 8.74 +1.30 39 59 342 +57
29OCT26 75.00 C 4.80 7.00 4.80 6.91 +0.98 37 97 356 +60
29OCT26 77.50 C 3.94 5.70 3.94 5.79 +1.10 40 109 319 0
29OCT26 80.00 C 3.63 4.49 3.63 4.57 +0.94 40 43 1,846 +36
29OCT26 82.50 C 2.93 3.54 2.93 3.53 +0.76 39 99 821 -41
29OCT26 85.00 C 2.07 2.78 2.02 2.71 +0.63 39 193 2,074 +51
29OCT26 87.50 C 1.52 2.10 1.52 2.09 +0.55 40 24 2,583 +7
29OCT26 90.00 C 1.00 1.66 1.00 1.55 +0.43 39 1,138 3,804 +838
29OCT26 92.50 C 0.79 1.32 0.79 1.14 +0.34 39 181 2,159 +37
29OCT26 95.00 C 0.68 1.04 0.68 0.83 +0.26 39 61 4,301 +17
29OCT26 97.50 C 0.62 0.75 0.62 0.59 +0.19 39 15 2,469 -3
29OCT26 100.00 C 0.42 0.65 0.42 0.42 +0.14 39 48 2,029 +43
29OCT26 102.50 C 0.41 0.43 0.41 0.29 +0.10 39 88 1,081 +70
29OCT26 105.00 C 0.36 0.43 0.36 0.20 +0.07 39 33 1,236 +29
29OCT26 107.50 C 0.32 0.32 0.32 0.14 +0.05 39 20 624 +20
29OCT26 110.00 C 0.00 0.00 0.00 0.10 +0.04 40 0 826 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 589 0
29OCT26 115.00 C 0.16 0.17 0.16 0.05 +0.02 40 40 572 -24
29OCT26 117.50 C 0.15 0.15 0.15 0.03 +0.01 39 13 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 272 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 167.50 C 0.03 0.03 0.03 0.01 0.00 62 2 0 -2
29OCT26 170.00 C 0.02 0.02 0.02 0.01 0.00 63 13 15 +13
27NOV26 31.00 C 0.00 0.00 0.00 47.94 +1.84 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.87 +1.76 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.87 +1.76 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.93 +1.80 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.94 +1.82 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.95 +1.82 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.96 +1.82 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.91 +1.77 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.00 +1.84 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.00 +1.84 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.02 +1.84 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.00 +1.81 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.02 +1.81 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.05 +1.82 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.02 +1.77 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.04 +1.76 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.11 +1.73 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.14 +1.73 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.18 +1.61 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.23 +1.73 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.83 +1.72 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.47 +1.60 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.00 +1.42 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.92 +1.62 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.72 +1.60 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.43 +1.76 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.47 +1.39 41 0 0 0
27NOV26 70.00 C 11.20 11.20 11.20 11.66 +1.53 41 1 15 -1
27NOV26 72.50 C 0.00 0.00 0.00 10.09 +1.34 42 0 316 0
27NOV26 75.00 C 0.00 0.00 0.00 8.68 +1.32 42 0 105 0
27NOV26 77.50 C 6.10 7.24 6.07 7.24 +1.08 41 106 394 +90
27NOV26 80.00 C 4.58 5.54 4.46 6.07 +0.93 41 57 1,012 +27
27NOV26 82.50 C 3.70 4.11 3.70 5.07 +0.85 42 4 240 -2
27NOV26 85.00 C 2.85 4.15 2.85 4.22 +0.79 42 198 471 +35
27NOV26 87.50 C 2.51 3.46 2.51 3.44 +0.67 42 234 1,352 +10
27NOV26 90.00 C 2.35 2.88 2.35 2.79 +0.57 42 98 1,649 +10
27NOV26 92.50 C 2.38 2.38 2.38 2.25 +0.48 42 100 2,245 0
27NOV26 95.00 C 1.40 2.04 1.40 1.80 +0.40 41 103 2,939 +100
27NOV26 97.50 C 1.12 1.12 1.12 1.43 +0.33 41 2 1,500 +2
27NOV26 100.00 C 0.97 1.44 0.97 1.13 +0.27 41 176 1,130 +129
27NOV26 102.50 C 0.86 1.20 0.86 0.89 +0.22 41 73 740 +17
27NOV26 105.00 C 0.90 0.97 0.90 0.69 +0.17 41 102 600 0
27NOV26 107.50 C 0.00 0.00 0.00 0.54 +0.14 41 0 486 0
27NOV26 110.00 C 0.68 0.68 0.68 0.42 +0.11 41 63 394 0
27NOV26 112.50 C 0.00 0.00 0.00 0.32 +0.08 41 0 422 0
27NOV26 115.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 468 0
27NOV26 125.00 C 0.28 0.28 0.28 0.09 +0.03 42 10 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 160.00 C 0.09 0.09 0.09 0.01 0.00 48 10 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 48.07 +1.74 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.08 +1.74 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.09 +1.75 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.09 +1.74 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.10 +1.74 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.11 +1.77 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.12 +1.73 46 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 41.14 +1.73 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.02 +1.62 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.04 +1.38 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.10 +1.60 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.16 +1.61 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.19 +1.58 41 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.23 +1.58 44 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.25 +1.58 43 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 33.31 +1.58 46 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.43 +1.53 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.48 +1.67 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.53 +1.67 49 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 29.56 +1.63 48 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 27.23 +1.65 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 24.77 +1.46 43 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 22.54 +1.41 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 20.96 +1.95 49 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 18.21 +1.23 41 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 16.24 +1.19 41 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 14.47 +1.19 42 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 12.97 +1.44 43 0 16,614 0
30DEC26 72.50 C 10.10 11.31 10.10 11.09 +1.05 41 53 1,456 0
30DEC26 75.00 C 8.70 8.70 8.70 9.96 +1.17 43 5 1,226 -5
30DEC26 77.50 C 7.68 8.50 7.68 8.50 +1.00 42 45 1,132 0
30DEC26 80.00 C 6.48 7.44 6.42 7.47 +1.03 42 281 7,852 -154
30DEC26 82.50 C 4.77 5.54 4.77 6.46 +0.93 43 126 5,499 -50
30DEC26 85.00 C 4.03 5.60 4.03 5.58 +0.87 43 186 8,280 -24
30DEC26 87.50 C 0.00 0.00 0.00 4.80 +0.82 43 0 2,550 0
30DEC26 90.00 C 2.90 4.07 2.90 4.08 +0.73 43 91 17,916 -66
30DEC26 92.50 C 3.17 3.17 3.17 3.45 +0.64 43 2 2,898 0
30DEC26 95.00 C 2.86 2.86 2.86 2.91 +0.56 43 3 5,697 0
30DEC26 97.50 C 0.00 0.00 0.00 2.44 +0.49 43 0 1,729 0
30DEC26 100.00 C 2.00 2.35 1.99 2.05 +0.43 43 368 9,890 +126
30DEC26 102.50 C 1.80 1.80 1.80 1.71 +0.37 43 13 997 0
30DEC26 105.00 C 1.55 1.66 1.53 1.42 +0.31 42 397 4,623 +57
30DEC26 107.50 C 1.44 1.44 1.44 1.18 +0.27 42 100 873 -61
30DEC26 110.00 C 1.00 1.36 1.00 0.98 +0.23 42 113 6,211 +8
30DEC26 112.50 C 0.00 0.00 0.00 0.81 +0.20 42 0 5,566 0
30DEC26 115.00 C 0.94 1.02 0.94 0.67 +0.17 42 139 2,922 +5
30DEC26 117.50 C 0.00 0.00 0.00 0.55 +0.14 42 0 2,360 0
30DEC26 120.00 C 0.70 0.79 0.70 0.45 +0.12 42 267 2,122 -7
30DEC26 122.50 C 0.00 0.00 0.00 0.37 +0.10 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.07 42 0 1,031 0
30DEC26 130.00 C 0.52 0.52 0.52 0.20 +0.05 42 1 3,445 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 2,828 0
30DEC26 135.00 C 0.43 0.43 0.43 0.13 +0.03 42 1 1,210 -1
30DEC26 137.50 C 0.44 0.44 0.44 0.11 +0.03 42 2 741 -2
30DEC26 140.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 1,100 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 283 0
30DEC26 150.00 C 0.28 0.28 0.28 0.04 +0.02 42 20 941 +20
30DEC26 152.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 406 0
30DEC26 157.50 C 0.21 0.21 0.21 0.01 0.00 40 6 533 +6
30DEC26 160.00 C 0.24 0.24 0.24 0.01 0.00 40 5 1,867 -5
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 48.10 +1.32 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.14 +1.49 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.51 +1.82 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.55 +1.81 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.60 +1.81 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.35 +1.16 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.38 +1.51 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 41.53 +1.53 47 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.59 +1.53 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.64 +1.52 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.63 +1.45 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.70 +1.16 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.83 +1.22 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.87 +1.47 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 34.98 +1.50 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.95 +1.19 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.04 +1.22 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.19 +1.30 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.30 +1.41 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.36 +1.29 44 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 28.36 +1.50 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.25 +1.52 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.29 +1.60 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.15 +1.40 43 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 20.31 +1.39 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 18.54 +1.34 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 16.90 +1.31 43 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 15.16 +1.14 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 13.92 +1.33 43 0 258 0
30MAR27 75.00 C 11.94 11.94 11.94 12.16 +0.83 41 1 546 0
30MAR27 77.50 C 10.33 10.36 10.33 10.82 +0.65 40 14 2,968 0
30MAR27 80.00 C 8.05 9.34 8.05 10.07 +0.94 42 11 2,067 -7
30MAR27 82.50 C 7.23 7.23 7.23 9.19 +0.99 42 3 2,029 -3
30MAR27 85.00 C 0.00 0.00 0.00 8.30 +0.99 43 0 15,258 0
30MAR27 87.50 C 0.00 0.00 0.00 7.42 +0.91 43 0 3,331 0
30MAR27 90.00 C 6.40 6.40 6.40 6.62 +0.84 42 25 5,837 0
30MAR27 92.50 C 5.25 5.25 5.25 5.90 +0.77 42 1 474 0
30MAR27 95.00 C 0.00 0.00 0.00 5.25 +0.70 42 0 2,970 0
30MAR27 97.50 C 0.00 0.00 0.00 4.66 +0.64 42 0 387 0
30MAR27 100.00 C 0.00 0.00 0.00 4.14 +0.58 42 0 1,739 0
30MAR27 102.50 C 3.80 4.04 3.80 3.67 +0.53 42 142 572 +110
30MAR27 105.00 C 0.00 0.00 0.00 3.25 +0.48 42 0 670 0
30MAR27 107.50 C 0.00 0.00 0.00 2.87 +0.43 42 0 487 0
30MAR27 110.00 C 2.75 3.05 2.70 2.54 +0.39 42 116 2,850 +115
30MAR27 112.50 C 0.00 0.00 0.00 2.24 +0.35 42 0 2,464 0
30MAR27 115.00 C 0.00 0.00 0.00 1.98 +0.32 42 0 349 0
30MAR27 117.50 C 2.28 2.28 2.28 1.74 +0.28 42 5 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.54 +0.26 42 0 1,229 0
30MAR27 122.50 C 1.89 1.89 1.89 1.35 +0.22 42 50 401 -50
30MAR27 125.00 C 1.57 1.84 1.57 1.19 +0.20 42 237 1,868 +52
30MAR27 127.50 C 0.00 0.00 0.00 1.05 +0.18 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.92 +0.16 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.81 +0.14 42 0 33 0
30MAR27 135.00 C 1.18 1.18 1.18 0.71 +0.13 42 1 4 -1
30MAR27 137.50 C 0.00 0.00 0.00 0.62 +0.11 42 0 130 0
30MAR27 140.00 C 1.11 1.11 1.11 0.55 +0.10 42 4 94 +4
30MAR27 142.50 C 0.00 0.00 0.00 0.48 +0.09 42 0 33 0
30MAR27 145.00 C 0.99 0.99 0.99 0.42 +0.08 42 6 170 +6
30MAR27 147.50 C 0.00 0.00 0.00 0.37 +0.07 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.33 +0.07 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.29 +0.06 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.22 +0.04 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.19 +0.04 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.17 +0.03 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 48.56 +1.24 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.77 +1.57 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.84 +1.47 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.89 +1.45 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.94 +1.51 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.04 +1.44 51 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 43.14 +1.46 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.22 +1.56 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.30 +1.58 50 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 40.39 +1.45 50 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 39.49 +1.55 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.59 +1.52 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.70 +1.53 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.68 +1.39 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.93 +1.51 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.88 +1.33 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.17 +1.47 47 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 33.40 +1.56 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.47 +1.49 46 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 31.71 +1.58 47 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 29.71 +1.63 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 27.60 +1.49 45 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 25.91 +1.68 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 23.91 +1.47 44 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 22.22 +1.47 44 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 20.57 +1.41 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 18.18 +0.52 40 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 17.17 +0.92 42 0 382 0
29JUN27 72.50 C 0.00 0.00 0.00 16.21 +1.35 43 0 344 0
29JUN27 75.00 C 13.75 13.75 13.75 14.85 +1.23 43 854 2,096 +854
29JUN27 77.50 C 12.60 13.80 12.60 13.66 +1.17 43 7 439 +7
29JUN27 80.00 C 11.94 11.94 11.87 12.67 +1.22 43 163 1,313 -54
29JUN27 82.50 C 0.00 0.00 0.00 11.59 +1.08 43 0 373 0
29JUN27 85.00 C 0.00 0.00 0.00 10.63 +0.99 43 500 1,241 +440
29JUN27 87.50 C 0.00 0.00 0.00 9.89 +1.09 43 0 2,573 0
29JUN27 90.00 C 8.27 9.10 8.27 9.06 +1.03 43 11 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 8.31 +0.98 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 7.60 +0.92 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 6.95 +0.86 43 0 556 0
29JUN27 100.00 C 0.00 0.00 0.00 6.35 +0.81 43 0 1,576 0
29JUN27 102.50 C 0.00 0.00 0.00 5.80 +0.75 43 0 266 0
29JUN27 105.00 C 5.22 5.38 5.22 5.30 +0.71 43 41 746 0
29JUN27 107.50 C 0.00 0.00 0.00 4.83 +0.65 43 0 864 0
29JUN27 110.00 C 4.33 4.33 4.33 4.41 +0.61 43 5 206 +5
29JUN27 112.50 C 0.00 0.00 0.00 4.02 +0.57 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.67 +0.53 43 0 4,345 0
29JUN27 117.50 C 3.71 3.71 3.71 3.35 +0.50 43 2 112 0
29JUN27 120.00 C 3.30 3.35 3.30 3.05 +0.46 43 12 56 +12
29JUN27 122.50 C 0.00 0.00 0.00 2.78 +0.42 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.54 +0.40 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.31 +0.37 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.11 +0.34 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.92 +0.32 43 0 39 0
29JUN27 135.00 C 2.21 2.21 2.21 1.75 +0.29 43 1 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.59 +0.27 43 0 242 0
29JUN27 140.00 C 2.06 2.16 2.06 1.45 +0.25 43 2 117 0
29JUN27 142.50 C 2.06 2.06 2.06 1.32 +0.23 43 1 303 +1
29JUN27 145.00 C 0.00 0.00 0.00 1.21 +0.22 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 1.10 +0.20 43 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 1.00 +0.18 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.91 +0.16 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.83 +0.15 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.76 +0.14 43 0 210 0
29JUN27 160.00 C 1.30 1.30 1.30 0.69 +0.13 43 4 453 +4
29JUN27 162.50 C 0.00 0.00 0.00 0.63 +0.12 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.58 +0.12 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.53 +0.11 43 0 1,904 0
29JUN27 170.00 C 1.11 1.16 1.11 0.48 +0.10 43 22 159 +20
29SEP27 31.00 C 0.00 0.00 0.00 49.24 +1.53 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.33 +1.55 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.43 +1.42 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.53 +1.56 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.63 +1.56 53 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 44.74 +1.36 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.84 +1.54 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.95 +1.43 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.07 +1.54 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.19 +1.50 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.20 +1.41 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.34 +1.44 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.61 +1.59 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.63 +1.48 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.92 +1.62 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 36.05 +1.60 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 35.18 +1.56 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.49 +1.69 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 33.58 +1.59 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.97 +1.78 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.85 +1.59 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.15 +1.74 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.21 +1.57 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.67 +1.71 45 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 23.90 +1.53 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.33 +1.47 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 20.81 +1.37 44 0 0 0
29SEP27 70.00 C 17.00 17.00 16.60 18.67 +0.61 41 3 8 +3
29SEP27 72.50 C 0.00 0.00 0.00 18.14 +1.34 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.89 +1.28 43 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 15.73 +1.22 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 14.65 +1.16 43 0 13 0
29SEP27 82.50 C 12.26 12.78 12.26 13.93 +1.40 44 245 160 +145
29SEP27 85.00 C 12.30 12.74 12.30 12.71 +1.08 43 90 140 +90
29SEP27 87.50 C 0.00 0.00 0.00 11.94 +1.16 43 0 30 0
29SEP27 90.00 C 0.00 0.00 0.00 11.27 +1.27 44 0 0 0
29SEP27 92.50 C 9.77 9.77 9.77 10.48 +1.21 44 1 1 +1
29SEP27 95.00 C 0.00 0.00 0.00 9.74 +1.15 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 9.02 +1.07 44 0 2 0
29SEP27 100.00 C 8.18 8.18 8.18 8.43 +1.06 44 2 4 +2
29SEP27 102.50 C 0.00 0.00 0.00 7.84 +1.02 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.28 +0.96 44 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.77 +0.92 44 0 0 0
29SEP27 110.00 C 6.10 6.10 6.10 6.29 +0.88 44 1 1 +1
29SEP27 112.50 C 0.00 0.00 0.00 5.84 +0.83 44 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 5.43 +0.79 44 0 1 0
29SEP27 117.50 C 0.00 0.00 0.00 5.04 +0.75 43 0 4 0
29SEP27 120.00 C 5.09 5.09 5.09 4.69 +0.71 43 3 4 0
29SEP27 122.50 C 0.00 0.00 0.00 4.36 +0.68 43 0 0 0
29SEP27 125.00 C 4.38 4.38 4.38 4.05 +0.64 43 10 10 +10
29SEP27 127.50 C 0.00 0.00 0.00 3.76 +0.60 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.49 +0.57 43 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 3.25 +0.54 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.02 +0.51 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.81 +0.49 43 0 0 0
29SEP27 140.00 C 3.03 3.03 3.03 2.61 +0.46 43 2 7 +2
29SEP27 142.50 C 0.00 0.00 0.00 2.43 +0.44 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.26 +0.41 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 2.10 +0.39 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.95 +0.36 43 0 2 0
29SEP27 152.50 C 2.47 2.47 2.47 1.82 +0.35 43 6 12 +4
29SEP27 155.00 C 2.20 2.48 2.20 1.69 +0.33 43 17 21 +17
TOTAL CALL 21,403 484,483 +5,281
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 157 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 118 0 81 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 126 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 95 0 373 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
04SEP26 70.00 P 0.12 0.12 0.01 0.01 -0.01 66 353 305 +81
04SEP26 71.00 P 0.14 0.14 0.12 0.01 -0.04 59 95 145 +59
04SEP26 72.00 P 0.39 0.39 0.13 0.01 -0.09 52 119 194 +3
04SEP26 73.00 P 0.59 0.59 0.06 0.02 -0.18 49 108 536 -41
04SEP26 74.00 P 0.64 0.73 0.14 0.06 -0.29 51 143 395 +36
04SEP26 75.00 P 1.05 1.18 0.15 0.12 -0.47 49 491 746 +230
04SEP26 76.00 P 1.20 1.80 0.30 0.25 -0.69 49 266 1,364 -51
04SEP26 77.00 P 2.77 2.83 0.47 0.48 -0.94 50 750 1,338 +210
04SEP26 78.00 P 0.88 0.93 0.77 0.81 -1.20 49 60 594 +48
04SEP26 79.00 P 2.60 2.60 1.34 1.26 -1.45 48 2 750 0
04SEP26 80.00 P 3.49 3.49 1.95 1.86 -1.63 48 93 752 -76
04SEP26 81.00 P 3.93 3.93 3.93 2.59 -1.90 48 1 646 0
04SEP26 82.00 P 3.78 3.78 3.78 3.47 -1.94 51 5 189 0
04SEP26 83.00 P 0.00 0.00 0.00 4.33 -2.05 48 0 61 0
04SEP26 84.00 P 0.00 0.00 0.00 5.40 -1.96 64 0 1 0
04SEP26 85.00 P 6.50 6.50 6.50 6.26 -2.09 48 5 82 +5
04SEP26 86.00 P 0.00 0.00 0.00 7.40 -1.95 81 0 93 -1
04SEP26 87.00 P 0.00 0.00 0.00 8.28 -2.07 68 0 3 -1
04SEP26 88.00 P 0.00 0.00 0.00 9.31 -2.04 82 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 10.25 -2.10 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 11.25 -2.10 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 12.29 -2.06 97 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 13.35 -2.00 118 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 14.31 -2.04 114 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 15.37 -1.98 134 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 16.25 -2.10 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 17.27 -2.08 116 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 18.25 -2.10 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 19.25 -2.12 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 20.25 -2.10 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 21.38 -1.97 173 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 22.25 -2.12 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 23.30 -2.05 162 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 24.32 -2.03 174 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 25.31 -2.04 176 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 26.25 -2.10 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 20 0
11SEP26 68.00 P 0.07 0.07 0.07 0.03 -0.05 44 10 10 +10
11SEP26 69.00 P 0.00 0.00 0.00 0.04 -0.09 42 0 0 0
11SEP26 70.00 P 0.26 0.26 0.26 0.07 -0.14 42 2 71 +2
11SEP26 71.00 P 0.00 0.00 0.00 0.12 -0.21 42 0 47 0
11SEP26 72.00 P 0.99 1.02 0.30 0.20 -0.29 42 31 39 +14
11SEP26 73.00 P 1.14 1.14 0.50 0.31 -0.39 42 28 180 -1
11SEP26 74.00 P 1.66 1.77 0.58 0.47 -0.49 42 216 183 +95
11SEP26 75.00 P 2.00 2.00 0.75 0.69 -0.59 42 1,372 1,161 +987
11SEP26 76.00 P 2.83 2.83 1.28 0.96 -0.73 42 235 194 -57
11SEP26 77.00 P 2.91 2.91 1.42 1.30 -0.88 42 102 272 +47
11SEP26 78.00 P 0.00 0.00 0.00 1.70 -1.03 42 0 39 0
11SEP26 79.00 P 0.00 0.00 0.00 2.19 -1.18 42 0 70 0
11SEP26 80.00 P 2.81 2.81 2.81 2.75 -1.30 42 10 40 +10
11SEP26 81.00 P 0.00 0.00 0.00 3.40 -1.39 42 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 4.12 -1.47 42 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 4.91 -1.55 43 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 5.68 -1.86 42 0 5 0
11SEP26 85.00 P 0.00 0.00 0.00 6.61 -1.86 44 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 7.47 -1.95 43 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 8.37 -2.02 42 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.32 -2.05 42 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.29 -2.06 42 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.27 -2.08 42 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.29 -2.06 48 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.35 -2.00 57 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.31 -2.04 57 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.37 -1.98 65 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.37 -1.98 69 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.36 -1.99 71 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.58 -1.77 89 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.36 -2.01 77 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.36 -1.99 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 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 99 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 39.00 P 0.02 0.02 0.02 0.01 0.00 92 4 20 -4
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 43.00 P 0.02 0.02 0.02 0.01 0.00 80 1 196 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 559 0
29SEP26 52.50 P 0.02 0.02 0.02 0.01 0.00 55 120 756 +120
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,390 0
29SEP26 57.50 P 0.06 0.06 0.06 0.01 0.00 44 5 1,568 0
29SEP26 60.00 P 0.13 0.13 0.09 0.02 -0.02 41 33 4,305 +10
29SEP26 62.50 P 0.31 0.31 0.15 0.05 -0.04 40 91 2,061 -60
29SEP26 65.00 P 0.50 0.50 0.23 0.13 -0.10 40 169 10,411 +89
29SEP26 67.50 P 0.78 0.78 0.40 0.29 -0.19 40 120 3,523 +39
29SEP26 70.00 P 1.40 1.45 0.66 0.60 -0.32 41 3,492 30,802 -1,071
29SEP26 72.50 P 2.08 2.19 1.11 1.10 -0.43 41 106 4,691 +11
29SEP26 75.00 P 3.44 3.44 1.79 1.80 -0.64 40 488 14,696 +194
29SEP26 77.50 P 4.67 4.67 2.80 2.72 -0.92 39 182 5,390 +103
29SEP26 80.00 P 6.50 6.50 4.10 4.10 -1.06 40 80 13,524 0
29SEP26 82.50 P 8.50 8.56 5.61 5.57 -1.39 39 125 8,734 0
29SEP26 85.00 P 10.50 10.50 8.81 7.29 -1.58 38 167 12,964 0
29SEP26 87.50 P 12.10 12.10 12.10 9.49 -1.60 41 2 8,838 -2
29SEP26 90.00 P 14.50 15.08 11.72 11.86 -1.89 45 276 6,153 -6
29SEP26 92.50 P 0.00 0.00 0.00 13.95 -1.97 40 2 4,303 -2
29SEP26 95.00 P 17.90 17.90 17.90 16.52 -1.85 48 2 4,794 -2
29SEP26 97.50 P 20.40 20.40 20.40 19.03 -1.82 53 3 1,335 0
29SEP26 100.00 P 22.65 22.72 21.97 21.54 -1.81 58 114 6,098 +59
29SEP26 102.50 P 25.00 25.00 25.00 24.04 -1.81 63 2 2,406 -2
29SEP26 105.00 P 27.70 27.70 26.14 26.39 -1.96 61 166 1,624 -502
29SEP26 107.50 P 30.15 30.15 30.15 28.94 -1.91 67 2 625 0
29SEP26 110.00 P 31.37 31.38 31.37 31.38 -1.97 68 178 1,056 -8
29SEP26 112.50 P 36.50 36.50 36.50 33.91 -1.94 73 1 291 0
29SEP26 115.00 P 0.00 0.00 0.00 36.44 -1.91 79 0 115 0
29SEP26 117.50 P 0.00 0.00 0.00 38.94 -1.91 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.44 -1.91 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.94 -1.91 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.44 -1.91 92 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 48.94 -1.91 95 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.45 -1.90 99 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.99 -1.86 105 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.49 -1.86 107 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.99 -1.86 110 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.45 -1.90 111 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 63.99 -1.86 116 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.45 -1.90 116 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.93 -1.92 118 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.45 -1.90 122 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.94 -1.91 124 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.44 -1.91 126 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.97 -1.88 130 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.49 -1.86 134 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.97 -1.88 135 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 86.49 -1.86 139 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.95 -1.90 139 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 91.45 -1.90 141 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 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 70 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 61 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 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 212 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,554 0
29OCT26 57.50 P 0.27 0.27 0.27 0.08 -0.05 39 117 422 +5
29OCT26 60.00 P 0.51 0.51 0.36 0.17 -0.09 39 41 660 +20
29OCT26 62.50 P 0.77 0.77 0.50 0.32 -0.15 39 142 887 +76
29OCT26 65.00 P 1.03 1.03 0.73 0.57 -0.24 39 66 1,105 +17
29OCT26 67.50 P 1.53 1.53 1.06 0.94 -0.35 39 34 1,214 +1
29OCT26 70.00 P 2.50 2.50 1.54 1.48 -0.45 40 872 3,263 -827
29OCT26 72.50 P 2.75 2.75 2.18 2.17 -0.55 39 10 1,878 -5
29OCT26 75.00 P 4.22 4.66 3.13 2.99 -0.76 39 40 1,542 +35
29OCT26 77.50 P 6.00 6.00 4.21 4.05 -0.90 38 356 2,363 +137
29OCT26 80.00 P 7.50 7.50 5.36 5.36 -1.09 39 55 2,175 0
29OCT26 82.50 P 8.07 8.07 7.86 6.87 -1.27 39 22 3,029 -2
29OCT26 85.00 P 11.20 11.20 11.20 8.58 -1.41 39 3 2,675 0
29OCT26 87.50 P 12.80 12.80 11.82 10.48 -1.53 39 4 1,748 +2
29OCT26 90.00 P 13.20 13.20 13.20 12.59 -1.43 41 3 1,938 0
29OCT26 92.50 P 0.00 0.00 0.00 14.70 -1.52 41 3 1,622 +2
29OCT26 95.00 P 18.30 18.30 18.30 16.91 -2.27 41 2 383 0
29OCT26 97.50 P 20.90 20.90 20.70 19.26 -1.74 43 6 242 +6
29OCT26 100.00 P 0.00 0.00 0.00 21.59 -1.83 43 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 24.04 -1.83 46 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 26.39 -1.96 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.94 -1.91 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.38 -1.97 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.91 -1.94 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.44 -1.91 57 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.94 -1.91 60 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.44 -1.91 62 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.94 -1.91 65 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.44 -1.91 67 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.94 -1.91 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.45 -1.90 72 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.08 -1.77 79 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.58 -1.77 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.08 -1.77 83 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.45 -1.90 81 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.99 -1.86 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.58 -1.77 89 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.93 -1.92 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.50 -1.85 91 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.94 -1.91 90 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.50 -1.85 94 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.00 -1.85 96 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.49 -1.86 97 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.97 -1.88 98 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.49 -1.86 101 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.00 -1.85 103 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.45 -1.90 102 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 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 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 0.18 -0.08 41 0 580 0
27NOV26 57.50 P 0.00 0.00 0.00 0.32 -0.12 41 0 149 0
27NOV26 60.00 P 0.98 1.10 0.98 0.54 -0.17 41 115 593 +113
27NOV26 62.50 P 1.21 1.26 1.06 0.84 -0.26 41 45 547 +41
27NOV26 65.00 P 1.75 1.75 1.44 1.26 -0.35 41 40 270 +6
27NOV26 67.50 P 2.80 2.80 2.80 1.81 -0.45 41 2 1,040 0
27NOV26 70.00 P 2.95 2.95 2.95 2.50 -0.51 42 1 953 0
27NOV26 72.50 P 3.97 3.97 3.65 3.30 -0.60 41 4 1,848 +2
27NOV26 75.00 P 5.16 5.16 4.40 4.25 -0.74 41 25 991 -10
27NOV26 77.50 P 0.00 0.00 0.00 5.39 -0.89 41 0 806 0
27NOV26 80.00 P 8.42 8.42 7.97 6.70 -1.02 41 121 773 +105
27NOV26 82.50 P 10.38 10.38 8.27 8.18 -1.19 41 5 1,205 +1
27NOV26 85.00 P 11.12 11.12 11.12 9.84 -1.32 41 15 2,875 0
27NOV26 87.50 P 12.87 12.87 12.03 11.54 -1.84 41 19 2,160 0
27NOV26 90.00 P 16.55 16.55 16.55 13.85 -1.11 44 20 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 15.87 -1.10 45 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 17.94 -1.24 45 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 20.10 -1.35 45 0 120 0
27NOV26 100.00 P 23.00 23.00 23.00 22.28 -1.41 45 3 5 +3
27NOV26 102.50 P 0.00 0.00 0.00 24.43 -1.56 45 0 1 0
27NOV26 105.00 P 27.90 27.90 26.88 26.49 -2.01 40 4 4 +4
27NOV26 107.50 P 30.30 30.30 30.30 28.99 -1.93 43 2 2 +2
27NOV26 110.00 P 0.00 0.00 0.00 31.44 -1.95 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.91 -1.94 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.44 -1.91 49 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 38.97 -1.88 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.44 -1.91 53 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.94 -1.92 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.44 -1.91 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.94 -1.91 59 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.45 -1.90 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.08 -1.77 67 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.58 -1.77 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.08 -1.77 70 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.45 -1.90 68 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.99 -1.87 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.58 -1.78 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.93 -1.92 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.50 -1.85 77 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.94 -1.91 76 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.50 -1.86 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.00 -1.85 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.49 -1.86 82 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.97 -1.88 83 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.49 -1.86 85 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.00 -1.85 87 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.45 -1.90 87 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 391 0
30DEC26 47.00 P 0.29 0.29 0.29 0.08 -0.03 42 1 346 0
30DEC26 48.00 P 0.33 0.33 0.33 0.11 -0.03 43 1 276 -1
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 540 0
30DEC26 50.00 P 0.42 0.42 0.42 0.17 -0.05 42 2 724 -2
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.08 42 0 775 0
30DEC26 55.00 P 0.73 0.73 0.73 0.46 -0.12 42 2 1,438 +2
30DEC26 57.50 P 1.14 1.14 1.14 0.71 -0.17 42 50 1,183 +35
30DEC26 60.00 P 1.55 1.55 1.43 1.05 -0.22 42 21 3,599 +9
30DEC26 62.50 P 1.86 1.86 1.86 1.49 -0.31 43 1 5,786 0
30DEC26 65.00 P 2.35 2.35 2.12 2.03 -0.42 43 176 5,770 -69
30DEC26 67.50 P 3.49 3.49 3.08 2.72 -0.38 43 5 3,107 +2
30DEC26 70.00 P 4.06 4.06 3.48 3.46 -0.50 42 16 25,482 0
30DEC26 72.50 P 5.08 5.08 4.45 4.50 -0.44 43 91 2,597 +89
30DEC26 75.00 P 6.12 6.12 5.73 5.35 -0.74 42 64 3,452 +43
30DEC26 77.50 P 7.41 7.41 6.70 6.54 -0.85 42 129 4,436 -60
30DEC26 80.00 P 9.60 9.60 7.94 7.93 -0.90 42 34 14,292 -17
30DEC26 82.50 P 0.00 0.00 0.00 9.34 -1.08 42 0 5,069 0
30DEC26 85.00 P 12.03 12.03 11.52 10.92 -1.25 42 12 12,211 -4
30DEC26 87.50 P 13.61 13.61 13.61 12.65 -1.35 42 15 1,338 0
30DEC26 90.00 P 15.90 15.90 14.64 14.57 -1.39 43 7 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 16.77 -1.22 45 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 18.78 -1.34 45 0 6,595 0
30DEC26 97.50 P 21.71 21.71 21.71 20.90 -1.16 46 1 2,215 +1
30DEC26 100.00 P 24.00 24.01 24.00 23.07 -0.90 46 52 4,740 +23
30DEC26 102.50 P 25.97 25.97 25.97 25.26 -1.19 47 1 308 +1
30DEC26 105.00 P 0.00 0.00 0.00 27.54 -1.19 47 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 29.63 -1.34 46 0 216 0
30DEC26 110.00 P 34.00 34.00 34.00 32.09 -1.30 48 1 1,541 -1
30DEC26 112.50 P 36.50 36.50 36.50 34.29 -1.68 47 1 257 +1
30DEC26 115.00 P 0.00 0.00 0.00 36.67 -1.74 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 38.97 -1.90 46 0 31 0
30DEC26 120.00 P 42.70 42.70 42.70 41.45 -1.90 47 1 162 0
30DEC26 122.50 P 0.00 0.00 0.00 43.94 -1.92 49 0 8 0
30DEC26 125.00 P 47.00 47.00 47.00 46.97 -1.38 59 10 1,321 -10
30DEC26 127.50 P 0.00 0.00 0.00 48.94 -1.91 52 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.45 -1.90 54 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 54.08 -1.77 58 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.58 -1.77 60 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.08 -1.77 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.45 -1.90 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.99 -1.87 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.58 -1.78 67 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 68.93 -1.92 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.50 -1.85 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.94 -1.91 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.50 -1.86 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.00 -1.85 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.49 -1.86 73 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 83.97 -1.88 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.49 -1.86 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.00 -1.85 77 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.45 -1.90 77 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 -0.06 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.33 -0.07 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.38 -0.10 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.54 -0.11 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.62 -0.15 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.91 -0.17 42 0 485 0
30MAR27 55.00 P 2.00 2.00 2.00 1.26 -0.23 42 1 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.69 -0.31 42 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 2.23 -0.37 42 0 5,498 0
30MAR27 62.50 P 0.00 0.00 0.00 2.87 -0.43 42 0 2,573 0
30MAR27 65.00 P 4.02 4.14 4.01 3.58 -0.51 42 139 6,283 0
30MAR27 67.50 P 5.04 5.04 4.81 4.46 -0.48 42 480 1,329 -40
30MAR27 70.00 P 6.57 6.57 5.78 5.34 -0.56 42 232 18,019 +129
30MAR27 72.50 P 0.00 0.00 0.00 6.36 -0.62 42 0 3,871 0
30MAR27 75.00 P 8.23 8.23 7.56 7.56 -0.62 42 12 4,802 +12
30MAR27 77.50 P 9.57 9.57 8.85 8.69 -0.81 42 135 2,143 -7
30MAR27 80.00 P 11.96 11.96 11.96 10.02 -0.91 42 2 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 11.52 -0.98 42 0 1,050 0
30MAR27 85.00 P 13.56 13.56 13.56 13.06 -1.14 42 85 15,351 0
30MAR27 87.50 P 0.00 0.00 0.00 14.80 -0.65 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 16.57 -1.23 42 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 18.53 -0.83 43 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 20.44 -0.88 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 22.41 -0.92 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 24.34 -1.07 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 26.41 -1.04 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 28.62 -0.95 44 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 30.83 -0.91 45 0 31 0
30MAR27 110.00 P 36.50 36.50 36.50 33.01 -0.97 45 1 100 +1
30MAR27 112.50 P 37.10 37.20 36.00 35.31 -0.99 46 31 504 +7
30MAR27 115.00 P 0.00 0.00 0.00 37.38 -1.29 44 0 1,582 0
30MAR27 117.50 P 40.70 40.70 40.70 39.83 -1.43 46 1 73 +1
30MAR27 120.00 P 0.00 0.00 0.00 42.33 -1.30 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 44.41 -1.50 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 46.97 -1.40 48 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 49.06 -1.84 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.60 -1.77 47 0 7 0
30MAR27 132.50 P 0.00 0.00 0.00 54.08 -1.77 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.58 -1.77 49 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 59.08 -1.77 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.60 -1.75 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.16 -1.70 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.66 -1.70 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.16 -1.69 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.53 -1.82 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.03 -1.82 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.53 -1.83 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.03 -1.82 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.53 -1.82 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.27 -1.58 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.77 -1.58 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.27 -1.58 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.77 -1.58 67 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 0.00 43 0 90 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.31 -0.05 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.37 -0.05 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.43 -0.07 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.51 -0.08 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 -0.08 43 0 0 0
29JUN27 45.00 P 1.19 1.19 1.17 0.68 -0.10 43 21 32 +1
29JUN27 46.00 P 0.00 0.00 0.00 0.78 -0.12 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.90 -0.12 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.02 -0.13 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.15 -0.16 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.30 -0.18 43 0 686 0
29JUN27 52.50 P 0.00 0.00 0.00 1.72 -0.21 43 0 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 2.23 -0.26 43 0 1,190 0
29JUN27 57.50 P 0.00 0.00 0.00 2.80 -0.34 43 0 962 0
29JUN27 60.00 P 3.86 3.86 3.86 3.51 -0.35 43 3 2,214 0
29JUN27 62.50 P 0.00 0.00 0.00 4.25 -0.40 43 0 1,254 0
29JUN27 65.00 P 5.49 5.49 5.49 5.06 -0.43 43 53 3,361 -53
29JUN27 67.50 P 0.00 0.00 0.00 5.94 -0.49 43 0 3,033 0
29JUN27 70.00 P 8.00 8.00 6.96 6.90 -0.56 42 27 1,018 +22
29JUN27 72.50 P 0.00 0.00 0.00 8.02 -0.59 42 0 1,371 0
29JUN27 75.00 P 9.77 9.77 9.20 9.16 -0.70 42 1,504 3,459 +1,500
29JUN27 77.50 P 11.19 11.19 11.19 10.39 -0.81 42 18 3,693 -18
29JUN27 80.00 P 0.00 0.00 0.00 11.75 -0.89 42 0 4,433 0
29JUN27 82.50 P 0.00 0.00 0.00 13.22 -0.93 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 14.82 -0.91 42 500 970 +500
29JUN27 87.50 P 0.00 0.00 0.00 16.35 -1.53 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 18.19 -0.72 42 0 7,947 0
29JUN27 92.50 P 0.00 0.00 0.00 20.08 -0.79 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 21.95 -0.51 43 0 100 0
29JUN27 97.50 P 0.00 0.00 0.00 23.86 -0.82 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 25.81 -0.85 44 1 559 0
29JUN27 102.50 P 0.00 0.00 0.00 27.80 -0.91 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 29.85 -0.88 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.50 -0.39 46 0 36 0
29JUN27 110.00 P 35.60 35.60 34.20 34.21 -0.82 45 11 397 -9
29JUN27 112.50 P 0.00 0.00 0.00 36.22 -0.94 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.41 -0.95 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.62 -0.96 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.85 -1.01 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.16 -0.94 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.43 -0.95 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.73 -1.54 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.08 -1.57 45 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 54.39 -1.66 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.67 -1.81 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.08 -1.84 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.60 -1.78 46 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 64.16 -1.70 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.66 -1.70 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.16 -1.69 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.66 -1.69 51 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 74.03 -1.82 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.53 -1.83 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.03 -1.82 52 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.53 -1.82 53 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 84.27 -1.58 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.77 -1.58 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.27 -1.58 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.77 -1.58 60 0 0 0
29SEP27 31.00 P 0.51 0.51 0.51 0.13 -0.01 43 2 16 +2
29SEP27 32.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.94 -0.07 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.06 -0.07 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.19 -0.07 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.32 -0.11 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.50 -0.11 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.67 -0.11 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.84 -0.11 43 0 0 0
29SEP27 50.00 P 2.53 2.53 2.53 2.02 -0.15 43 2 8 +2
29SEP27 52.50 P 0.00 0.00 0.00 2.58 -0.17 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 3.17 -0.24 43 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 3.91 -0.24 44 0 0 0
29SEP27 60.00 P 5.05 5.05 4.71 4.63 -0.33 43 25 19 +10
29SEP27 62.50 P 0.00 0.00 0.00 5.39 -0.37 43 0 101 0
29SEP27 65.00 P 7.02 7.02 6.65 6.28 -0.39 43 101 132 +91
29SEP27 67.50 P 0.00 0.00 0.00 7.18 -0.46 42 0 5 0
29SEP27 70.00 P 9.13 9.13 8.28 8.20 -0.53 42 97 116 +95
29SEP27 72.50 P 0.00 0.00 0.00 9.29 -0.58 42 0 17 0
29SEP27 75.00 P 11.96 11.96 11.36 10.53 -0.70 42 5 6 +4
29SEP27 77.50 P 12.09 12.14 12.09 11.82 -0.69 42 90 90 +90
29SEP27 80.00 P 14.05 14.05 14.05 13.19 -0.82 42 1 30 0
29SEP27 82.50 P 15.55 15.55 15.55 14.65 -0.69 42 1 3 +1
29SEP27 85.00 P 17.50 17.50 17.50 16.20 -0.90 42 1 51 +1
29SEP27 87.50 P 0.00 0.00 0.00 17.86 -0.93 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.48 -1.09 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 21.38 -0.73 43 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.21 -0.73 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.08 -0.76 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.97 -0.81 43 1 1 +1
29SEP27 102.50 P 0.00 0.00 0.00 28.94 -0.82 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.94 -0.83 43 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.96 -0.87 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.04 -0.87 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.13 -0.91 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.25 -0.93 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.41 -0.94 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.62 -0.93 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.83 -0.94 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.05 -0.96 44 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 50.34 -0.93 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.61 -1.04 44 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 54.87 -1.57 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.21 -1.60 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 59.55 -1.64 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.74 -1.85 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.20 -1.80 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.66 -1.79 45 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.16 -1.74 46 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.66 -1.71 46 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.03 -1.82 46 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.53 -1.83 47 0 0 0
TOTAL PUT 16,902 520,911 +2,693
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$ 9.960
29SEP26 7.50 C 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 +0.04 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.73 +0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29SEP26 9.75 C 0.33 0.33 0.33 0.42 0.00 27 30 30 +30
29SEP26 10.00 C 0.00 0.00 0.00 0.29 0.00 27 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 978 0
29SEP26 11.00 C 0.05 0.05 0.05 0.04 0.00 28 600 501 -281
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 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 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 105 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.52 +0.02 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.27 +0.02 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.01 0.00 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.54 +0.01 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.59 0.00 29 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.46 0.00 29 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.27 0.00 29 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.28 -0.02 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.05 -0.02 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 0.00 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.41 +0.01 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 0.00 31 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 2.56 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.03 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 0.00 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.01 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.01 31 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 0.00 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 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 48 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 58 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.02 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 -0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 +0.02 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 +0.02 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.42 +0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.64 +0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 2.83 -0.01 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 -0.01 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.43 -0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.25 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.07 -0.01 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 +0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.60 +0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 0.00 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.21 0.00 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29JUN27 12.00 C 0.48 0.48 0.48 0.53 -0.01 33 12 12 +12
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.01 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 0.27 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 32 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 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 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 2.66 -0.01 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.48 -0.02 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.15 -0.01 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.98 -0.04 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.82 -0.06 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.68 -0.07 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.43 -0.02 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
TOTAL CALL 642 6,076 -239
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.14 0.16 0.14 0.11 0.00 27 110 360 +103
29SEP26 9.75 P 0.28 0.28 0.18 0.19 -0.02 27 183 410 +69
29SEP26 10.00 P 0.39 0.40 0.39 0.30 -0.02 26 150 302 +48
29SEP26 10.50 P 0.81 0.81 0.81 0.63 -0.02 26 7 158 -7
29SEP26 11.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.01 0 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.04 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.04 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.04 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.04 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 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 0.04 -0.01 29 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 0.11 -0.01 29 0 0 0
29OCT26 9.25 P 0.22 0.22 0.22 0.17 0.00 29 15 65 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 85 0
29OCT26 9.75 P 0.40 0.40 0.40 0.34 -0.01 29 15 99 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.76 -0.01 29 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.14 -0.01 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.57 -0.02 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.05 -0.02 30 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.05 -0.01 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.05 -0.01 49 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.55 -0.01 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.55 -0.01 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 0.00 32 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 0.00 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 0.00 31 0 10 0
27NOV26 9.50 P 0.43 0.43 0.43 0.36 0.00 31 15 15 +15
27NOV26 9.75 P 0.55 0.55 0.55 0.47 0.00 31 3 3 +3
27NOV26 10.00 P 0.00 0.00 0.00 0.59 0.00 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.89 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.64 -0.01 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.12 0.00 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.59 +0.01 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.05 -0.01 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.05 -0.01 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.55 -0.01 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.55 -0.01 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.04 -0.02 0 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 0.05 -0.01 31 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 0.11 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 8.75 P 0.24 0.24 0.24 0.20 -0.02 30 30 85 +30
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 47 0
30DEC26 9.25 P 0.35 0.35 0.35 0.36 -0.01 31 15 40 +7
30DEC26 9.50 P 0.00 0.00 0.00 0.46 0.00 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.02 30 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.02 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 -0.02 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 +0.01 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 +0.01 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.55 -0.01 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.55 -0.01 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.04 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.54 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.04 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.04 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.04 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.04 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.01 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.02 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 0.00 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 +0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 0.00 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.60 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.02 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 +0.02 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 -0.01 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.54 -0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.01 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 0.00 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 0.00 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 -0.02 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.18 -0.03 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 0.00 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 +0.01 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.95 0.00 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.37 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.80 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.24 0.00 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.69 +0.01 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.14 0.00 30 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.60 0.00 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 +0.02 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.58 +0.02 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.92 -0.02 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.16 -0.01 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.31 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.43 -0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.75 -0.01 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.09 0.00 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.82 0.00 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.21 0.00 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.61 -0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.03 -0.01 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.38 -0.04 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.81 -0.05 33 0 0 0
TOTAL PUT 543 4,205 +283
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$ 28.060
04SEP26 18.75 C 0.00 0.00 0.00 9.45 +0.64 342 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 9.17 +0.55 316 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 8.82 +0.47 203 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.63 +0.53 272 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 8.36 +0.51 248 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 8.13 +0.51 256 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.70 +0.60 278 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 7.13 +0.56 224 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.69 +0.59 239 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 6.17 +0.52 214 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.73 +0.58 220 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 5.18 +0.59 186 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.70 +0.51 177 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 4.16 +0.55 147 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.67 +0.60 135 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 3.09 +0.50 87 0 2 0
04SEP26 25.50 C 0.00 0.00 0.00 2.61 +0.48 84 0 13 0
04SEP26 26.00 C 2.14 2.14 2.14 2.13 +0.46 77 4 33 -1
04SEP26 26.50 C 0.00 0.00 0.00 1.64 +0.44 65 0 32 0
04SEP26 27.00 C 0.82 1.03 0.82 1.13 +0.31 47 32 94 +30
04SEP26 27.50 C 0.50 0.75 0.48 0.77 +0.26 52 320 151 -57
04SEP26 28.00 C 0.20 0.51 0.15 0.45 +0.15 50 1,144 702 -63
04SEP26 28.50 C 0.19 0.30 0.17 0.25 +0.07 51 698 654 +243
04SEP26 29.00 C 0.07 0.15 0.07 0.14 +0.04 55 164 829 +87
04SEP26 29.50 C 0.10 0.10 0.10 0.07 +0.01 56 5 344 0
04SEP26 30.00 C 0.05 0.06 0.03 0.04 +0.01 60 57 628 +25
04SEP26 30.50 C 0.02 0.02 0.02 0.02 0.00 62 1 143 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 496 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 148 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 389 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 168 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 9.45 +0.44 158 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 9.17 +0.41 146 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 8.82 +0.31 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 8.63 +0.37 124 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 8.36 +0.35 112 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 8.13 +0.37 117 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 7.70 +0.43 128 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 7.13 +0.36 102 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 6.69 +0.43 110 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 6.17 +0.42 98 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 5.73 +0.50 102 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 5.18 +0.59 85 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 4.70 +0.51 81 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 4.16 +0.55 67 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 3.67 +0.55 61 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 3.13 +0.47 47 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 2.66 +0.41 45 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 2.29 +0.47 52 0 2 0
11SEP26 26.50 C 1.80 1.80 1.80 1.87 +0.40 50 31 31 +30
11SEP26 27.00 C 1.43 1.43 1.27 1.47 +0.37 47 69 91 +51
11SEP26 27.50 C 0.94 1.15 0.93 1.11 +0.27 45 306 160 +14
11SEP26 28.00 C 0.70 0.93 0.70 0.86 +0.25 46 851 1,685 +99
11SEP26 28.50 C 0.55 0.66 0.55 0.63 +0.18 46 154 518 +28
11SEP26 29.00 C 0.26 0.51 0.24 0.46 +0.15 47 455 550 +344
11SEP26 29.50 C 0.16 0.40 0.16 0.33 +0.11 47 274 275 +97
11SEP26 30.00 C 0.15 0.30 0.15 0.23 +0.07 48 416 615 +181
11SEP26 30.50 C 0.13 0.20 0.13 0.16 +0.05 48 202 245 +125
11SEP26 31.00 C 0.12 0.15 0.11 0.11 +0.03 49 137 257 +129
11SEP26 31.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 77 0
11SEP26 32.00 C 0.09 0.09 0.09 0.05 +0.01 50 30 99 +30
11SEP26 32.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
11SEP26 33.00 C 0.03 0.03 0.03 0.02 0.00 51 20 20 +20
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 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 19.07 +0.38 0 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.82 +0.41 0 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.61 +0.45 174 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.36 +0.44 170 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.12 +0.45 172 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.62 +0.45 164 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.12 +0.44 156 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.57 +0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.08 +0.43 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.58 +0.41 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.08 +0.41 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.62 +0.43 121 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.08 +0.39 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.63 +0.49 114 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.14 +0.45 112 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.59 +0.38 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 12.14 +0.42 101 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.64 +0.45 96 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.15 +0.44 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.60 +0.41 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.10 +0.41 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.64 +0.43 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.17 +0.41 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.63 +0.37 64 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.16 +0.40 67 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 7.18 +0.41 62 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 6.20 +0.42 56 0 658 0
29SEP26 23.00 C 0.00 0.00 0.00 5.24 +0.54 52 0 1,356 0
29SEP26 24.00 C 4.09 4.09 4.09 4.24 +0.44 43 1 9,794 0
29SEP26 25.00 C 3.35 3.35 3.35 3.40 +0.43 44 10 13,593 +10
29SEP26 26.00 C 1.85 1.85 1.85 2.59 +0.31 42 5 5,469 -5
29SEP26 27.00 C 1.63 1.87 1.63 1.92 +0.34 43 796 12,201 +105
29SEP26 28.00 C 0.98 1.40 0.89 1.36 +0.26 42 2,108 11,742 +908
29SEP26 29.00 C 0.85 0.96 0.82 0.93 +0.17 42 2,392 8,135 -389
29SEP26 30.00 C 0.48 0.66 0.41 0.62 +0.11 43 2,450 14,722 +956
29SEP26 31.00 C 0.29 0.44 0.29 0.41 +0.06 43 1,018 4,107 +688
29SEP26 32.00 C 0.30 0.30 0.25 0.27 +0.04 44 147 3,802 +5
29SEP26 33.00 C 0.17 0.21 0.17 0.17 +0.01 45 371 5,972 -192
29SEP26 34.00 C 0.12 0.16 0.12 0.11 0.00 46 82 2,522 +7
29SEP26 35.00 C 0.11 0.12 0.09 0.07 -0.01 46 89 7,306 +39
29SEP26 36.00 C 0.07 0.07 0.07 0.05 -0.01 48 3 15,423 0
29SEP26 37.00 C 0.04 0.05 0.04 0.03 -0.01 48 207 10,088 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 6,602 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 16,131 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 52 6 18,266 -3
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,745 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 58 10 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 105 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 0.00 130 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 0.00 137 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 19.13 +0.38 125 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.88 +0.39 121 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.63 +0.47 118 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.38 +0.37 114 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.14 +0.38 117 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.64 +0.38 110 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.14 +0.37 104 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.62 +0.35 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.15 +0.37 97 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.65 +0.37 92 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.13 +0.35 75 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.70 +0.41 96 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.17 +0.38 84 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.64 +0.35 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.17 +0.37 76 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.68 +0.38 74 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.18 +0.39 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.68 +0.39 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.23 +0.41 71 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.70 +0.47 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.18 +0.32 55 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.73 +0.35 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.24 +0.33 57 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.75 +0.41 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.27 +0.47 54 0 135 0
29OCT26 21.00 C 0.00 0.00 0.00 7.32 +0.48 51 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.38 +0.41 48 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.47 +0.38 45 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.60 +0.38 43 0 1,046 0
29OCT26 25.00 C 3.71 3.71 3.71 3.79 +0.40 42 30 1,380 -30
29OCT26 26.00 C 3.03 3.03 2.87 3.14 +0.43 43 90 920 +30
29OCT26 27.00 C 2.16 2.37 2.16 2.45 +0.27 41 183 4,441 -27
29OCT26 28.00 C 1.45 1.90 1.43 1.90 +0.25 40 93 3,809 -30
29OCT26 29.00 C 1.38 1.47 1.37 1.48 +0.21 41 157 2,074 +23
29OCT26 30.00 C 1.08 1.16 1.04 1.14 +0.16 41 57 2,626 +11
29OCT26 31.00 C 0.81 0.86 0.80 0.86 +0.12 41 65 2,762 +2
29OCT26 32.00 C 0.63 0.65 0.63 0.67 +0.11 42 15 4,751 +12
29OCT26 33.00 C 0.52 0.52 0.48 0.50 +0.08 43 313 812 -127
29OCT26 34.00 C 0.37 0.40 0.37 0.38 +0.07 43 25 748 0
29OCT26 35.00 C 0.25 0.33 0.25 0.29 +0.06 44 22 2,123 0
29OCT26 36.00 C 0.23 0.23 0.23 0.22 +0.04 45 105 1,110 0
29OCT26 37.00 C 0.20 0.20 0.20 0.16 +0.03 45 4 3,853 +4
29OCT26 38.00 C 0.14 0.15 0.14 0.12 +0.02 45 152 895 -2
29OCT26 39.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 338 0
29OCT26 40.00 C 0.10 0.10 0.10 0.07 +0.01 46 150 555 +146
29OCT26 41.00 C 0.09 0.09 0.09 0.06 +0.01 48 1 123 -1
29OCT26 42.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 152 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.01 0.01 0.01 0.01 0.00 69 50 50 +50
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 19.19 +0.44 115 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.94 +0.45 112 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.69 +0.50 109 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.44 +0.43 106 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.20 +0.44 106 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.73 +0.47 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.21 +0.40 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.71 +0.44 92 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.22 +0.44 90 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.72 +0.44 85 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.23 +0.40 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.76 +0.47 83 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.24 +0.39 76 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.75 +0.39 73 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.28 +0.48 74 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.77 +0.47 69 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.28 +0.49 66 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.80 +0.42 65 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.32 +0.43 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.83 +0.42 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.35 +0.42 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.87 +0.43 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.39 +0.42 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.91 +0.42 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.46 +0.42 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.54 +0.43 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.63 +0.39 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.79 +0.39 46 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.88 +0.40 42 0 124 0
27NOV26 25.00 C 3.80 3.80 3.80 4.16 +0.35 42 4 301 0
27NOV26 26.00 C 3.32 3.33 3.32 3.50 +0.33 42 105 1,529 +105
27NOV26 27.00 C 0.00 0.00 0.00 2.96 +0.34 42 0 1,859 0
27NOV26 28.00 C 2.28 2.43 2.25 2.42 +0.26 42 122 1,383 0
27NOV26 29.00 C 0.00 0.00 0.00 1.98 +0.23 42 0 1,106 0
27NOV26 30.00 C 1.53 1.62 1.51 1.62 +0.19 42 31 1,188 +27
27NOV26 31.00 C 0.00 0.00 0.00 1.32 +0.16 42 0 1,282 0
27NOV26 32.00 C 0.82 1.07 0.82 1.07 +0.14 43 18 691 +1
27NOV26 33.00 C 0.85 0.88 0.85 0.87 +0.12 43 2 1,103 0
27NOV26 34.00 C 0.67 0.76 0.66 0.70 +0.10 43 20 486 +20
27NOV26 35.00 C 0.00 0.00 0.00 0.56 +0.08 44 0 1,259 0
27NOV26 36.00 C 0.00 0.00 0.00 0.45 +0.07 44 0 3,558 0
27NOV26 37.00 C 0.39 0.39 0.39 0.36 +0.06 44 25 2,143 +25
27NOV26 38.00 C 0.37 0.37 0.33 0.29 +0.05 45 16 343 +4
27NOV26 39.00 C 0.29 0.29 0.29 0.23 +0.04 45 30 297 +30
27NOV26 40.00 C 0.00 0.00 0.00 0.18 +0.03 45 0 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 711 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.27 +0.52 109 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.94 +0.45 89 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.77 +0.51 103 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.53 +0.51 102 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.28 +0.51 99 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.78 +0.41 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.29 +0.42 91 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.80 +0.51 88 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.31 +0.51 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.82 +0.51 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.33 +0.50 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.84 +0.51 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.35 +0.50 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.86 +0.50 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.39 +0.39 69 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.90 +0.52 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.28 +0.19 51 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.80 +0.21 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.32 +0.23 50 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.84 +0.25 49 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.50 +0.39 56 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.03 +0.40 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.56 +0.41 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.96 +0.28 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.51 +0.29 45 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.63 +0.31 44 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.77 +0.29 43 0 928 0
30DEC26 23.00 C 6.00 6.00 6.00 6.07 +0.40 45 5 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.13 +0.27 40 0 3,292 0
30DEC26 25.00 C 4.50 4.50 4.50 4.49 +0.32 41 30 3,483 -30
30DEC26 26.00 C 3.68 3.86 3.68 3.91 +0.35 42 133 1,964 -90
30DEC26 27.00 C 3.15 3.29 3.12 3.31 +0.29 41 308 6,184 +78
30DEC26 28.00 C 2.67 2.82 2.59 2.81 +0.26 41 274 8,256 0
30DEC26 29.00 C 2.27 2.35 2.26 2.40 +0.25 42 172 8,007 +48
30DEC26 30.00 C 1.98 1.98 1.88 1.98 +0.16 41 58 9,124 -50
30DEC26 31.00 C 1.59 1.59 1.59 1.69 +0.15 42 31 2,746 0
30DEC26 32.00 C 1.35 1.43 1.35 1.42 +0.11 42 378 3,885 -76
30DEC26 33.00 C 1.19 1.23 1.15 1.22 +0.12 43 140 9,038 +30
30DEC26 34.00 C 1.01 1.01 0.98 1.04 +0.11 43 61 1,656 -30
30DEC26 35.00 C 0.88 0.88 0.88 0.88 +0.10 44 11 5,072 +11
30DEC26 36.00 C 0.73 0.74 0.73 0.74 +0.08 44 12 8,747 -8
30DEC26 37.00 C 0.61 0.61 0.61 0.64 +0.08 45 100 8,329 0
30DEC26 38.00 C 0.54 0.54 0.54 0.56 +0.09 45 5 6,079 0
30DEC26 39.00 C 0.46 0.46 0.46 0.49 +0.09 46 5 9,936 +5
30DEC26 40.00 C 0.41 0.41 0.41 0.42 +0.08 47 110 3,110 -110
30DEC26 41.00 C 0.39 0.39 0.35 0.37 +0.08 47 42 3,160 -22
30DEC26 42.00 C 0.00 0.00 0.00 0.33 +0.08 48 0 2,358 0
30DEC26 43.00 C 0.27 0.27 0.27 0.28 +0.07 48 2 1,236 0
30DEC26 44.00 C 0.24 0.28 0.24 0.25 +0.07 49 21 723 -10
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.06 49 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.06 51 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.05 51 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 379 0
30DEC26 50.00 C 0.15 0.15 0.15 0.13 +0.05 52 2 10,552 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.04 54 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 +0.03 58 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.03 59 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 60 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 59 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 19.27 +0.40 72 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.00 +0.37 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.77 +0.30 67 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.53 +0.39 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.28 +0.38 65 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.78 +0.28 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.30 +0.28 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.82 +0.28 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.34 +0.27 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.86 +0.36 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.39 +0.28 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.91 +0.36 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.45 +0.28 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.97 +0.23 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.50 +0.30 52 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 13.04 +0.24 52 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.57 +0.32 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.11 +0.30 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.65 +0.30 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.20 +0.30 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.76 +0.30 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.31 +0.31 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.87 +0.29 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.45 +0.30 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.98 +0.24 44 0 396 0
30MAR27 21.00 C 0.00 0.00 0.00 8.21 +0.29 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.23 +0.07 39 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.63 +0.19 42 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.94 +0.18 41 0 844 0
30MAR27 25.00 C 5.36 5.36 5.36 5.32 +0.28 41 30 3,251 +30
30MAR27 26.00 C 4.79 4.79 4.79 4.75 +0.30 41 30 8,033 -30
30MAR27 27.00 C 0.00 0.00 0.00 4.28 +0.34 42 0 3,721 0
30MAR27 28.00 C 3.61 3.74 3.61 3.88 +0.40 43 32 4,884 +2
30MAR27 29.00 C 3.22 3.22 3.22 3.42 +0.34 42 30 810 0
30MAR27 30.00 C 2.60 3.00 2.60 2.99 +0.26 42 65 5,184 +34
30MAR27 31.00 C 0.00 0.00 0.00 2.64 +0.21 42 1,000 2,836 0
30MAR27 32.00 C 2.31 2.31 2.31 2.35 +0.19 42 1 15,662 +1
30MAR27 33.00 C 2.05 2.05 2.05 2.13 +0.22 43 2,030 10,858 +1,473
30MAR27 34.00 C 1.82 1.82 1.82 1.86 +0.17 43 2 7,026 0
30MAR27 35.00 C 1.66 1.66 1.66 1.68 +0.19 43 2 4,421 0
30MAR27 36.00 C 1.45 1.46 1.45 1.49 +0.17 43 15 655 0
30MAR27 37.00 C 0.00 0.00 0.00 1.33 +0.16 44 0 340 0
30MAR27 38.00 C 1.21 1.21 1.21 1.18 +0.14 44 1 1,181 0
30MAR27 39.00 C 1.11 1.11 1.04 1.05 +0.13 44 6 2,052 -1
30MAR27 40.00 C 0.00 0.00 0.00 0.93 +0.11 44 0 7,210 0
30MAR27 41.00 C 0.00 0.00 0.00 0.83 +0.10 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.09 45 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.09 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.60 +0.09 45 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 +0.07 45 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.48 +0.07 46 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 +0.06 46 0 361 0
30MAR27 48.00 C 0.49 0.49 0.49 0.39 +0.06 46 12 200 +12
30MAR27 49.00 C 0.00 0.00 0.00 0.35 +0.05 46 0 318 0
30MAR27 50.00 C 0.45 0.45 0.45 0.32 +0.05 46 10 2,284 -10
30MAR27 52.50 C 0.00 0.00 0.00 0.25 +0.04 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.03 48 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 19.34 +0.28 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.10 +0.28 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.86 +0.28 60 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.63 +0.28 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.39 +0.28 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.92 +0.28 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.45 +0.28 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.98 +0.28 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.51 +0.28 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.05 +0.28 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.58 +0.27 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.12 +0.27 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.66 +0.27 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.20 +0.27 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.74 +0.27 50 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.29 +0.29 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.85 +0.30 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.40 +0.30 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.97 +0.31 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.54 +0.32 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.12 +0.33 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.71 +0.33 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.30 +0.33 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.89 +0.32 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.50 +0.32 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.75 +0.32 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 8.00 +0.28 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.28 +0.32 42 0 151 0
29JUN27 24.00 C 0.00 0.00 0.00 6.64 +0.21 42 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 6.15 +0.37 43 0 741 0
29JUN27 26.00 C 0.00 0.00 0.00 5.60 +0.35 42 0 1,682 0
29JUN27 27.00 C 4.98 4.98 4.98 5.14 +0.39 43 1 934 -1
29JUN27 28.00 C 0.00 0.00 0.00 4.62 +0.31 42 0 6,802 0
29JUN27 29.00 C 0.00 0.00 0.00 4.20 +0.27 42 0 1,511 0
29JUN27 30.00 C 0.00 0.00 0.00 3.80 +0.22 42 0 1,571 0
29JUN27 31.00 C 0.00 0.00 0.00 3.46 +0.20 42 0 1,045 0
29JUN27 32.00 C 0.00 0.00 0.00 3.16 +0.19 42 0 1,163 0
29JUN27 33.00 C 0.00 0.00 0.00 2.93 +0.21 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.63 +0.15 43 0 2,901 0
29JUN27 35.00 C 0.00 0.00 0.00 2.45 +0.19 44 0 378 0
29JUN27 36.00 C 0.00 0.00 0.00 2.25 +0.18 44 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 2.07 +0.18 44 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.89 +0.16 44 0 380 0
29JUN27 39.00 C 1.62 1.71 1.62 1.72 +0.13 44 2 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.62 +0.16 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.48 +0.14 45 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.36 +0.13 45 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 1.25 +0.11 45 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 1.18 +0.13 46 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 1.10 +0.13 46 0 3,031 0
29JUN27 46.00 C 0.00 0.00 0.00 1.01 +0.11 46 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 0.96 +0.13 47 0 143 0
29JUN27 48.00 C 0.92 0.92 0.92 0.86 +0.09 47 7 107 0
29JUN27 49.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 133 0
29JUN27 50.00 C 0.00 0.00 0.00 0.76 +0.09 47 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.65 +0.09 48 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 +0.09 49 0 149 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 +0.09 50 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 +0.10 51 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 +0.09 52 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 +0.09 52 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 +0.09 53 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 +0.08 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.27 +0.08 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 +0.07 55 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 +0.08 56 0 213 0
29SEP27 9.50 C 0.00 0.00 0.00 19.03 +0.27 62 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.81 +0.29 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.57 +0.28 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.11 +0.28 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.65 +0.28 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.20 +0.29 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.73 +0.28 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.28 +0.28 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.82 +0.27 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.37 +0.27 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.93 +0.28 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.48 +0.28 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.06 +0.31 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.63 +0.32 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.20 +0.32 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.78 +0.32 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.36 +0.32 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.95 +0.32 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.55 +0.32 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.15 +0.31 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.77 +0.31 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.39 +0.31 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.95 +0.23 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.23 +0.22 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.53 +0.19 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.89 +0.18 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.30 +0.19 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.71 +0.24 42 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 6.32 +0.36 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.83 +0.35 43 0 10 0
29SEP27 28.00 C 0.00 0.00 0.00 5.37 +0.32 43 0 10 0
29SEP27 29.00 C 0.00 0.00 0.00 4.95 +0.29 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.57 +0.28 43 0 10 0
29SEP27 31.00 C 0.00 0.00 0.00 4.20 +0.25 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.91 +0.27 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.60 +0.25 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.31 +0.23 43 0 0 0
29SEP27 35.00 C 3.10 3.10 3.10 3.07 +0.23 43 5 5 +5
29SEP27 36.00 C 2.91 2.91 2.91 2.83 +0.21 43 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 2.61 +0.20 43 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 2.41 +0.19 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.23 +0.18 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.06 +0.17 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.91 +0.16 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.76 +0.15 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.63 +0.14 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.51 +0.13 43 0 11 0
29SEP27 45.00 C 1.56 1.59 1.56 1.40 +0.12 44 27 27 +27
29SEP27 46.00 C 0.00 0.00 0.00 1.30 +0.12 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.21 +0.11 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.12 +0.10 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.04 +0.10 44 0 0 0
29SEP27 50.00 C 1.19 1.20 1.19 0.97 +0.09 44 22 23 +22
29SEP27 52.50 C 1.05 1.05 1.05 0.81 +0.08 44 1 4 +1
29SEP27 55.00 C 0.00 0.00 0.00 0.68 +0.07 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.58 +0.06 45 0 0 0
29SEP27 60.00 C 0.76 0.76 0.76 0.49 +0.05 45 31 31 +31
29SEP27 62.50 C 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.33 +0.06 46 0 0 0
29SEP27 70.00 C 0.53 0.53 0.53 0.30 +0.07 47 3 3 +3
TOTAL CALL 22,216 614,887 +5,162
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 235 0
04SEP26 25.50 P 0.01 0.01 0.01 0.01 -0.02 64 19 57 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 331 0
04SEP26 26.50 P 0.16 0.16 0.05 0.03 -0.09 51 38 413 +12
04SEP26 27.00 P 0.29 0.36 0.06 0.08 -0.15 50 407 355 -77
04SEP26 27.50 P 0.32 0.34 0.17 0.19 -0.22 50 149 465 -1
04SEP26 28.00 P 0.54 0.60 0.42 0.38 -0.33 49 111 306 +14
04SEP26 28.50 P 0.72 0.92 0.70 0.67 -0.41 49 150 200 -59
04SEP26 29.00 P 0.00 0.00 0.00 1.04 -0.50 49 0 63 0
04SEP26 29.50 P 1.48 1.48 1.48 1.50 -0.55 55 30 30 +30
04SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.47 58 0 89 0
04SEP26 30.50 P 0.00 0.00 0.00 2.45 -0.50 58 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 2.94 -0.51 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.44 -0.50 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 3.94 -0.50 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.44 -0.50 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 4.94 -0.50 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.44 -0.50 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 5.94 -0.50 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.44 -0.51 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 6.96 -0.48 144 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.44 -0.50 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 7.94 -0.50 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.44 -0.50 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 8.94 -0.50 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.44 -0.50 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 9.96 -0.48 188 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.44 -0.50 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 10.94 -0.50 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 40 0
11SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 38 0
11SEP26 25.50 P 0.19 0.19 0.10 0.09 -0.04 47 80 97 +60
11SEP26 26.00 P 0.30 0.30 0.20 0.14 -0.07 45 62 49 -2
11SEP26 26.50 P 0.23 0.32 0.23 0.24 -0.09 46 40 265 +31
11SEP26 27.00 P 0.40 0.50 0.34 0.35 -0.15 44 250 287 -22
11SEP26 27.50 P 0.55 0.71 0.55 0.54 -0.17 45 1,152 1,059 +736
11SEP26 28.00 P 0.78 0.95 0.73 0.73 -0.26 43 667 534 +503
11SEP26 28.50 P 1.07 1.22 1.07 1.00 -0.32 43 280 250 +220
11SEP26 29.00 P 0.00 0.00 0.00 1.34 -0.36 44 0 90 0
11SEP26 29.50 P 0.00 0.00 0.00 1.71 -0.49 44 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 2.08 -0.47 41 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 2.50 -0.53 39 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 3.00 -0.49 45 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 3.49 -0.48 48 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 3.97 -0.49 49 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 4.46 -0.49 51 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 4.95 -0.49 51 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 5.44 -0.50 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 5.94 -0.50 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 6.44 -0.51 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 6.96 -0.48 71 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 7.44 -0.50 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 7.95 -0.49 74 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 8.45 -0.49 77 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 8.95 -0.49 81 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 9.44 -0.50 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 9.96 -0.48 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 557 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 60 2 1,081 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,899 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,939 0
29SEP26 22.00 P 0.05 0.05 0.05 0.03 -0.01 46 115 4,304 -115
29SEP26 23.00 P 0.10 0.10 0.09 0.06 -0.03 44 75 6,785 -75
29SEP26 24.00 P 0.16 0.19 0.15 0.13 -0.05 43 155 6,313 -14
29SEP26 25.00 P 0.40 0.40 0.25 0.25 -0.09 42 844 17,175 +9
29SEP26 26.00 P 0.68 0.68 0.46 0.48 -0.10 43 2,619 10,994 +1,052
29SEP26 27.00 P 0.99 1.10 0.74 0.76 -0.18 41 1,815 11,649 -83
29SEP26 28.00 P 1.55 1.55 1.19 1.18 -0.25 40 1,115 8,508 +257
29SEP26 29.00 P 1.95 1.95 1.76 1.76 -0.34 40 1,043 6,602 +15
29SEP26 30.00 P 2.62 2.70 2.62 2.46 -0.37 41 61 10,227 -31
29SEP26 31.00 P 3.97 3.97 3.31 3.25 -0.45 41 73 6,873 -25
29SEP26 32.00 P 4.35 4.35 4.35 4.20 -0.48 47 6 2,853 0
29SEP26 33.00 P 5.03 5.03 5.03 5.03 -0.52 42 51 4,100 -3
29SEP26 34.00 P 0.00 0.00 0.00 5.98 -0.52 43 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 -0.51 45 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 7.95 -0.51 47 0 13,289 0
29SEP26 37.00 P 8.90 8.98 8.90 8.99 -0.66 59 52 411 0
29SEP26 38.00 P 9.99 9.99 9.96 10.14 -0.30 79 100 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 -0.50 0 0 3,015 -142
29SEP26 40.00 P 11.96 12.01 11.96 11.94 -0.50 0 24 11,531 -259
29SEP26 41.00 P 0.00 0.00 0.00 12.94 -0.50 0 0 3,021 0
29SEP26 42.00 P 0.00 0.00 0.00 13.94 -0.50 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 14.94 -0.50 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 -0.50 0 0 368 0
29SEP26 45.00 P 17.22 17.22 17.10 16.94 -0.50 0 133 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 17.94 -0.50 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 18.94 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.94 -0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.94 -0.50 0 0 60 0
29SEP26 50.00 P 22.22 22.22 22.10 21.94 -0.50 0 137 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.44 -0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.94 -0.50 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.44 -0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.94 -0.50 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.44 -0.50 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.94 -0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.44 -0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.94 -0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.44 -0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.94 -0.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.44 -0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.94 -0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.44 -0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.94 -0.50 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29OCT26 18.50 P 0.04 0.04 0.04 0.01 -0.01 44 2 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1,025 0
29OCT26 21.00 P 0.13 0.13 0.13 0.07 -0.03 43 30 2,325 0
29OCT26 22.00 P 0.20 0.20 0.18 0.13 -0.05 42 7 2,370 0
29OCT26 23.00 P 0.27 0.30 0.27 0.23 -0.07 42 160 7,361 +30
29OCT26 24.00 P 0.44 0.46 0.40 0.39 -0.06 42 706 2,443 +28
29OCT26 25.00 P 0.61 0.68 0.60 0.58 -0.11 41 494 3,744 -355
29OCT26 26.00 P 0.97 0.97 0.85 0.85 -0.16 40 77 6,588 +10
29OCT26 27.00 P 1.40 1.40 1.21 1.21 -0.20 40 66 4,463 -26
29OCT26 28.00 P 1.89 1.89 1.77 1.67 -0.25 39 170 3,700 -30
29OCT26 29.00 P 2.74 2.74 2.23 2.25 -0.29 40 331 3,309 +207
29OCT26 30.00 P 3.05 3.05 3.05 2.92 -0.33 40 30 259 -26
29OCT26 31.00 P 3.79 3.79 3.79 3.62 -0.41 40 30 315 -3
29OCT26 32.00 P 4.60 4.60 4.60 4.43 -0.40 41 30 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.22 -0.52 39 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.08 -0.59 38 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.07 -0.40 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.00 -0.52 41 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 8.99 -0.66 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.14 -0.32 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.96 -0.49 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.95 -0.49 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.94 -0.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.94 -0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.94 -0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.94 -0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.94 -0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.94 -0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.94 -0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.94 -0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.94 -0.50 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.94 -0.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.44 -0.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.94 -0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.44 -0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.94 -0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.44 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.94 -0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.44 -0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.94 -0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.44 -0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.94 -0.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.44 -0.50 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 46 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 46 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 2 0
27NOV26 19.00 P 0.15 0.15 0.15 0.06 -0.02 44 45 184 +1
27NOV26 19.50 P 0.17 0.17 0.17 0.09 -0.01 44 30 265 +30
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 862 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 1,852 0
27NOV26 22.00 P 0.34 0.35 0.34 0.30 -0.06 43 14 994 0
27NOV26 23.00 P 0.49 0.50 0.49 0.46 -0.08 43 400 2,808 0
27NOV26 24.00 P 0.83 0.83 0.67 0.67 -0.08 42 55 1,812 -10
27NOV26 25.00 P 0.97 1.00 0.95 0.91 -0.12 42 104 2,589 -4
27NOV26 26.00 P 0.00 0.00 0.00 1.22 -0.17 41 0 2,410 0
27NOV26 27.00 P 1.74 1.74 1.69 1.63 -0.19 41 19 2,332 0
27NOV26 28.00 P 2.23 2.24 2.20 2.10 -0.24 41 39 1,875 +8
27NOV26 29.00 P 2.92 2.92 2.83 2.65 -0.30 40 31 991 +31
27NOV26 30.00 P 3.37 3.37 3.37 3.28 -0.36 40 2 242 +2
27NOV26 31.00 P 4.27 4.27 4.27 4.03 -0.35 42 30 158 +30
27NOV26 32.00 P 4.87 4.87 4.87 4.79 -0.30 42 30 77 +30
27NOV26 33.00 P 0.00 0.00 0.00 5.70 -0.21 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.54 -0.23 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.44 -0.20 47 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.28 -0.26 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.09 -0.56 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.14 -0.39 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.96 -0.53 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.99 -0.48 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.97 -0.48 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.95 -0.49 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.94 -0.50 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.94 -0.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.94 -0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.94 -0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.94 -0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.94 -0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.94 -0.50 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.94 -0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.44 -0.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.94 -0.50 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.44 -0.50 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.94 -0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.44 -0.50 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.94 -0.50 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.44 -0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.94 -0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.44 -0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.94 -0.50 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.44 -0.50 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.08 0.08 0.08 0.01 0.00 44 3 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 46 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 246 0
30DEC26 18.00 P 0.19 0.19 0.19 0.09 0.00 45 100 627 +100
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 662 0
30DEC26 19.00 P 0.24 0.24 0.24 0.14 -0.01 44 30 1,508 0
30DEC26 19.50 P 0.26 0.26 0.26 0.18 -0.01 44 2 1,972 0
30DEC26 20.00 P 0.32 0.32 0.32 0.22 -0.02 43 175 2,823 0
30DEC26 21.00 P 0.42 0.42 0.39 0.33 -0.04 43 173 3,323 +141
30DEC26 22.00 P 0.57 0.57 0.57 0.48 -0.06 43 130 2,818 0
30DEC26 23.00 P 0.74 0.75 0.70 0.68 -0.07 42 135 18,075 -15
30DEC26 24.00 P 0.98 1.00 0.90 0.90 -0.10 42 167 8,109 -107
30DEC26 25.00 P 1.35 1.35 1.20 1.18 -0.12 41 234 14,739 -45
30DEC26 26.00 P 1.56 1.66 1.56 1.53 -0.15 40 287 5,696 +221
30DEC26 27.00 P 2.02 2.04 2.00 1.91 -0.22 40 62 9,011 0
30DEC26 28.00 P 2.57 2.65 2.43 2.38 -0.28 39 272 5,766 -61
30DEC26 29.00 P 3.23 3.23 3.17 2.98 -0.29 40 135 9,062 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.31 40 0 10,065 0
30DEC26 31.00 P 4.46 4.46 4.46 4.26 -0.40 40 30 4,459 0
30DEC26 32.00 P 5.21 5.21 5.21 4.99 -0.58 40 30 6,781 -18
30DEC26 33.00 P 0.00 0.00 0.00 5.92 -0.24 43 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 6.76 -0.22 44 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.48 -0.36 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 -0.20 46 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.41 -0.25 46 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 -0.31 45 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.25 -0.37 48 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.12 -0.45 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.06 -0.47 46 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.04 -0.46 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.03 -0.45 49 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.03 -0.43 51 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.02 -0.43 52 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 17.96 -0.48 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.02 -0.42 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.02 -0.42 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.02 -0.42 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.94 -0.50 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.51 -0.43 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.01 -0.43 69 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.51 -0.43 72 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.01 -0.43 76 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.51 -0.43 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.01 -0.43 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.51 -0.43 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.94 -0.50 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.51 -0.43 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.01 -0.43 94 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.44 -0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.01 -0.43 99 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.07 42 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.09 42 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.08 42 0 316 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 -0.09 42 0 4,568 0
30MAR27 21.00 P 0.77 0.77 0.77 0.71 -0.08 42 30 5,014 +30
30MAR27 22.00 P 0.00 0.00 0.00 0.94 -0.07 42 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.08 42 0 5,113 0
30MAR27 24.00 P 1.52 1.52 1.52 1.48 -0.12 41 2 2,886 0
30MAR27 25.00 P 2.08 2.08 2.08 1.82 -0.15 41 1,502 4,249 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 -0.15 41 0 9,120 0
30MAR27 27.00 P 0.00 0.00 0.00 2.68 -0.18 40 2,000 13,725 +181
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.22 40 0 7,067 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 -0.26 40 0 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 4.34 -0.30 40 0 6,710 0
30MAR27 31.00 P 5.08 5.08 5.08 5.13 -0.21 42 30 1,887 0
30MAR27 32.00 P 5.97 5.97 5.97 5.86 -0.16 43 30 985 +30
30MAR27 33.00 P 0.00 0.00 0.00 6.57 -0.21 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.36 -0.20 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.25 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 -0.21 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 -0.24 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.73 -0.19 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.58 -0.22 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.45 -0.26 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.40 -0.22 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.25 -0.28 44 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.20 -0.28 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.13 -0.44 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.07 -0.47 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.05 -0.46 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.02 -0.46 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.02 -0.44 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.02 -0.43 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.02 -0.42 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.51 -0.43 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.01 -0.43 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.51 -0.43 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.01 -0.43 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.51 -0.43 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.01 -0.43 67 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.51 -0.43 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.01 -0.43 72 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.51 -0.43 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.01 -0.43 77 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.51 -0.43 79 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 43 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 0.00 43 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 400 0
29JUN27 17.50 P 0.54 0.54 0.54 0.40 -0.03 42 1 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 -0.03 42 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 -0.04 42 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 -0.05 42 0 515 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 -0.05 42 0 521 0
29JUN27 20.00 P 0.00 0.00 0.00 0.86 -0.05 42 0 537 0
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.08 42 0 2,771 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 -0.05 42 0 1,223 0
29JUN27 23.00 P 1.77 1.77 1.71 1.67 -0.06 42 200 1,120 +200
29JUN27 24.00 P 2.00 2.05 2.00 2.00 -0.08 41 64 966 +64
29JUN27 25.00 P 2.45 2.45 2.43 2.36 -0.13 41 90 878 +30
29JUN27 26.00 P 2.88 2.88 2.88 2.76 -0.19 40 106 3,891 +104
29JUN27 27.00 P 3.35 3.43 3.26 3.24 -0.21 40 131 1,132 +120
29JUN27 28.00 P 0.00 0.00 0.00 3.74 -0.27 40 0 8,526 0
29JUN27 29.00 P 0.00 0.00 0.00 4.33 -0.27 40 0 1,239 0
29JUN27 30.00 P 5.18 5.18 5.18 4.94 -0.30 40 30 3,650 +30
29JUN27 31.00 P 5.67 5.85 5.67 5.56 -0.36 40 370 1,646 +219
29JUN27 32.00 P 6.41 6.41 6.41 6.38 -0.25 42 30 510 +30
29JUN27 33.00 P 0.00 0.00 0.00 7.13 -0.20 42 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 7.91 -0.18 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.67 -0.20 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.46 -0.21 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.31 -0.19 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.14 -0.18 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 11.96 -0.22 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 12.83 -0.20 44 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.70 -0.21 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.62 -0.23 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.52 -0.17 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.43 -0.18 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.34 -0.25 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.20 -0.31 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.16 -0.51 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.08 -0.55 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.05 -0.54 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.04 -0.51 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.51 -0.48 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.01 -0.45 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.51 -0.43 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.01 -0.43 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.51 -0.43 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.01 -0.43 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.51 -0.43 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.01 -0.43 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.51 -0.43 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.01 -0.43 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.51 -0.43 70 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 -0.08 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 -0.10 41 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 0.29 -0.11 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.35 -0.11 41 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 0.42 -0.13 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.49 -0.14 41 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.58 -0.14 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.66 -0.16 41 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 0.77 -0.15 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.88 -0.13 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.00 -0.12 42 0 0 0
29SEP27 20.00 P 1.25 1.25 1.25 1.12 -0.13 42 5 5 +5
29SEP27 21.00 P 0.00 0.00 0.00 1.42 -0.10 42 0 0 0
29SEP27 22.00 P 1.79 1.79 1.79 1.74 -0.10 42 100 100 +100
29SEP27 23.00 P 0.00 0.00 0.00 2.08 -0.09 42 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.42 -0.15 41 0 0 0
29SEP27 25.00 P 2.97 2.97 2.97 2.82 -0.16 41 30 30 +30
29SEP27 26.00 P 0.00 0.00 0.00 3.26 -0.18 41 0 95 0
29SEP27 27.00 P 0.00 0.00 0.00 3.74 -0.19 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.29 -0.18 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.88 -0.15 41 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.44 -0.24 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.06 -0.31 40 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.74 -0.33 41 0 0 0
29SEP27 33.00 P 7.60 7.60 7.60 7.60 -0.15 42 30 30 +30
29SEP27 34.00 P 0.00 0.00 0.00 8.34 -0.17 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.10 -0.18 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.88 -0.17 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.70 -0.16 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.49 -0.19 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.32 -0.18 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.16 -0.18 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.01 +0.05 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.88 -0.19 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.75 -0.20 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.67 -0.21 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.57 -0.15 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.47 -0.15 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.38 -0.29 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.31 -0.32 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.23 -0.36 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.12 -0.46 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.54 -0.46 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.01 -0.45 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.51 -0.43 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.01 -0.43 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.51 -0.43 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.01 -0.43 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.51 -0.43 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.01 -0.43 59 0 0 0
TOTAL PUT 21,533 538,230 +3,405
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$ 342.600
04SEP26 250.00 C 0.00 0.00 0.00 92.64 +5.77 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 90.14 +5.76 0 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 87.64 +5.76 0 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 85.14 +5.75 0 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 82.64 +5.74 0 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 80.14 +5.72 0 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 77.65 +5.71 111 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 75.15 +5.68 106 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 72.65 +5.65 102 0 0 -40
04SEP26 272.50 C 0.00 0.00 0.00 70.15 +5.61 98 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 67.66 +5.57 103 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 65.17 +5.51 104 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 62.68 +5.44 104 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 60.19 +5.35 103 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 57.71 +5.26 103 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 55.24 +5.14 103 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 52.78 +5.02 104 0 66 0
04SEP26 292.50 C 0.00 0.00 0.00 50.32 +4.86 103 0 40 0
04SEP26 295.00 C 0.00 0.00 0.00 47.89 +4.70 104 0 67 0
04SEP26 297.50 C 0.00 0.00 0.00 45.47 +4.51 104 0 490 0
04SEP26 300.00 C 0.00 0.00 0.00 43.07 +4.30 103 0 209 0
04SEP26 305.00 C 0.00 0.00 0.00 38.36 +3.84 104 0 171 0
04SEP26 310.00 C 0.00 0.00 0.00 33.79 +4.22 103 0 112 0
04SEP26 315.00 C 0.00 0.00 0.00 29.40 +3.51 103 0 554 0
04SEP26 320.00 C 0.00 0.00 0.00 24.50 +2.04 91 0 3,561 0
04SEP26 325.00 C 0.00 0.00 0.00 20.75 +1.45 95 0 304 0
04SEP26 330.00 C 21.43 21.43 16.25 17.31 +0.89 97 29 270 0
04SEP26 335.00 C 12.00 18.00 12.00 14.22 +0.38 99 214 264 +129
04SEP26 340.00 C 11.55 17.00 9.94 11.49 -0.06 100 67 80 -42
04SEP26 345.00 C 11.70 11.70 7.80 9.13 -0.41 101 211 228 +194
04SEP26 350.00 C 5.36 10.09 5.36 7.13 -0.67 101 214 497 +103
04SEP26 355.00 C 4.72 8.00 4.60 5.47 -0.84 102 724 388 -20
04SEP26 360.00 C 4.08 8.50 3.40 4.12 -0.94 102 164 477 +13
04SEP26 365.00 C 3.10 3.39 3.10 3.05 -1.02 102 145 2,674 -1
04SEP26 370.00 C 3.36 3.80 2.60 2.22 -0.99 102 64 370 +40
04SEP26 375.00 C 2.33 2.52 2.33 1.58 -0.92 102 30 885 +10
04SEP26 380.00 C 1.95 3.00 1.95 1.15 -0.85 103 41 279 -41
04SEP26 385.00 C 1.76 1.76 1.64 0.81 -0.72 104 45 242 +30
04SEP26 390.00 C 1.76 1.76 1.52 0.55 -0.60 104 69 337 +31
04SEP26 395.00 C 1.33 1.33 1.33 0.37 -0.49 104 15 141 0
04SEP26 400.00 C 1.37 1.37 0.46 0.24 -0.40 104 701 1,086 +37
04SEP26 405.00 C 0.65 0.65 0.65 0.16 -0.31 104 88 47 -88
04SEP26 410.00 C 0.77 0.77 0.35 0.10 -0.24 104 210 106 -14
04SEP26 415.00 C 0.00 0.00 0.00 0.06 -0.19 103 0 75 0
04SEP26 420.00 C 0.00 0.00 0.00 0.04 -0.14 104 0 81 0
04SEP26 425.00 C 0.00 0.00 0.00 0.03 -0.10 106 0 45 0
04SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.07 107 0 143 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.05 106 0 90 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.03 110 0 105 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.02 115 0 50 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 20 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 152 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 500.00 C 0.10 0.12 0.10 0.01 0.00 160 17 17 +17
11SEP26 250.00 C 0.00 0.00 0.00 93.09 +5.50 96 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 90.66 +5.46 97 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 88.23 +5.41 96 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 85.82 +5.37 97 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 83.41 +5.30 96 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 81.02 +5.24 96 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 78.65 +5.18 96 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 76.29 +5.11 96 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 73.95 +6.35 96 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 71.63 +6.66 96 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 69.34 +6.50 96 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 67.06 +6.65 96 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 62.99 +2.87 60 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 62.59 +4.59 96 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 60.40 +4.49 96 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 58.23 +4.38 96 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 56.10 +4.27 96 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 54.00 +4.15 96 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 51.94 +4.04 96 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 49.91 +3.92 96 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 47.92 +3.79 96 0 15 0
11SEP26 305.00 C 0.00 0.00 0.00 44.06 +3.54 96 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 40.37 +3.28 96 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 36.86 +4.03 96 0 0 0
11SEP26 320.00 C 31.79 31.79 30.89 32.53 +2.68 91 15 20 +15
11SEP26 325.00 C 32.52 32.52 29.89 29.48 +2.42 92 28 43 +28
11SEP26 330.00 C 0.00 0.00 0.00 26.63 +2.18 92 0 42 0
11SEP26 335.00 C 25.04 25.04 25.04 23.97 +1.95 93 8 24 +8
11SEP26 340.00 C 23.51 23.51 19.93 21.49 +1.72 93 23 32 +11
11SEP26 345.00 C 22.68 22.68 19.61 19.20 +1.51 94 21 32 -9
11SEP26 350.00 C 15.00 17.20 13.00 17.09 +1.03 94 30 95 +10
11SEP26 355.00 C 13.30 16.25 13.30 15.16 +0.96 94 374 175 +100
11SEP26 360.00 C 10.00 14.05 10.00 13.40 +0.96 94 16 160 +14
11SEP26 365.00 C 0.00 0.00 0.00 11.81 +0.76 95 0 161 0
11SEP26 370.00 C 0.00 0.00 0.00 10.37 +0.57 95 0 55 0
11SEP26 375.00 C 12.25 12.25 12.25 9.07 +0.02 95 20 77 +20
11SEP26 380.00 C 12.00 12.00 7.67 8.00 +0.07 96 59 40 +18
11SEP26 385.00 C 6.82 6.82 6.82 6.94 +0.01 96 22 67 +21
11SEP26 390.00 C 6.07 6.07 6.07 6.19 +0.15 97 22 142 +22
11SEP26 395.00 C 5.40 5.40 5.40 5.42 +0.17 97 20 42 +20
11SEP26 400.00 C 4.50 5.47 4.50 4.71 +0.16 97 42 130 +37
11SEP26 405.00 C 0.00 0.00 0.00 4.04 +0.11 97 0 15 0
11SEP26 410.00 C 0.00 0.00 0.00 3.46 +0.07 97 0 5 0
11SEP26 415.00 C 0.00 0.00 0.00 2.95 +0.03 97 0 15 0
11SEP26 420.00 C 0.00 0.00 0.00 2.51 0.00 97 0 3 0
11SEP26 425.00 C 0.00 0.00 0.00 2.13 -0.02 97 0 15 0
11SEP26 430.00 C 0.00 0.00 0.00 1.81 -0.02 97 0 60 0
11SEP26 435.00 C 0.00 0.00 0.00 1.53 -0.03 97 0 45 0
11SEP26 440.00 C 0.00 0.00 0.00 1.25 -0.08 96 0 30 0
11SEP26 445.00 C 0.00 0.00 0.00 1.05 -0.08 96 0 80 0
11SEP26 450.00 C 2.00 2.40 2.00 0.88 -0.08 96 65 55 +35
29SEP26 245.00 C 0.00 0.00 0.00 99.38 +6.13 75 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 95.04 +5.94 78 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 90.78 +5.75 80 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 86.61 +5.56 82 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 82.52 +5.34 83 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 78.50 +3.77 84 0 25 0
29SEP26 275.00 C 0.00 0.00 0.00 74.63 +4.90 85 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 70.81 +2.59 85 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 67.36 +2.70 87 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 63.61 +2.38 87 0 75 0
29SEP26 295.00 C 0.00 0.00 0.00 61.69 +3.78 92 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 58.35 +3.64 92 0 316 0
29SEP26 310.00 C 0.00 0.00 0.00 52.02 +2.02 92 0 516 0
29SEP26 320.00 C 43.14 43.14 43.14 46.18 +3.04 92 17 496 -17
29SEP26 330.00 C 36.98 43.50 36.98 39.60 +2.62 89 70 452 +41
29SEP26 340.00 C 38.19 40.00 35.47 34.87 +2.37 89 154 390 +150
29SEP26 350.00 C 31.41 33.00 29.60 30.59 +2.13 90 190 522 +122
29SEP26 360.00 C 24.95 28.88 21.94 26.74 +1.76 90 87 1,369 +1
29SEP26 370.00 C 22.77 25.56 22.77 23.29 +1.17 90 90 978 -28
29SEP26 380.00 C 20.00 23.50 20.00 20.22 +0.29 91 41 324 +39
29SEP26 390.00 C 20.00 20.00 17.30 17.59 +0.40 91 82 136 -34
29SEP26 400.00 C 14.00 19.00 14.00 15.48 +0.61 92 282 1,131 +168
29SEP26 410.00 C 17.68 17.68 14.02 13.63 +0.84 93 6 290 -2
29SEP26 420.00 C 15.00 15.00 13.11 11.83 +0.85 93 15 347 +14
29SEP26 430.00 C 11.00 11.00 10.58 10.13 +0.73 93 26 769 +3
29SEP26 440.00 C 8.96 8.96 8.96 8.65 +0.62 93 1 152 -1
29SEP26 450.00 C 10.50 11.00 10.00 7.37 +0.52 93 1,006 1,089 +1,001
29SEP26 460.00 C 0.00 0.00 0.00 6.27 +0.44 93 0 478 0
29SEP26 470.00 C 7.70 7.70 7.46 5.32 +0.36 93 160 1,376 +160
29SEP26 480.00 C 0.00 0.00 0.00 4.50 +0.30 93 0 29 0
29SEP26 490.00 C 0.00 0.00 0.00 3.81 +0.35 93 0 32 0
29SEP26 500.00 C 5.60 5.60 5.60 3.22 +0.30 93 110 901 +10
29OCT26 245.00 C 0.00 0.00 0.00 105.86 +4.52 82 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 101.97 +4.20 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 99.12 +4.84 86 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 95.60 +4.72 86 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 91.69 +4.13 85 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 88.53 +4.20 87 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 84.86 +3.67 86 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 81.70 +3.56 87 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 78.64 +3.47 87 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 75.63 +3.34 87 0 61 0
29OCT26 295.00 C 0.00 0.00 0.00 72.73 +3.24 88 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 69.91 +3.13 88 0 85 0
29OCT26 310.00 C 0.00 0.00 0.00 64.53 +2.92 89 0 243 0
29OCT26 320.00 C 0.00 0.00 0.00 59.49 +2.71 89 0 1,149 0
29OCT26 330.00 C 51.67 53.32 51.39 54.77 +2.51 90 114 482 +91
29OCT26 340.00 C 47.55 52.01 47.55 50.37 +2.32 90 74 1,318 +25
29OCT26 350.00 C 47.01 47.01 47.01 46.27 +2.13 90 1 1,143 0
29OCT26 360.00 C 43.29 43.29 43.29 42.46 +1.96 90 11 332 0
29OCT26 370.00 C 41.76 41.76 41.76 38.93 +1.79 91 14 296 +14
29OCT26 380.00 C 37.00 37.00 37.00 35.66 +1.63 91 20 220 +20
29OCT26 390.00 C 35.54 35.54 35.54 32.64 +1.49 91 14 197 +14
29OCT26 400.00 C 31.00 33.00 30.00 29.86 +0.36 91 62 1,619 +10
29OCT26 410.00 C 0.00 0.00 0.00 27.29 +1.06 91 0 333 0
29OCT26 420.00 C 28.11 28.11 28.11 25.21 +0.91 92 10 162 +10
29OCT26 430.00 C 0.00 0.00 0.00 23.22 +0.62 92 0 90 0
29OCT26 440.00 C 0.00 0.00 0.00 21.70 +0.69 93 0 27 0
29OCT26 450.00 C 20.74 20.74 20.00 19.99 +0.74 94 28 91 -10
29OCT26 460.00 C 20.49 20.49 18.50 18.33 +0.77 94 43 43 +41
29OCT26 470.00 C 0.00 0.00 0.00 16.70 +0.68 94 0 32 0
29OCT26 480.00 C 0.00 0.00 0.00 15.22 +0.62 94 0 16 0
29OCT26 490.00 C 0.00 0.00 0.00 13.86 +0.55 94 0 0 0
29OCT26 500.00 C 15.00 15.00 13.51 12.61 +0.48 94 60 157 +50
27NOV26 245.00 C 0.00 0.00 0.00 112.75 +4.38 85 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 109.41 +4.29 85 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 106.15 +4.21 86 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 102.97 +4.14 86 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 99.86 +4.06 87 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 96.83 +3.86 87 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 93.87 +3.90 88 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 90.98 +3.81 88 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 88.17 +3.74 88 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 85.43 +3.65 88 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 82.76 +3.57 89 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 80.16 +3.49 89 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 75.18 +3.33 89 0 326 0
27NOV26 320.00 C 68.56 68.56 68.56 70.47 +3.17 90 1 723 0
27NOV26 330.00 C 64.61 64.61 64.16 66.02 +3.02 90 30 1,217 0
27NOV26 340.00 C 60.58 60.64 60.58 61.83 +2.87 90 30 519 0
27NOV26 350.00 C 56.07 56.07 56.07 57.88 +2.73 90 15 354 0
27NOV26 360.00 C 0.00 0.00 0.00 54.16 +2.58 91 0 30 0
27NOV26 370.00 C 48.82 48.82 48.82 50.67 +2.45 91 15 136 -15
27NOV26 380.00 C 45.97 50.78 45.97 47.38 +2.31 91 55 317 -23
27NOV26 390.00 C 0.00 0.00 0.00 44.30 +2.18 91 0 61 0
27NOV26 400.00 C 40.15 40.15 40.15 41.41 +2.06 91 30 71 +30
27NOV26 410.00 C 40.00 40.00 37.87 38.71 +1.60 91 3 6 -1
27NOV26 420.00 C 0.00 0.00 0.00 36.91 +2.08 93 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 34.40 +0.96 93 0 15 0
27NOV26 440.00 C 0.00 0.00 0.00 32.40 +1.48 93 0 31 0
27NOV26 450.00 C 32.00 32.00 32.00 29.75 +0.32 92 5 44 +5
27NOV26 460.00 C 30.80 30.80 30.80 28.13 +0.40 93 1 1 +1
27NOV26 470.00 C 0.00 0.00 0.00 26.66 +0.77 93 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 25.15 +0.97 94 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 23.63 +1.05 94 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 22.27 +1.19 94 0 115 0
30DEC26 245.00 C 0.00 0.00 0.00 119.44 +4.31 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 116.35 +4.24 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.39 +4.24 86 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 110.37 +4.11 86 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 107.48 +4.04 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 104.66 +3.97 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 101.90 +3.90 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.21 +3.83 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 96.58 +3.76 87 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 94.01 +3.69 88 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 91.51 +3.62 88 0 11 0
30DEC26 300.00 C 0.00 0.00 0.00 89.07 +3.55 88 0 17 0
30DEC26 310.00 C 0.00 0.00 0.00 84.37 +2.14 88 0 462 0
30DEC26 320.00 C 78.26 78.26 78.26 79.90 +3.29 89 15 1,527 +15
30DEC26 330.00 C 75.59 79.34 72.80 75.65 +3.15 89 306 795 +300
30DEC26 340.00 C 70.28 71.00 70.00 71.62 +3.02 89 25 1,325 +15
30DEC26 350.00 C 0.00 0.00 0.00 67.80 +2.89 89 0 1,434 0
30DEC26 360.00 C 0.00 0.00 0.00 64.18 +2.77 90 0 353 0
30DEC26 370.00 C 0.00 0.00 0.00 60.75 +2.66 90 0 188 0
30DEC26 380.00 C 58.08 58.08 56.30 57.50 +2.54 90 338 383 +323
30DEC26 390.00 C 52.47 56.33 52.47 54.42 +2.43 90 21 185 +21
30DEC26 400.00 C 53.53 55.02 53.53 51.50 +2.32 90 17 67 0
30DEC26 410.00 C 0.00 0.00 0.00 48.75 +1.52 90 0 104 0
30DEC26 420.00 C 0.00 0.00 0.00 46.46 +0.83 91 0 444 0
30DEC26 430.00 C 0.00 0.00 0.00 44.03 +1.39 91 0 68 0
30DEC26 440.00 C 0.00 0.00 0.00 42.18 +1.85 92 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 40.32 +1.41 92 0 15 0
30DEC26 460.00 C 40.89 40.89 38.83 38.19 +1.10 92 40 40 +39
30DEC26 470.00 C 0.00 0.00 0.00 36.00 +1.35 92 0 182 0
30DEC26 480.00 C 0.00 0.00 0.00 34.39 +1.04 92 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 33.04 +1.25 93 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 31.50 +1.49 93 0 10 0
30MAR27 245.00 C 0.00 0.00 0.00 135.90 +4.59 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.25 +4.54 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 130.66 +4.50 87 0 0 0
30MAR27 260.00 C 125.00 125.00 125.00 128.12 +4.46 87 5 5 +5
30MAR27 265.00 C 0.00 0.00 0.00 125.63 +4.41 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 123.19 +4.36 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 120.80 +4.31 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 118.47 +4.28 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 116.18 +4.23 88 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 113.93 +4.18 88 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 111.74 +4.14 88 0 1,003 0
30MAR27 300.00 C 106.64 106.64 106.64 109.59 +4.09 88 15 532 +15
30MAR27 310.00 C 0.00 0.00 0.00 105.43 +4.00 88 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 101.43 +3.90 89 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 97.61 +3.82 89 0 3,465 0
30MAR27 340.00 C 96.98 97.20 92.26 93.94 +3.73 89 99 1,490 +90
30MAR27 350.00 C 0.00 0.00 0.00 90.42 +3.64 89 0 1,400 0
30MAR27 360.00 C 0.00 0.00 0.00 87.05 +3.55 89 0 500 0
30MAR27 370.00 C 0.00 0.00 0.00 83.82 +3.40 89 0 511 0
30MAR27 380.00 C 0.00 0.00 0.00 80.72 +3.04 89 0 3,050 0
30MAR27 390.00 C 0.00 0.00 0.00 77.76 +2.70 90 0 60 0
30MAR27 400.00 C 0.00 0.00 0.00 74.91 +2.57 90 0 19 0
30MAR27 410.00 C 0.00 0.00 0.00 72.25 +2.06 90 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 69.87 +1.96 90 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 67.61 +2.33 91 0 390 0
30MAR27 440.00 C 0.00 0.00 0.00 65.45 +1.97 91 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 63.38 +1.86 91 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 61.41 +1.79 91 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 59.52 +1.67 92 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 57.71 +1.60 92 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 55.97 +1.76 92 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 54.31 +1.64 93 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 149.08 +3.78 86 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 146.71 +3.73 86 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 144.38 +3.67 86 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 142.09 +3.61 87 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 139.85 +3.56 87 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 137.66 +3.52 87 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 135.50 +3.46 87 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 133.39 +3.42 87 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 131.31 +3.36 87 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 129.27 +3.31 87 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 127.28 +3.26 87 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 125.32 +3.21 88 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 121.51 +3.12 88 0 13 0
29JUN27 320.00 C 119.55 119.55 119.55 117.84 +3.02 88 15 60 +15
29JUN27 330.00 C 116.07 116.07 116.07 114.31 +2.93 88 15 54 +15
29JUN27 340.00 C 110.79 112.39 110.25 110.90 +2.84 88 105 135 +90
29JUN27 350.00 C 104.44 104.44 104.44 107.62 +2.75 88 9 45 +9
29JUN27 360.00 C 106.83 106.83 100.17 104.46 +2.67 88 370 1,350 +340
29JUN27 370.00 C 99.00 99.20 99.00 101.42 +2.59 89 22 1,085 +22
29JUN27 380.00 C 100.26 100.26 100.26 98.48 +2.51 89 15 45 +15
29JUN27 390.00 C 93.92 93.92 93.92 95.65 +2.43 89 8 40 0
29JUN27 400.00 C 94.55 94.55 93.75 92.92 +2.36 89 65 90 +45
29JUN27 410.00 C 93.71 93.71 93.71 90.28 +1.84 89 7 7 +7
29JUN27 420.00 C 87.76 87.76 87.76 88.99 +1.84 90 6 30 0
29JUN27 430.00 C 0.00 0.00 0.00 86.18 +2.45 90 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 84.09 +1.84 90 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 82.07 +1.33 90 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 80.32 +1.63 91 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 78.26 +2.29 91 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 76.89 +1.74 92 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 74.72 +1.18 92 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 73.04 +1.11 92 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 157.29 +3.78 87 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 155.22 +3.74 87 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 153.18 +3.69 87 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 151.18 +3.64 88 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 149.22 +3.60 88 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 147.29 +3.56 88 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 145.40 +3.52 88 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 143.54 +3.48 88 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 141.71 +3.43 88 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 139.91 +3.39 88 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 136.41 +3.31 88 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 133.02 +3.22 89 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 129.75 +3.15 89 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 126.59 +3.07 89 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 123.54 +3.00 89 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 120.58 +2.92 89 0 0 0
29SEP27 370.00 C 114.87 114.87 114.87 117.72 +2.85 89 1 1 +1
29SEP27 380.00 C 0.00 0.00 0.00 114.96 +2.79 89 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 112.28 +2.64 89 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 109.68 +2.29 89 0 0 0
29SEP27 410.00 C 105.60 106.34 103.16 107.17 +1.94 90 187 187 +187
29SEP27 420.00 C 0.00 0.00 0.00 104.73 +2.21 90 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 102.79 +1.77 90 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 100.77 +1.63 90 0 0 0
TOTAL CALL 8,492 73,105 +4,166
04SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 141 0 379 0
04SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 137 0 72 0
04SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 133 0 70 0
04SEP26 257.50 P 0.00 0.00 0.00 0.01 -0.02 128 0 86 0
04SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.03 124 0 155 0
04SEP26 262.50 P 0.00 0.00 0.00 0.01 -0.05 120 0 30 0
04SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.06 116 0 71 0
04SEP26 267.50 P 0.00 0.00 0.00 0.01 -0.09 112 0 43 0
04SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.13 108 0 100 0
04SEP26 272.50 P 0.00 0.00 0.00 0.01 -0.17 104 0 44 0
04SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.21 107 0 20 0
04SEP26 277.50 P 0.00 0.00 0.00 0.03 -0.27 107 0 22 0
04SEP26 280.00 P 0.41 0.41 0.41 0.04 -0.34 106 2 60 0
04SEP26 282.50 P 0.00 0.00 0.00 0.05 -0.43 105 0 24 0
04SEP26 285.00 P 0.00 0.00 0.00 0.07 -0.53 105 0 303 0
04SEP26 287.50 P 0.00 0.00 0.00 0.10 -0.63 105 0 60 0
04SEP26 290.00 P 0.00 0.00 0.00 0.13 -0.79 104 0 350 0
04SEP26 292.50 P 0.80 0.80 0.80 0.18 -0.93 104 5 182 0
04SEP26 295.00 P 0.00 0.00 0.00 0.24 -1.12 104 0 877 0
04SEP26 297.50 P 0.00 0.00 0.00 0.32 -1.31 104 0 80 0
04SEP26 300.00 P 2.66 2.83 1.25 0.43 -1.52 104 21 944 -40
04SEP26 305.00 P 2.32 2.32 1.29 0.73 -1.97 104 399 556 -224
04SEP26 310.00 P 1.93 1.93 1.79 1.17 -2.55 104 79 666 -34
04SEP26 315.00 P 6.50 6.50 2.40 1.81 -3.17 104 323 401 +238
04SEP26 320.00 P 8.21 8.21 3.00 2.70 -3.79 105 252 174 -147
04SEP26 325.00 P 7.18 7.20 3.65 3.87 -4.40 105 55 170 +3
04SEP26 330.00 P 15.00 15.00 5.30 5.37 -4.96 105 66 107 -1
04SEP26 335.00 P 10.00 10.00 5.84 7.24 -5.54 106 48 649 +19
04SEP26 340.00 P 16.00 19.20 8.20 9.50 -6.01 106 614 486 -93
04SEP26 345.00 P 12.50 12.50 11.40 12.14 -6.36 107 2 421 -1
04SEP26 350.00 P 23.19 23.19 12.64 15.16 -6.62 108 415 3,860 0
04SEP26 355.00 P 26.00 26.00 18.00 18.54 -6.85 109 32 406 -6
04SEP26 360.00 P 20.80 20.80 20.80 22.25 -6.95 111 5 4,000 -5
04SEP26 365.00 P 0.00 0.00 0.00 25.48 -7.72 103 0 120 0
04SEP26 370.00 P 0.00 0.00 0.00 29.61 -6.77 103 0 71 0
04SEP26 375.00 P 0.00 0.00 0.00 33.98 -6.68 103 0 91 0
04SEP26 380.00 P 0.00 0.00 0.00 38.50 -6.55 103 0 72 0
04SEP26 385.00 P 0.00 0.00 0.00 43.15 -6.46 104 0 39 0
04SEP26 390.00 P 0.00 0.00 0.00 47.89 -6.36 103 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 52.71 -6.25 103 0 100 0
04SEP26 400.00 P 0.00 0.00 0.00 57.59 -8.08 103 0 2,800 0
04SEP26 405.00 P 0.00 0.00 0.00 64.39 -6.26 170 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 69.49 -6.18 181 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 74.60 -6.14 193 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 79.73 -6.09 204 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 84.88 -6.04 216 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 89.91 -6.13 225 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 95.12 -5.97 238 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 100.09 -5.95 246 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 104.84 -6.15 248 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 110.06 -5.88 262 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 115.05 -5.84 269 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 120.03 -5.63 275 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 125.04 -6.68 283 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 130.05 -6.08 290 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 135.03 -6.05 297 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 140.05 -6.01 304 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 145.03 -6.57 311 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 149.63 -5.94 307 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 155.03 -5.98 324 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 160.03 -5.96 331 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 0.30 -0.30 96 0 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.36 -0.33 97 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.44 -0.37 96 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.52 -0.42 96 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.60 -0.48 96 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.72 -0.55 96 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.85 -0.61 96 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.98 -0.72 96 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 1.15 -0.80 96 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 1.38 -0.85 97 0 15 0
11SEP26 275.00 P 2.34 2.34 2.04 1.57 -0.95 97 30 70 +30
11SEP26 277.50 P 3.24 3.24 3.24 1.79 -1.02 97 15 90 +15
11SEP26 280.00 P 2.88 2.88 2.33 2.07 -1.13 97 38 96 +38
11SEP26 282.50 P 0.00 0.00 0.00 2.36 -1.24 97 0 77 0
11SEP26 285.00 P 0.00 0.00 0.00 2.64 -1.35 97 0 103 0
11SEP26 287.50 P 0.00 0.00 0.00 3.01 -1.43 97 0 40 0
11SEP26 290.00 P 0.00 0.00 0.00 3.40 -1.57 97 0 65 0
11SEP26 292.50 P 0.00 0.00 0.00 3.79 -1.70 97 0 37 0
11SEP26 295.00 P 0.00 0.00 0.00 4.22 -1.80 97 0 45 0
11SEP26 297.50 P 0.00 0.00 0.00 4.75 -1.90 97 0 54 0
11SEP26 300.00 P 6.00 6.00 5.68 5.27 -2.07 98 58 97 +28
11SEP26 305.00 P 0.00 0.00 0.00 6.43 -2.28 98 0 20 0
11SEP26 310.00 P 8.83 8.83 8.09 7.79 -2.33 98 3 38 +1
11SEP26 315.00 P 12.12 12.12 12.12 9.32 -2.80 98 3 31 +3
11SEP26 320.00 P 11.65 11.65 11.00 11.04 -3.15 98 98 130 +98
11SEP26 325.00 P 13.59 13.59 13.59 12.97 -3.34 98 20 52 +20
11SEP26 330.00 P 18.75 18.75 14.50 15.08 -3.67 99 25 39 +19
11SEP26 335.00 P 0.00 0.00 0.00 17.40 -3.87 99 0 49 0
11SEP26 340.00 P 0.00 0.00 0.00 19.92 -4.14 99 0 21 0
11SEP26 345.00 P 0.00 0.00 0.00 22.63 -4.36 99 0 25 0
11SEP26 350.00 P 32.80 32.80 23.50 25.56 -4.54 100 46 48 +22
11SEP26 355.00 P 0.00 0.00 0.00 28.63 -4.80 100 0 86 0
11SEP26 360.00 P 0.00 0.00 0.00 31.95 -4.86 101 0 117 0
11SEP26 365.00 P 0.00 0.00 0.00 34.31 -3.83 96 0 150 0
11SEP26 370.00 P 0.00 0.00 0.00 37.89 -5.02 96 0 201 0
11SEP26 375.00 P 0.00 0.00 0.00 41.47 -5.28 96 0 135 0
11SEP26 380.00 P 0.00 0.00 0.00 45.34 -5.31 96 0 60 0
11SEP26 385.00 P 0.00 0.00 0.00 49.24 -5.41 96 0 45 0
11SEP26 390.00 P 0.00 0.00 0.00 53.31 -5.52 96 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 57.48 -7.42 96 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 63.56 -5.83 109 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 68.09 -5.84 111 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 72.62 -5.88 113 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 77.29 -5.93 115 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 81.98 -5.96 117 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 86.59 -6.14 119 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 91.32 -6.27 121 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 96.07 -6.38 123 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 100.83 -6.56 124 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 105.65 -6.70 127 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 110.98 -5.58 134 0 0 0
29SEP26 245.00 P 3.77 3.77 3.77 3.16 -0.61 93 11 608 0
29SEP26 250.00 P 0.00 0.00 0.00 3.77 -0.73 93 0 523 0
29SEP26 255.00 P 0.00 0.00 0.00 4.47 -1.00 93 0 379 0
29SEP26 260.00 P 6.31 6.31 6.31 5.31 -1.00 93 1 222 -1
29SEP26 265.00 P 7.50 7.50 7.50 6.15 -1.27 93 20 122 +20
29SEP26 270.00 P 0.00 0.00 0.00 7.20 -1.34 93 0 733 0
29SEP26 275.00 P 8.49 8.49 8.45 8.31 -1.42 93 250 418 +189
29SEP26 280.00 P 9.28 12.00 9.28 9.44 -1.74 93 900 2,101 -258
29SEP26 285.00 P 10.71 12.40 10.71 10.88 -1.74 94 152 172 +6
29SEP26 290.00 P 13.86 14.09 12.80 12.32 -1.86 94 36 506 +34
29SEP26 295.00 P 15.32 15.32 15.00 13.80 -2.19 94 73 159 +18
29SEP26 300.00 P 14.45 16.90 14.45 15.61 -2.20 94 338 712 +334
29SEP26 310.00 P 17.91 21.40 17.91 19.25 -2.67 94 94 1,268 +4
29SEP26 320.00 P 23.50 23.50 23.50 23.65 -2.70 94 10 630 0
29SEP26 330.00 P 32.00 32.00 27.24 28.41 -3.17 95 20 1,024 +14
29SEP26 340.00 P 35.00 35.00 31.21 33.62 -3.36 95 156 607 +150
29SEP26 350.00 P 42.00 42.00 39.33 39.45 -3.67 95 24 135 +15
29SEP26 360.00 P 0.00 0.00 0.00 45.48 -4.10 96 0 328 0
29SEP26 370.00 P 0.00 0.00 0.00 52.27 -4.14 96 0 8,187 0
29SEP26 380.00 P 0.00 0.00 0.00 59.16 -4.55 97 0 8,188 0
29SEP26 390.00 P 0.00 0.00 0.00 66.69 -4.56 98 0 721 0
29SEP26 400.00 P 0.00 0.00 0.00 74.32 -4.91 99 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 82.48 -4.93 100 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 90.70 -5.21 101 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 99.41 -5.22 103 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 108.13 -5.41 104 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 117.24 -5.46 106 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 126.40 -5.50 108 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 135.77 -5.64 110 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 145.28 -5.65 113 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 154.81 -5.80 115 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 164.62 -5.77 119 0 0 0
29OCT26 245.00 P 10.69 13.02 10.69 10.55 -1.37 94 533 729 +516
29OCT26 250.00 P 11.99 11.99 11.99 11.74 -1.44 94 15 37 0
29OCT26 255.00 P 13.08 15.00 13.08 12.94 -1.73 94 306 306 +302
29OCT26 260.00 P 0.00 0.00 0.00 14.47 -1.78 94 0 322 0
29OCT26 265.00 P 0.00 0.00 0.00 16.01 -1.75 94 0 58 0
29OCT26 270.00 P 0.00 0.00 0.00 17.54 -1.90 94 0 19 0
29OCT26 275.00 P 18.67 18.67 18.67 19.11 -2.09 94 100 135 +40
29OCT26 280.00 P 0.00 0.00 0.00 21.02 -1.98 94 0 55 0
29OCT26 285.00 P 0.00 0.00 0.00 22.92 -2.27 94 0 23 0
29OCT26 290.00 P 0.00 0.00 0.00 24.83 -2.12 94 0 70 0
29OCT26 295.00 P 0.00 0.00 0.00 26.74 -2.32 95 0 74 0
29OCT26 300.00 P 29.00 29.03 29.00 29.00 -2.76 95 7 64 +1
29OCT26 310.00 P 0.00 0.00 0.00 33.62 -2.77 95 0 128 0
29OCT26 320.00 P 0.00 0.00 0.00 38.38 -3.27 95 0 886 0
29OCT26 330.00 P 0.00 0.00 0.00 43.81 -2.89 95 1 231 0
29OCT26 340.00 P 52.50 52.50 51.15 49.25 -3.56 96 60 1,182 0
29OCT26 350.00 P 55.30 55.30 55.30 55.28 -3.55 96 10 445 -10
29OCT26 360.00 P 64.71 64.71 64.71 61.52 -3.81 96 15 131 0
29OCT26 370.00 P 71.43 71.43 71.43 67.87 -4.25 97 15 420 0
29OCT26 380.00 P 74.56 74.56 74.56 74.87 -4.26 97 10 5 0
29OCT26 390.00 P 0.00 0.00 0.00 81.88 -4.28 97 0 215 0
29OCT26 400.00 P 0.00 0.00 0.00 89.10 -4.68 98 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 96.80 -4.70 98 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 104.51 -4.72 99 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 112.39 -5.05 99 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 120.70 -5.06 100 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 129.02 -5.08 101 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 137.36 -5.34 101 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 146.18 -5.36 103 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 155.02 -5.36 104 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 163.86 -5.39 104 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 172.91 -5.57 105 0 0 0
27NOV26 245.00 P 19.00 19.00 19.00 17.52 -1.39 94 5 250 0
27NOV26 250.00 P 0.00 0.00 0.00 19.12 -1.40 95 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 20.73 -1.40 95 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 22.33 -1.74 95 0 46 0
27NOV26 265.00 P 0.00 0.00 0.00 24.27 -1.79 95 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 26.25 -1.79 95 0 63 0
27NOV26 275.00 P 0.00 0.00 0.00 28.23 -1.80 95 0 89 0
27NOV26 280.00 P 31.00 31.00 31.00 30.22 -1.81 95 5 8 -5
27NOV26 285.00 P 0.00 0.00 0.00 32.20 -2.20 95 0 78 0
27NOV26 290.00 P 34.40 35.61 34.40 34.55 -2.23 95 30 115 +30
27NOV26 295.00 P 0.00 0.00 0.00 36.93 -2.24 95 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 39.31 -2.25 95 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 44.09 -2.49 95 0 135 0
27NOV26 320.00 P 49.54 49.54 49.54 49.46 -2.72 96 10 1,215 0
27NOV26 330.00 P 0.00 0.00 0.00 55.04 -2.74 96 0 145 0
27NOV26 340.00 P 0.00 0.00 0.00 60.64 -3.01 96 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 66.83 -3.21 96 0 910 0
27NOV26 360.00 P 0.00 0.00 0.00 73.22 -3.22 96 0 45 0
27NOV26 370.00 P 80.37 80.37 80.37 79.61 -3.31 97 15 29 0
27NOV26 380.00 P 0.00 0.00 0.00 86.27 -3.80 97 0 15 0
27NOV26 390.00 P 0.00 0.00 0.00 93.51 -3.71 97 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 100.66 -3.72 98 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 107.82 -4.09 98 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 115.58 -4.16 99 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 123.40 -4.18 99 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 131.24 -4.19 99 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 139.09 -4.56 99 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 147.50 -4.57 101 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 155.91 -4.59 101 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 164.34 -4.61 101 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 172.78 -4.80 102 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 181.56 -4.94 102 0 0 0
30DEC26 245.00 P 25.30 25.30 25.30 23.92 -1.34 94 50 50 +50
30DEC26 250.00 P 0.00 0.00 0.00 25.64 -1.67 93 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 27.69 -1.67 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 29.73 -1.68 94 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 31.78 -1.68 94 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 33.83 -1.69 94 0 36 0
30DEC26 275.00 P 0.00 0.00 0.00 35.88 -1.93 94 0 37 0
30DEC26 280.00 P 39.00 39.00 39.00 38.16 -2.10 94 5 88 0
30DEC26 285.00 P 0.00 0.00 0.00 40.60 -2.12 94 0 31 0
30DEC26 290.00 P 0.00 0.00 0.00 43.05 -2.12 94 0 51 0
30DEC26 295.00 P 47.00 47.00 47.00 45.50 -2.13 94 5 59 +5
30DEC26 300.00 P 0.00 0.00 0.00 47.95 -2.14 94 0 48 0
30DEC26 310.00 P 0.00 0.00 0.00 53.02 -2.58 94 0 940 0
30DEC26 320.00 P 0.00 0.00 0.00 58.73 -2.59 94 0 1,446 0
30DEC26 330.00 P 64.13 64.15 63.97 64.45 -2.60 95 268 495 +245
30DEC26 340.00 P 0.00 0.00 0.00 70.18 -2.87 95 0 870 0
30DEC26 350.00 P 0.00 0.00 0.00 76.49 -3.08 95 0 828 0
30DEC26 360.00 P 0.00 0.00 0.00 83.00 -3.09 95 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 89.51 -3.11 95 0 58 0
30DEC26 380.00 P 0.00 0.00 0.00 96.05 -3.50 96 0 26 0
30DEC26 390.00 P 0.00 0.00 0.00 103.24 -3.57 96 0 15 0
30DEC26 400.00 P 0.00 0.00 0.00 110.49 -3.59 96 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 117.75 -3.60 96 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 125.02 -3.83 97 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 132.74 -4.04 97 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 140.66 -4.05 98 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 148.58 -4.06 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 156.51 -4.09 98 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 164.47 -4.44 98 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 172.94 -4.48 99 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 181.44 -4.48 100 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 189.94 -4.50 100 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 39.85 -1.16 94 0 18 0
30MAR27 250.00 P 0.00 0.00 0.00 42.05 -1.16 94 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 44.25 -1.21 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 46.55 -1.51 94 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 49.15 -1.50 94 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 51.74 -1.51 94 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 54.34 -1.51 94 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 56.94 -1.51 94 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 59.54 -1.52 94 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 62.15 -1.52 94 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 64.75 -1.72 94 0 1,075 0
30MAR27 300.00 P 68.98 68.98 68.98 67.55 -1.92 94 15 515 +15
30MAR27 310.00 P 0.00 0.00 0.00 73.55 -1.92 94 0 1,730 0
30MAR27 320.00 P 0.00 0.00 0.00 79.55 -1.94 94 0 4,687 0
30MAR27 330.00 P 0.00 0.00 0.00 85.57 -1.94 95 0 3,546 0
30MAR27 340.00 P 91.31 94.01 91.31 91.60 -2.20 95 110 1,490 +75
30MAR27 350.00 P 100.57 101.00 99.46 98.19 -2.39 95 47 1,493 +47
30MAR27 360.00 P 106.32 106.32 106.32 104.97 -2.39 95 15 512 -15
30MAR27 370.00 P 114.46 114.46 114.46 111.75 -2.40 95 15 515 0
30MAR27 380.00 P 119.69 119.69 119.69 118.54 -2.41 95 15 3,637 +15
30MAR27 390.00 P 0.00 0.00 0.00 125.35 -2.62 96 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 132.58 -2.87 96 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 140.07 -2.88 96 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 147.57 -2.88 96 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 155.07 -2.90 96 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 162.59 -2.91 96 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 170.12 -3.19 97 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 178.06 -3.38 97 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 186.18 -3.39 97 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 194.32 -3.39 98 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 202.45 -3.40 98 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 210.60 -3.42 98 0 0 0
29JUN27 245.00 P 52.00 52.80 52.00 51.88 -2.28 93 3 99 +3
29JUN27 250.00 P 0.00 0.00 0.00 54.56 -2.32 93 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 57.26 -2.34 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.97 -2.35 93 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 62.68 -2.36 93 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 65.39 -2.37 93 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 68.10 -2.39 93 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 70.82 -2.40 93 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 73.54 -2.47 93 0 7 0
29JUN27 290.00 P 0.00 0.00 0.00 76.28 -2.84 93 0 6 0
29JUN27 295.00 P 81.68 81.68 81.68 79.39 -2.85 94 15 30 +15
29JUN27 300.00 P 84.69 84.69 84.69 82.49 -2.87 94 15 15 +15
29JUN27 310.00 P 90.89 90.89 90.89 88.70 -2.87 94 15 15 +15
29JUN27 320.00 P 97.60 97.60 97.60 94.92 -2.92 94 15 32 +15
29JUN27 330.00 P 103.56 103.56 103.56 101.15 -2.96 94 15 14 -15
29JUN27 340.00 P 107.80 108.94 107.80 107.41 -3.22 94 126 111 +96
29JUN27 350.00 P 115.11 115.11 115.11 114.21 -3.41 94 8 66 0
29JUN27 360.00 P 123.91 125.34 123.91 121.17 -3.44 94 321 1,335 +300
29JUN27 370.00 P 131.65 131.65 131.20 128.15 -3.46 94 55 1,059 +39
29JUN27 380.00 P 136.70 136.70 136.70 135.13 -3.49 95 15 25 +15
29JUN27 390.00 P 0.00 0.00 0.00 142.12 -3.53 95 0 15 0
29JUN27 400.00 P 151.20 151.20 151.00 149.14 -3.66 95 60 60 +60
29JUN27 410.00 P 0.00 0.00 0.00 156.52 -3.95 95 0 50 0
29JUN27 420.00 P 0.00 0.00 0.00 164.17 -3.98 95 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 171.84 -4.00 95 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 179.51 -4.02 96 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 187.19 -4.05 96 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 194.88 -4.08 96 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 202.59 -4.12 96 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 210.44 -4.47 96 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 218.70 -4.49 97 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 226.97 -4.51 97 0 15 0
29SEP27 255.00 P 0.00 0.00 0.00 69.46 -2.18 94 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 72.28 -2.19 94 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 75.09 -2.21 94 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 77.91 -2.23 94 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 80.74 -2.25 94 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 83.57 -2.47 94 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 86.60 -2.65 94 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 89.80 -2.67 94 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 93.00 -2.68 94 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 96.20 -2.70 94 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 102.61 -2.73 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 109.04 -2.75 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 115.47 -2.79 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 121.93 -3.05 95 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 128.92 -3.23 95 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 136.06 -3.25 95 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 143.21 -3.28 95 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 150.37 -3.31 95 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 157.54 -3.33 95 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 164.72 -3.37 96 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 171.93 -3.49 96 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 179.45 -3.79 96 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 187.26 -3.81 96 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 195.08 -3.83 96 0 0 0
TOTAL PUT 7,084 91,063 +2,377
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$ 16.060
29SEP26 8.50 C 0.00 0.00 0.00 7.58 -0.68 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.33 -0.62 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.08 -0.72 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.83 -0.63 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.58 -0.63 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 -0.63 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.63 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.58 -0.64 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.62 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 -0.63 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.09 -0.63 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 -0.68 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.72 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.59 -0.70 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 -0.64 40 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 1.81 -0.55 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 -0.47 44 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 -0.41 46 0 18 0
29SEP26 16.00 C 0.84 0.85 0.84 0.83 -0.38 44 12 20 -5
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.29 46 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.25 47 0 16 0
29SEP26 17.50 C 0.33 0.33 0.30 0.33 -0.20 47 12 142 +2
29SEP26 18.00 C 0.25 0.25 0.20 0.23 -0.15 47 9 44 +2
29SEP26 18.50 C 0.17 0.19 0.17 0.15 -0.12 46 11 85 -1
29SEP26 19.00 C 0.15 0.15 0.15 0.10 -0.09 46 2 41 0
29SEP26 19.50 C 0.11 0.11 0.11 0.07 -0.06 47 3 66 +2
29SEP26 20.00 C 0.08 0.08 0.07 0.04 -0.05 46 9 655 -3
29SEP26 21.00 C 0.05 0.05 0.04 0.02 -0.02 48 6 94 -4
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.08 -0.67 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.58 -0.67 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.09 -0.74 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.59 -0.76 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.12 -0.73 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.66 -0.72 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.21 -0.70 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.80 -0.60 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.50 -0.55 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.09 -0.48 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.77 -0.45 45 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.51 -0.38 47 0 0 0
29OCT26 16.00 C 1.28 1.28 1.28 1.26 -0.34 47 1 1 +1
29OCT26 16.50 C 0.00 0.00 0.00 1.05 -0.30 47 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.88 -0.27 48 0 36 0
29OCT26 17.50 C 0.63 0.63 0.63 0.72 -0.23 48 2 76 0
29OCT26 18.00 C 0.55 0.55 0.55 0.58 -0.20 48 1 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.46 -0.17 48 0 77 0
29OCT26 19.00 C 0.38 0.40 0.38 0.37 -0.14 48 2 39 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.29 -0.11 48 0 19 0
29OCT26 20.00 C 0.29 0.29 0.26 0.22 -0.10 48 2 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 4.19 -0.71 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.87 -0.59 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.46 -0.57 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.04 -0.60 45 0 0 0
27NOV26 14.00 C 2.50 2.50 2.50 2.73 -0.49 48 15 15 +15
27NOV26 14.50 C 2.17 2.17 2.17 2.40 -0.49 48 11 11 +11
27NOV26 15.00 C 0.00 0.00 0.00 2.04 -0.44 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.77 -0.41 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.55 -0.34 47 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.35 -0.30 48 0 0 0
27NOV26 17.00 C 1.16 1.17 1.16 1.17 -0.27 48 35 35 +20
27NOV26 17.50 C 0.00 0.00 0.00 1.01 -0.24 48 0 5 0
27NOV26 18.00 C 0.88 0.88 0.88 0.86 -0.21 49 50 50 +50
27NOV26 18.50 C 0.73 0.73 0.73 0.72 -0.19 48 16 16 +16
27NOV26 19.00 C 0.00 0.00 0.00 0.61 -0.16 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.51 -0.14 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 -0.09 48 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.19 -0.71 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 -0.67 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.28 -0.67 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 -0.70 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.55 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 -0.67 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 -0.61 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 -0.59 45 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 -0.60 44 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.56 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 -0.33 48 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 -0.43 47 0 1 0
30DEC26 16.00 C 1.74 1.74 1.65 1.81 -0.42 46 2 30 0
30DEC26 16.50 C 1.56 1.56 1.56 1.58 -0.33 46 3 1 -3
30DEC26 17.00 C 1.31 1.31 1.31 1.41 -0.29 47 15 46 +8
30DEC26 17.50 C 0.00 0.00 0.00 1.25 -0.26 47 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 -0.23 48 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 -0.23 48 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.21 48 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.19 48 0 10 0
30DEC26 20.00 C 0.60 0.60 0.60 0.62 -0.17 47 1 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.14 47 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.08 47 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.44 -0.61 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.95 -0.65 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.52 -0.65 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.12 -0.63 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.74 -0.63 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.35 -0.57 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 -0.61 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.69 -0.59 45 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.38 -0.59 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.12 -0.54 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 -0.52 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 -0.41 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.39 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.24 -0.34 47 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 -0.33 47 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.30 48 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 -0.31 48 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 -0.28 48 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.26 48 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 1.29 -0.24 48 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 -0.24 48 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.95 -0.21 47 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.17 48 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.16 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.13 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.60 -0.67 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.19 -0.67 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.80 -0.65 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 -0.66 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.08 -0.53 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.73 -0.59 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.42 -0.57 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.13 -0.53 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.84 -0.52 49 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 -0.48 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.34 -0.42 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.09 -0.43 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.87 -0.42 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.65 -0.42 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.45 -0.41 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.27 -0.39 48 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 -0.38 48 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.93 -0.37 48 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.79 -0.35 48 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.66 -0.32 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.53 -0.32 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.31 -0.28 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.11 -0.27 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.95 -0.23 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.80 -0.23 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.69 -0.19 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.58 -0.18 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.50 -0.16 48 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.43 -0.13 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 -0.13 48 0 16 0
29SEP27 12.00 C 0.00 0.00 0.00 5.29 - 49 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.99 -0.56 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.69 -0.54 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.42 -0.51 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.15 -0.50 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.93 -0.44 50 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.72 -0.39 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.47 -0.41 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.27 -0.38 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.09 -0.35 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.90 -0.34 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.72 -0.32 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.56 -0.30 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.40 -0.30 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.24 -0.30 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.11 -0.27 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.99 -0.25 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.74 -0.25 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.55 -0.20 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.36 -0.21 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.20 -0.18 49 0 0 0
TOTAL CALL 220 8,780 +113
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 24 0
29SEP26 13.50 P 0.10 0.11 0.08 0.07 +0.02 46 3 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 50 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.07 46 0 25 0
29SEP26 15.00 P 0.36 0.47 0.34 0.35 +0.11 46 40 636 +29
29SEP26 15.50 P 0.53 0.60 0.53 0.54 +0.17 46 23 75 +3
29SEP26 16.00 P 0.87 0.95 0.76 0.78 +0.25 47 15 75 -15
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.30 48 0 102 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 +0.32 46 0 70 0
29SEP26 17.50 P 2.04 2.04 2.04 1.78 +0.41 49 1 78 -1
29SEP26 18.00 P 0.00 0.00 0.00 2.19 +0.45 51 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.63 +0.46 53 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.57 56 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.61 60 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.65 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.03 +0.64 68 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.05 +0.67 80 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.64 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.02 +0.64 91 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.64 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 +0.67 111 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.02 +0.64 111 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.03 +0.65 119 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.05 +0.67 129 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.02 +0.64 129 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.04 +0.66 138 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.03 +0.65 142 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.03 +0.65 147 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.04 +0.66 154 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 P 0.03 0.03 0.03 0.02 0.00 48 13 13 +13
29OCT26 11.50 P 0.04 0.04 0.04 0.04 +0.01 48 1 17 -1
29OCT26 12.00 P 0.08 0.08 0.08 0.06 +0.01 46 6 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 +0.04 47 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.25 +0.07 47 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.36 +0.09 47 0 33 0
29OCT26 14.50 P 0.51 0.53 0.51 0.50 +0.12 47 7 53 +7
29OCT26 15.00 P 0.69 0.78 0.69 0.67 +0.15 46 18 38 +10
29OCT26 15.50 P 0.91 0.95 0.91 0.90 +0.21 47 8 25 -6
29OCT26 16.00 P 1.15 1.16 1.15 1.16 +0.25 48 11 37 +10
29OCT26 16.50 P 0.00 0.00 0.00 1.45 +0.30 48 0 45 0
29OCT26 17.00 P 0.00 0.00 0.00 1.77 +0.33 49 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 2.12 +0.37 50 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.50 +0.43 51 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.91 +0.45 52 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.33 +0.48 53 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.76 +0.48 54 0 54 0
29OCT26 20.00 P 4.50 4.50 4.50 4.22 +0.59 56 2 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.14 +0.69 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.08 +0.59 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.03 +0.60 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.06 +0.67 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.02 +0.64 71 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.05 +0.67 79 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.02 +0.64 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 +0.06 47 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.31 +0.08 47 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.42 +0.10 47 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.55 +0.12 47 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.72 +0.15 47 0 18 0
27NOV26 15.00 P 0.00 0.00 0.00 0.91 +0.18 47 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 1.14 +0.20 47 0 1 0
27NOV26 16.00 P 1.40 1.41 1.40 1.41 +0.26 48 2 25 +1
27NOV26 16.50 P 0.00 0.00 0.00 1.70 +0.29 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.02 +0.35 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.36 +0.36 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.69 +0.35 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.12 +0.38 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.52 +0.48 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.94 +0.54 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.37 +0.53 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.21 +0.59 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.12 +0.59 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.03 +0.57 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.06 +0.64 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.03 +0.64 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.05 +0.67 67 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.02 +0.64 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.04 46 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.05 46 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.06 46 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.08 46 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.10 46 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.12 46 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.14 46 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.16 46 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.21 46 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.25 47 0 52 0
30DEC26 16.50 P 1.83 1.83 1.83 1.91 +0.26 47 1 37 +1
30DEC26 17.00 P 0.00 0.00 0.00 2.22 +0.28 47 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 +0.34 48 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 +0.33 48 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 3.28 +0.37 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.67 +0.48 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 +0.52 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 +0.55 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 +0.54 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.23 +0.59 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 +0.58 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 +0.67 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.62 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.05 +0.65 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.02 +0.63 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.03 +0.65 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.05 +0.67 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.02 +0.64 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.04 +0.66 73 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.03 +0.65 75 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.03 +0.65 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.04 +0.66 82 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.06 47 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.06 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 +0.08 46 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.09 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.11 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.14 +0.12 46 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 +0.15 46 0 17 0
30MAR27 15.00 P 1.68 1.68 1.68 1.56 +0.15 46 3 29 +3
30MAR27 15.50 P 0.00 0.00 0.00 1.81 +0.18 46 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 +0.25 47 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 +0.23 46 0 73 0
30MAR27 17.00 P 2.70 2.70 2.70 2.69 +0.25 47 1 46 +1
30MAR27 17.50 P 0.00 0.00 0.00 3.04 +0.29 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.38 +0.37 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.73 +0.33 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 +0.43 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.50 +0.45 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 +0.49 50 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 +0.52 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.55 +0.56 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.42 +0.55 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.32 +0.58 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.21 +0.58 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.13 +0.60 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.11 +0.65 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.03 +0.63 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.05 +0.64 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.02 +0.63 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.04 +0.66 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.03 +0.65 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.03 +0.65 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.04 +0.66 66 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 +0.03 46 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.03 +0.06 47 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 +0.06 46 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.40 +0.08 46 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.61 +0.08 46 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 +0.09 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 +0.12 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.34 +0.11 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.62 +0.14 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.90 +0.14 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.19 +0.15 45 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.51 +0.18 45 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.83 +0.19 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.16 +0.19 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.51 +0.22 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.98 +0.35 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.35 +0.37 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.13 +0.43 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 +0.48 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.76 +0.52 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.62 +0.55 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.50 +0.58 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.39 +0.60 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.30 +0.58 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.22 +0.60 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.15 +0.63 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.14 - 47 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 1.32 +0.10 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.52 +0.12 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.74 +0.14 47 0 0 0
29SEP27 14.00 P 1.90 1.90 1.90 1.96 +0.14 47 3 3 +3
29SEP27 14.50 P 2.25 2.25 2.25 2.21 +0.17 47 1 1 +1
29SEP27 15.00 P 0.00 0.00 0.00 2.46 +0.17 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.72 +0.18 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.00 +0.20 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.30 +0.21 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.61 +0.24 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.95 +0.28 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.28 +0.29 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.65 +0.31 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.99 +0.36 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.35 +0.39 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.73 +0.41 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.49 +0.43 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.28 +0.47 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.09 +0.48 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.91 +0.50 48 0 0 0
TOTAL PUT 159 5,743 +59
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 0.00 129 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 0.00 119 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 0.00 109 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 0.00 100 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 0.00 91 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 0.00 82 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 0.00 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 0.00 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 0.00 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 0.00 40 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 0.00 32 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 0.00 23 0 391 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 414 0
29SEP26 3.60 C 0.06 0.06 0.04 0.05 0.00 25 5 176 -3
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 2 2 +2
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 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 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.38 0.00 100 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.28 0.00 92 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.18 0.00 84 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.08 0.00 77 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 0.00 71 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 0.00 64 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 0.00 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.68 0.00 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 0.00 26 0 62 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 0.00 24 0 99 0
29OCT26 3.50 C 0.12 0.12 0.12 0.13 0.00 26 30 65 +30
29OCT26 3.60 C 0.00 0.00 0.00 0.09 0.00 27 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 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 36 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 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.18 0.00 72 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.08 0.00 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.98 0.00 60 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.88 0.00 54 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 0.00 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 0.00 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
27NOV26 3.40 C 0.21 0.21 0.20 0.21 0.00 25 193 73 +73
27NOV26 3.50 C 0.17 0.17 0.15 0.15 -0.01 24 60 65 +30
27NOV26 3.60 C 0.13 0.13 0.13 0.12 0.00 26 30 330 +30
27NOV26 3.70 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 74 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.28 0.00 69 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 0.00 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 0.00 58 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 0.00 53 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 0.00 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 0.00 29 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 0.00 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.01 23 0 120 0
30DEC26 3.40 C 0.24 0.24 0.23 0.24 0.00 26 150 220 +90
30DEC26 3.50 C 0.19 0.19 0.18 0.19 0.00 26 60 220 0
30DEC26 3.60 C 0.16 0.16 0.14 0.15 -0.01 26 74 1,646 +46
30DEC26 3.70 C 0.13 0.13 0.11 0.12 0.00 26 138 598 +48
30DEC26 3.80 C 0.10 0.10 0.10 0.09 0.00 26 34 135 +34
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 300 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 800 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 400 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 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 0.00 57 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.28 0.00 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 0.00 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 0.00 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 +0.01 26 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.01 26 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 3.80 C 0.15 0.15 0.15 0.15 0.00 25 30 30 +30
30MAR27 3.90 C 0.13 0.14 0.12 0.13 +0.01 26 1,206 1,200 +1,199
30MAR27 4.00 C 0.10 0.10 0.10 0.11 0.00 26 30 30 +30
30MAR27 4.10 C 0.09 0.09 0.09 0.09 0.00 26 30 57 +30
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 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 0.00 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.28 0.00 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 0.00 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.01 27 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN27 4.00 C 0.15 0.15 0.15 0.17 +0.01 26 1 1 +1
29JUN27 4.10 C 0.13 0.13 0.13 0.14 0.00 26 33 33 +33
29JUN27 4.20 C 0.11 0.11 0.11 0.12 0.00 26 141 141 +141
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.18 0.00 33 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 - 26 0 0 -
TOTAL CALL 2,247 12,503 +1,844
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 28 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 2 184 +2
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 25 0 109 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 26 0 90 0
29SEP26 3.50 P 0.12 0.13 0.11 0.13 0.00 26 270 160 +110
29SEP26 3.60 P 0.17 0.17 0.17 0.20 0.00 26 64 120 +4
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.02 21 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 0.00 32 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 -0.01 31 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.01 48 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.01 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.01 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.01 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.01 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 0.00 74 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 0.00 78 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.01 82 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.01 85 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.01 93 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.01 101 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.01 109 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.01 116 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 58 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 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 150 0
29OCT26 3.50 P 0.16 0.16 0.16 0.16 -0.01 24 11 15 +11
29OCT26 3.60 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.01 27 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 +0.01 26 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 0.00 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 +0.01 51 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 39 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 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.01 25 0 130 0
27NOV26 3.40 P 0.14 0.14 0.14 0.14 0.00 25 30 30 +30
27NOV26 3.50 P 0.19 0.19 0.19 0.19 -0.01 24 120 90 +90
27NOV26 3.60 P 0.25 0.27 0.25 0.26 0.00 26 330 81 -18
27NOV26 3.70 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 0.00 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.01 43 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 37 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 0.00 26 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 27 0 409 0
30DEC26 3.30 P 0.12 0.12 0.12 0.13 0.00 26 30 215 +30
30DEC26 3.40 P 0.17 0.17 0.17 0.16 -0.01 24 30 114 +14
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 3.60 P 0.28 0.28 0.28 0.28 0.00 25 30 30 +30
30DEC26 3.70 P 0.00 0.00 0.00 0.35 0.00 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 0.00 28 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 0.00 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 0.00 28 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 0.00 36 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.01 44 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.01 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 +0.01 58 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 0.00 26 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 0.00 26 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 26 0 60 0
30MAR27 3.20 P 0.14 0.14 0.14 0.14 0.00 25 12 12 +12
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.01 25 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 -0.01 25 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 0.00 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 0.00 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 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 0.00 29 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 - 29 0 0 -
TOTAL PUT 929 7,544 +315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.040
29SEP26 18.50 C 0.00 0.00 0.00 13.58 +0.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.08 +0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.58 +0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.08 +0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.09 +0.20 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.09 +0.20 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.09 +0.20 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 +0.20 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.10 +0.20 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.10 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.10 +0.20 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.11 +0.19 16 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.15 +0.18 16 0 0 0
29SEP26 31.00 C 0.96 0.96 0.96 1.25 +0.07 15 30 123 +30
29SEP26 32.00 C 0.45 0.45 0.45 0.62 +0.07 16 2 37 0
29SEP26 33.00 C 0.17 0.22 0.17 0.24 +0.02 16 112 661 +112
29SEP26 34.00 C 0.07 0.09 0.07 0.08 +0.01 17 115 687 -85
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 17 0 429 0
29SEP26 36.00 C 0.04 0.04 0.04 0.01 0.00 19 10 289 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
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 30 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 11.14 +0.20 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.09 +0.14 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.09 +0.14 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.09 +0.12 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.10 +0.12 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.16 +0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.17 +0.20 17 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.19 +0.20 17 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.23 +0.18 17 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.34 +0.16 17 0 27 0
29OCT26 31.00 C 1.46 1.46 1.46 1.52 +0.12 15 15 129 -15
29OCT26 32.00 C 0.89 0.89 0.89 0.93 +0.05 16 58 284 +56
29OCT26 33.00 C 0.00 0.00 0.00 0.52 +0.05 16 0 478 0
29OCT26 34.00 C 0.24 0.24 0.24 0.27 +0.03 17 17 213 0
29OCT26 35.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 225 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 0.00 17 0 265 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 17 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.20 +0.15 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.25 +0.20 17 0 0 0
27NOV26 28.00 C 3.97 3.97 3.97 4.29 +0.20 17 15 15 +15
27NOV26 29.00 C 0.00 0.00 0.00 3.38 +0.19 17 0 15 0
27NOV26 30.00 C 2.12 2.12 2.10 2.46 +0.10 15 17 17 +2
27NOV26 31.00 C 1.50 1.72 1.50 1.76 +0.09 16 30 50 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.19 +0.09 17 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.75 +0.04 17 0 30 0
27NOV26 34.00 C 0.39 0.43 0.39 0.47 +0.05 17 202 217 +112
27NOV26 35.00 C 0.25 0.25 0.25 0.27 +0.04 17 100 238 +100
27NOV26 36.00 C 0.19 0.19 0.19 0.14 +0.02 17 100 19 -100
27NOV26 37.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 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 11.14 +0.03 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 -0.03 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.20 +0.06 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.21 +0.04 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.18 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 +0.20 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.42 +0.20 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 +0.19 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 +0.08 16 0 37 0
30DEC26 31.00 C 1.90 1.90 1.90 2.00 +0.09 16 4 213 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 +0.06 17 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 +0.09 17 0 16 0
30DEC26 34.00 C 0.68 0.68 0.68 0.68 +0.07 17 2 43 +2
30DEC26 35.00 C 0.00 0.00 0.00 0.44 +0.06 18 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.04 18 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 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 25 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.40 +0.21 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.45 +0.24 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.44 +0.21 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.39 -0.03 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.50 -0.01 13 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.58 +0.12 15 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.77 +0.16 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.96 +0.14 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.22 +0.12 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.10 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 +0.06 17 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.49 -0.03 17 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.18 +0.05 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 +0.03 17 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.62 +0.02 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 +0.01 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 0.00 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 0.00 17 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.51 +0.22 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.53 +0.21 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.56 0.00 17 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.60 -0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.66 -0.01 18 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.74 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.85 +0.17 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.04 +0.05 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.32 +0.11 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.61 +0.10 19 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 +0.08 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.41 +0.07 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 1.93 +0.06 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 +0.08 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 +0.07 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 +0.05 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 +0.04 18 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.53 +0.04 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.40 +0.03 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.65 +0.08 22 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.71 +0.09 21 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.67 -0.01 17 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.77 -0.03 17 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.88 +0.08 17 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.19 +0.06 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.43 +0.05 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.75 +0.06 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.17 +0.11 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.63 +0.05 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.14 +0.01 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.79 +0.03 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.44 -0.01 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.22 +0.04 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.78 +0.03 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
TOTAL CALL 829 8,929 +244
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 156 0
29SEP26 29.00 P 0.05 0.05 0.05 0.01 -0.01 18 10 206 -10
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 639 0
29SEP26 31.00 P 0.29 0.29 0.29 0.19 -0.05 17 2 998 -2
29SEP26 32.00 P 0.77 0.80 0.55 0.54 -0.12 16 75 1,314 +75
29SEP26 33.00 P 0.00 0.00 0.00 1.15 -0.17 16 0 486 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 -0.19 16 0 252 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.09 -0.07 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.11 -0.05 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.11 -0.05 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.11 -0.05 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.11 -0.05 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.11 -0.05 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.11 -0.05 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.09 -0.07 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.11 -0.05 83 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.11 -0.05 87 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 17 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.03 17 0 463 0
29OCT26 31.00 P 0.49 0.49 0.40 0.40 -0.05 17 42 561 -8
29OCT26 32.00 P 0.81 0.81 0.81 0.81 -0.07 17 40 442 +40
29OCT26 33.00 P 1.72 1.72 1.72 1.40 -0.11 18 30 587 0
29OCT26 34.00 P 0.00 0.00 0.00 2.11 -0.17 17 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.99 -0.19 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.96 -0.20 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 0 -30
29OCT26 38.00 P 0.00 0.00 0.00 6.09 -0.07 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.11 -0.05 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.11 -0.05 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.11 -0.05 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.11 -0.05 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.11 -0.05 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 36 0
27NOV26 30.00 P 0.00 0.00 0.00 0.30 -0.02 17 0 424 0
27NOV26 31.00 P 0.70 0.70 0.70 0.58 -0.03 17 15 499 0
27NOV26 32.00 P 0.00 0.00 0.00 1.00 -0.08 18 0 200 0
27NOV26 33.00 P 1.88 1.88 1.65 1.55 -0.11 17 90 487 0
27NOV26 34.00 P 0.00 0.00 0.00 2.24 -0.15 17 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 3.06 -0.17 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.98 -0.19 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.96 -0.20 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 6.14 -0.02 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.17 +0.01 34 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.20 +0.04 38 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.17 +0.01 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.20 +0.04 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.20 +0.04 47 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 22 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.03 17 0 157 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 -0.05 17 0 267 0
30DEC26 32.00 P 0.00 0.00 0.00 1.18 -0.05 18 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 -0.09 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.13 17 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 -0.16 17 0 6 0
30DEC26 36.00 P 4.32 4.32 4.32 4.02 -0.18 17 15 15 +15
30DEC26 37.00 P 0.00 0.00 0.00 4.97 -0.19 18 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.14 -0.02 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.17 +0.01 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.20 +0.04 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 +0.01 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.20 +0.04 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.22 +0.06 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.21 +0.05 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.21 +0.05 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.22 +0.06 50 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 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 -0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.26 -0.06 17 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.45 -0.07 17 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 -0.07 17 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 1.06 -0.07 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 -0.06 18 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 -0.16 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.63 -0.18 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.35 -0.19 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 4.15 -0.20 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 5.03 -0.20 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 -0.02 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.17 +0.01 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.20 +0.04 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.17 +0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.20 +0.04 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.22 +0.06 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.21 +0.05 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.16 0.00 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.21 +0.05 39 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 0.00 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.26 -0.03 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.42 -0.03 18 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.63 -0.04 18 0 37 0
29JUN27 29.00 P 1.00 1.00 1.00 0.88 -0.04 18 2 13 +2
29JUN27 30.00 P 0.00 0.00 0.00 1.23 -0.08 18 0 123 0
29JUN27 31.00 P 0.00 0.00 0.00 1.63 -0.12 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.11 -0.08 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.69 -0.09 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.34 -0.15 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 -0.16 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.83 -0.13 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.73 -0.03 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.59 -0.01 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.47 -0.01 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.37 -0.01 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.28 -0.01 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.23 +0.01 23 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.26 +0.10 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.86 -0.08 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 1.17 -0.09 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.54 -0.08 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.99 -0.07 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.49 -0.08 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.06 -0.08 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.69 -0.13 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.28 -0.24 18 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.01 -0.19 18 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.96 -0.02 20 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.78 -0.09 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.65 -0.07 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.55 -0.03 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.46 -0.01 22 0 0 0
TOTAL PUT 321 12,535 +82
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$ 4.685
04SEP26 3.45 C 0.00 0.00 0.00 1.24 -0.17 201 0 0 0
04SEP26 3.50 C 0.00 0.00 0.00 1.19 -0.17 193 0 0 0
04SEP26 3.55 C 0.00 0.00 0.00 1.14 -0.17 185 0 0 0
04SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.17 176 0 0 0
04SEP26 3.65 C 0.00 0.00 0.00 1.04 -0.17 168 0 0 0
04SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.18 160 0 0 0
04SEP26 3.75 C 0.00 0.00 0.00 0.94 -0.17 152 0 0 0
04SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.17 145 0 0 0
04SEP26 3.85 C 0.00 0.00 0.00 0.84 -0.17 137 0 0 0
04SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.18 129 0 0 0
04SEP26 3.95 C 0.00 0.00 0.00 0.74 -0.17 121 0 0 0
04SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.17 114 0 0 0
04SEP26 4.05 C 0.00 0.00 0.00 0.64 -0.17 106 0 0 0
04SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.18 98 0 0 0
04SEP26 4.15 C 0.00 0.00 0.00 0.54 -0.17 91 0 0 0
04SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.17 83 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 0.45 -0.16 99 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.18 68 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 0.35 -0.17 81 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.17 72 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.25 -0.18 62 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.16 64 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.17 -0.16 62 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.15 58 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.10 -0.14 58 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.12 62 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.05 -0.11 55 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.10 60 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.07 62 0 0 0
04SEP26 4.95 C 0.02 0.02 0.02 0.01 -0.06 58 150 184 +150
04SEP26 5.00 C 0.01 0.01 0.01 0.01 -0.04 65 24 24 +24
04SEP26 5.10 C 0.00 0.00 0.00 0.01 -0.02 80 0 148 0
04SEP26 5.20 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
04SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 - 248 0 0 -
11SEP26 3.45 C 0.00 0.00 0.00 1.24 -0.17 104 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.19 -0.17 100 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.14 -0.17 96 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.17 91 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.04 -0.17 87 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.18 83 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 0.94 -0.17 79 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.89 -0.17 75 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.84 -0.17 71 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.18 67 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.74 -0.17 63 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.17 59 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.65 -0.18 72 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.18 67 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.56 -0.17 71 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.17 58 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.46 -0.16 61 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.18 56 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.37 -0.16 57 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.16 57 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.29 -0.15 56 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.15 54 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.22 -0.14 55 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.13 55 0 0 0
11SEP26 4.65 C 0.20 0.20 0.19 0.16 -0.13 54 30 45 +30
11SEP26 4.70 C 0.15 0.15 0.15 0.14 -0.11 56 45 45 +43
11SEP26 4.75 C 0.13 0.14 0.13 0.11 -0.11 52 75 75 +75
11SEP26 4.80 C 0.11 0.11 0.11 0.10 -0.09 56 30 30 +30
11SEP26 4.85 C 0.10 0.10 0.09 0.08 -0.09 55 45 71 +45
11SEP26 4.90 C 0.08 0.08 0.08 0.07 -0.07 56 15 30 +15
11SEP26 4.95 C 0.00 0.00 0.00 0.05 -0.07 53 0 60 0
11SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.06 53 0 210 0
11SEP26 5.10 C 0.00 0.00 0.00 0.03 -0.04 56 0 30 0
11SEP26 5.20 C 0.00 0.00 0.00 0.02 -0.03 57 0 30 0
11SEP26 5.30 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 - 121 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.09 -0.17 65 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.19 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.90 -0.17 64 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.18 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.18 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.17 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.15 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.14 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.13 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.12 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.10 55 0 0 0
29SEP26 4.70 C 0.27 0.28 0.27 0.24 -0.09 54 45 60 -2
29SEP26 4.80 C 0.23 0.23 0.23 0.20 -0.06 54 35 350 +20
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.07 53 0 1,100 0
29SEP26 5.00 C 0.15 0.15 0.15 0.13 -0.06 53 50 110 +50
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.04 54 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 1.10 -0.20 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 -0.19 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 -0.17 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 -0.18 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 -0.16 56 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.70 -0.16 54 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.64 -0.15 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.58 -0.14 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.52 -0.13 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.46 -0.13 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.42 -0.11 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.37 -0.10 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.33 -0.09 54 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.29 -0.10 54 0 150 0
29OCT26 5.00 C 0.00 0.00 0.00 0.26 -0.08 55 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.18 -0.08 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.13 -0.06 54 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 1.15 -0.18 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.06 -0.18 54 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.00 -0.16 57 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.92 -0.16 55 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.85 -0.16 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.78 -0.16 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.74 -0.13 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.66 -0.14 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.61 -0.13 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.58 -0.10 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.53 -0.10 57 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.48 -0.10 56 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.44 -0.09 56 0 60 0
27NOV26 4.90 C 0.00 0.00 0.00 0.40 -0.09 56 0 105 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 -0.08 55 0 45 0
27NOV26 5.25 C 0.00 0.00 0.00 0.28 -0.07 55 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.22 -0.06 55 0 15 0
27NOV26 5.75 C 0.19 0.19 0.19 0.17 -0.04 55 50 50 +50
27NOV26 6.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 - 57 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.19 -0.16 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.18 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.17 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.18 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.16 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 -0.14 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.15 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.15 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.14 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.12 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.11 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.10 56 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.10 56 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.10 56 0 45 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.09 56 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.08 55 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.07 55 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.06 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.04 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.04 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 - 56 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.34 -0.15 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 -0.14 55 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.21 -0.15 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.15 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 -0.14 55 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.04 -0.14 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 -0.16 55 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.13 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.14 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.14 55 0 0 0
30MAR27 4.60 C 0.85 0.85 0.85 0.81 -0.14 55 10 20 +10
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.13 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.13 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.13 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.12 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.10 56 0 0 0
30MAR27 5.50 C 0.55 0.55 0.54 0.50 -0.10 55 60 60 +60
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.08 55 0 0 0
30MAR27 6.25 C 0.39 0.39 0.39 0.33 -0.07 55 15 15 +15
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.07 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.06 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 - 55 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.49 -0.15 56 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.43 -0.15 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.38 -0.14 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.32 -0.14 56 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.14 56 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.14 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.17 -0.13 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.14 55 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 -0.15 55 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.02 -0.14 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.98 -0.15 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.94 -0.15 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 -0.13 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 -0.13 55 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 -0.11 57 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.12 57 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 -0.12 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 -0.11 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 -0.12 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.12 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.10 56 0 0 0
29JUN27 6.75 C 0.50 0.50 0.50 0.40 -0.10 56 2 2 +2
29JUN27 7.00 C 0.00 0.00 0.00 0.35 - 55 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.65 -0.15 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.60 -0.14 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.55 -0.14 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.50 -0.14 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.45 -0.14 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.40 -0.14 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.36 -0.13 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.31 -0.13 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.23 -0.17 57 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.19 -0.17 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.15 -0.17 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.12 -0.14 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.08 -0.15 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.05 -0.14 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.02 -0.13 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.94 -0.13 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 -0.12 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.80 -0.12 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.72 -0.08 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.64 -0.10 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 -0.09 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 - 60 0 0 -
TOTAL CALL 681 3,482 +617
04SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 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 99 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.03 62 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.06 +0.03 55 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.05 59 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.13 +0.07 67 0 15 0
04SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.08 65 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.19 +0.09 59 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.10 57 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.28 +0.12 66 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.12 57 0 0 0
04SEP26 5.10 P 0.00 0.00 0.00 0.42 +0.15 70 0 0 0
04SEP26 5.20 P 0.00 0.00 0.00 0.52 +0.16 82 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.62 +0.17 94 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.72 +0.18 106 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.18 117 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.92 +0.18 127 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 1.02 +0.18 138 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 1.12 +0.18 148 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 1.22 +0.18 158 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.18 167 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 1.42 +0.18 177 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 1.52 +0.18 185 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 1.62 +0.18 194 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 1.72 +0.18 202 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.18 211 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.92 +0.18 219 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 2.02 - 227 0 0 -
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.12 +0.05 52 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.06 51 0 0 0
11SEP26 4.65 P 0.18 0.18 0.15 0.17 +0.07 52 64 139 +64
11SEP26 4.70 P 0.21 0.21 0.16 0.19 +0.07 49 225 240 +225
11SEP26 4.75 P 0.20 0.21 0.19 0.22 +0.08 49 555 615 +555
11SEP26 4.80 P 0.27 0.27 0.22 0.26 +0.09 51 90 195 +90
11SEP26 4.85 P 0.00 0.00 0.00 0.29 +0.10 49 0 45 0
11SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.11 49 0 255 0
11SEP26 4.95 P 0.00 0.00 0.00 0.37 +0.12 49 0 305 0
11SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.12 48 0 270 0
11SEP26 5.10 P 0.00 0.00 0.00 0.49 +0.13 40 0 30 0
11SEP26 5.20 P 0.00 0.00 0.00 0.58 +0.14 0 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.67 +0.15 0 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.76 +0.15 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.16 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.05 +0.17 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.15 +0.17 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.48 +0.21 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.58 +0.22 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.68 +0.22 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 2.08 - 0 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 34 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 52 0 1 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.06 52 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 +0.06 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.07 51 0 0 0
29SEP26 4.80 P 0.33 0.33 0.33 0.36 +0.08 51 30 405 +30
29SEP26 4.90 P 0.42 0.42 0.41 0.42 +0.10 50 50 1,195 +50
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.10 50 0 645 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.13 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.16 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.16 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 +0.18 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 - 0 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.36 +0.06 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.41 +0.06 51 0 15 0
29OCT26 4.80 P 0.44 0.44 0.44 0.47 +0.07 51 15 85 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 +0.08 51 0 290 0
29OCT26 5.00 P 0.57 0.57 0.57 0.60 +0.09 51 1 15 -1
29OCT26 5.25 P 0.00 0.00 0.00 0.77 +0.10 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 +0.13 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.19 +0.15 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 +0.16 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.64 +0.18 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.11 +0.19 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.35 - 0 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 +0.04 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.24 +0.06 54 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.35 +0.06 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.40 +0.07 53 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.45 +0.07 53 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.51 +0.08 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.56 +0.08 52 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.63 +0.10 53 0 90 0
27NOV26 5.00 P 0.00 0.00 0.00 0.69 +0.10 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 +0.12 53 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.13 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 +0.15 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.47 +0.15 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 +0.16 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.91 +0.17 50 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.14 +0.17 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.38 - 0 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.04 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.05 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.06 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.06 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.07 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.07 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.07 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.08 52 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.09 53 0 120 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.09 53 0 105 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.08 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.12 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.15 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 +0.15 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.16 55 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 +0.17 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.17 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 - 53 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.05 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.07 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.08 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.05 53 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 +0.07 54 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.08 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.09 54 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.10 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.11 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.12 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.12 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 +0.13 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.12 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.13 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.13 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 - 54 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.04 56 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.03 56 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.04 56 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 +0.02 54 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 +0.02 54 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.02 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.03 55 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 +0.04 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.04 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.07 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.07 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.08 56 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.05 56 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 +0.10 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 +0.08 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 +0.11 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.07 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.07 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.08 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.43 +0.11 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 - 56 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.04 59 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 +0.05 59 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.05 60 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 +0.04 58 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.07 60 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 +0.08 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 +0.09 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.96 +0.06 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.01 +0.05 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 +0.06 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 +0.12 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.20 +0.12 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.26 +0.12 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.32 +0.07 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.49 +0.08 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.61 +0.03 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 +0.03 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.97 +0.11 58 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.15 +0.05 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.34 +0.05 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.54 +0.06 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.75 - 58 0 0 -
TOTAL PUT 1,030 5,205 +1,013
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$ 3.450
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.15 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.15 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.15 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.15 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.13 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.13 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.12 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.11 43 0 0 0
29SEP26 3.50 C 0.15 0.15 0.15 0.15 -0.08 45 17 17 +17
29SEP26 3.60 C 0.13 0.13 0.10 0.10 -0.08 42 6 56 +6
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.06 45 0 47 0
29SEP26 3.80 C 0.07 0.07 0.07 0.06 -0.04 46 5 98 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.04 45 0 38 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.02 46 0 94 0
29SEP26 4.20 C 0.03 0.03 0.03 0.01 -0.02 44 5 70 +5
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 315 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 -0.14 57 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.72 -0.13 54 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.63 -0.13 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 -0.13 50 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 -0.11 50 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.40 -0.12 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.35 -0.10 48 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.24 -0.09 46 0 3 0
29OCT26 3.60 C 0.00 0.00 0.00 0.20 -0.08 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.07 48 0 3 0
29OCT26 3.80 C 0.14 0.14 0.14 0.14 -0.06 48 1 1 +1
29OCT26 3.90 C 0.00 0.00 0.00 0.11 -0.06 47 0 5 0
29OCT26 4.00 C 0.11 0.11 0.11 0.09 -0.05 47 145 274 +105
29OCT26 4.10 C 0.00 0.00 0.00 0.07 -0.04 47 0 30 0
29OCT26 4.20 C 0.10 0.10 0.09 0.06 -0.03 48 256 1,261 +256
29OCT26 4.30 C 0.00 0.00 0.00 0.05 -0.03 49 0 180 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29OCT26 4.60 C 0.06 0.06 0.06 0.02 -0.02 46 1 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.02 43 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
27NOV26 2.70 C 0.00 0.00 0.00 0.84 -0.13 53 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.75 -0.14 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 -0.13 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.60 -0.12 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 -0.12 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.47 -0.11 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 -0.11 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.36 -0.10 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.31 -0.10 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.28 -0.08 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.24 -0.08 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.21 -0.07 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 -0.07 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.03 50 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.03 49 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.03 48 0 15 0
27NOV26 5.00 C 0.07 0.07 0.06 0.02 -0.03 46 14 34 +4
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 11 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 -0.14 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 -0.13 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.13 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.11 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 -0.12 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.11 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.11 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.11 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.10 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.10 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.09 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.08 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.07 49 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.06 49 0 86 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.05 50 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.04 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.04 50 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.04 48 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.04 48 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.03 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.02 49 0 794 0
30DEC26 6.00 C 0.06 0.06 0.06 0.01 -0.02 47 5 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.13 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.13 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 -0.12 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 -0.11 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 -0.11 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.12 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.56 -0.11 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.52 -0.10 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.10 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.09 50 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.09 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.09 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.08 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.07 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.08 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.07 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.06 50 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.06 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.04 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 50 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 -0.14 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 -0.14 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.85 -0.13 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 -0.12 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 -0.12 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.12 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 -0.11 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 -0.11 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.10 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.50 -0.10 51 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.46 -0.10 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.42 -0.10 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.39 -0.09 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.36 -0.09 50 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.33 -0.09 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 -0.08 50 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 -0.08 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 -0.07 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.07 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.07 49 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.06 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.06 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.05 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.04 49 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.04 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.03 49 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.02 49 0 3 0
29JUN27 7.00 C 0.10 0.10 0.10 0.03 -0.02 48 50 52 +42
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29SEP27 2.70 C 0.00 0.00 0.00 1.01 -0.14 53 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.94 -0.14 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 -0.13 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 -0.13 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.73 -0.12 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.68 -0.12 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.64 -0.11 51 0 0 0
29SEP27 3.50 C 0.70 0.70 0.70 0.59 -0.12 51 1 1 +1
29SEP27 3.60 C 0.00 0.00 0.00 0.56 -0.10 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 -0.10 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.49 -0.10 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.46 -0.09 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 -0.09 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 -0.09 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 -0.09 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 -0.09 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 -0.08 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 -0.08 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.27 -0.08 50 0 1 0
TOTAL CALL 506 29,522 +442
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.02 0.02 0.02 0.02 +0.01 42 35 63 +35
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 169 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.02 43 0 159 0
29SEP26 3.30 P 0.07 0.07 0.07 0.09 +0.04 42 3 253 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 +0.05 42 0 212 0
29SEP26 3.50 P 0.15 0.17 0.15 0.18 +0.06 41 40 153 +10
29SEP26 3.60 P 0.21 0.24 0.21 0.25 +0.08 44 42 702 +10
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.08 41 0 95 0
29SEP26 3.80 P 0.36 0.36 0.36 0.38 +0.08 37 30 108 -30
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.11 44 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.12 45 0 385 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.12 44 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 +0.12 0 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 +0.13 0 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 +0.14 0 0 202 0
29SEP26 4.50 P 1.04 1.04 1.04 1.05 +0.14 0 10 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.15 0 0 57 0
29SEP26 4.70 P 1.24 1.24 1.24 1.25 +0.15 0 15 126 -15
29SEP26 4.80 P 0.00 0.00 0.00 1.35 +0.15 0 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 +0.15 0 0 69 0
29SEP26 5.00 P 1.55 1.55 1.55 1.55 +0.15 0 10 178 -10
29SEP26 5.25 P 0.00 0.00 0.00 1.80 +0.15 0 0 131 -50
29SEP26 5.50 P 0.00 0.00 0.00 2.05 +0.15 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 +0.15 0 0 259 -8
29SEP26 6.00 P 0.00 0.00 0.00 2.55 +0.15 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 +0.15 0 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.15 0 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 +0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.55 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.09 +0.02 44 0 104 0
29OCT26 3.20 P 0.11 0.12 0.11 0.13 +0.04 45 185 1,127 +105
29OCT26 3.30 P 0.14 0.14 0.14 0.17 +0.04 45 300 350 +300
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.05 44 0 50 0
29OCT26 3.50 P 0.00 0.00 0.00 0.27 +0.06 45 1 119 +1
29OCT26 3.60 P 0.00 0.00 0.00 0.33 +0.07 46 0 54 0
29OCT26 3.70 P 0.36 0.36 0.36 0.40 +0.08 47 10 70 0
29OCT26 3.80 P 0.46 0.46 0.46 0.47 +0.08 47 5 51 +5
29OCT26 3.90 P 0.00 0.00 0.00 0.54 +0.08 46 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.63 +0.10 48 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 +0.11 50 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 +0.11 49 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 +0.11 50 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.10 46 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.11 49 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.16 +0.12 47 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.25 +0.11 0 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.35 +0.12 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.45 +0.13 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.55 +0.14 0 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.30 +0.15 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.55 +0.15 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.55 +0.15 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 +0.03 47 0 100 0
27NOV26 3.20 P 0.17 0.17 0.17 0.19 +0.04 47 20 24 +20
27NOV26 3.30 P 0.00 0.00 0.00 0.23 +0.04 47 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.28 +0.05 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 +0.06 48 0 7 0
27NOV26 3.60 P 0.36 0.36 0.36 0.40 +0.07 48 10 50 +10
27NOV26 3.70 P 0.00 0.00 0.00 0.46 +0.07 48 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 +0.08 48 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.61 +0.08 50 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.08 49 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 +0.09 51 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 +0.10 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.94 +0.11 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 +0.10 52 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 +0.12 55 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.20 +0.11 53 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.29 +0.11 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.38 +0.11 52 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.47 +0.11 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.57 +0.12 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 50 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 3.00 P 0.15 0.15 0.15 0.17 +0.02 49 100 115 +77
30DEC26 3.10 P 0.19 0.20 0.19 0.20 +0.03 48 11 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.03 48 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.03 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.04 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.05 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.06 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.06 48 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.08 50 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 +0.08 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 +0.08 49 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.08 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.09 52 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.09 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.10 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.09 51 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.10 52 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.10 52 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.11 53 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 +0.11 53 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 +0.11 53 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.12 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 +0.12 52 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 +0.14 0 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 +0.15 0 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 +0.15 0 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 +0.15 0 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.55 +0.15 0 0 0 -10
30DEC26 8.25 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.55 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.04 49 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.05 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.05 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.04 48 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.06 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.07 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 +0.08 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 +0.08 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.07 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.07 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.08 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.09 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.09 51 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 +0.09 51 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 +0.09 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.10 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.10 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.10 52 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.10 51 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 +0.11 53 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.13 +0.14 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 +0.12 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 +0.12 52 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 +0.13 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.05 +0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 +0.15 0 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.80 +0.15 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.55 +0.15 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.55 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.03 48 0 87 0
29JUN27 2.80 P 0.29 0.29 0.29 0.34 +0.03 48 40 40 +40
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.03 48 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 79 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 +0.04 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.05 48 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 +0.05 48 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 +0.04 47 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 +0.06 47 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.06 46 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.06 47 0 73 0
29JUN27 3.80 P 0.88 0.88 0.88 0.93 +0.07 46 15 57 -15
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.07 46 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 +0.07 46 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 +0.08 46 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.22 +0.08 45 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.09 45 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.09 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 +0.09 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 +0.09 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.70 +0.09 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.78 +0.09 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.87 +0.10 41 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.08 +0.10 38 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.30 +0.11 34 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.75 +0.12 0 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.21 +0.13 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.67 +0.13 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.90 +0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.13 +0.13 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.75 +0.28 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.99 +0.29 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.23 +0.29 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.47 +0.13 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29SEP27 2.80 P 0.34 0.34 0.34 0.41 +0.02 48 10 10 +10
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.03 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.03 48 0 1 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.04 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.68 +0.04 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.93 +0.05 47 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.07 +0.06 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.22 +0.07 47 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.29 +0.07 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.36 +0.06 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.44 +0.07 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.52 +0.08 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.60 +0.08 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.68 +0.08 45 0 0 0
TOTAL PUT 892 16,713 +485
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$ 47.480
29SEP26 33.00 C 0.00 0.00 0.00 14.55 -0.78 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.56 -0.78 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.56 -0.78 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.56 -0.78 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.57 -0.78 36 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.57 -0.78 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.59 -0.72 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 -0.73 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 -0.77 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.74 -0.76 33 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.86 -0.74 33 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.03 -0.72 33 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 -0.68 33 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 -0.64 33 0 259 0
29SEP26 47.00 C 2.21 2.21 1.87 2.01 -0.60 33 630 281 -122
29SEP26 48.00 C 1.55 1.55 1.42 1.54 -0.56 33 181 275 +109
29SEP26 49.00 C 1.27 1.27 1.02 1.15 -0.40 33 143 140 -66
29SEP26 50.00 C 0.83 0.83 0.83 0.82 -0.34 33 1 239 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.19 33 0 191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.10 34 0 840 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.65 -0.78 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.68 -0.66 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.70 -0.66 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.62 -0.77 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.63 -0.82 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.82 -0.71 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.91 -0.76 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.04 -0.74 33 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.21 -0.71 33 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.42 -0.69 33 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.66 -0.65 33 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.97 -0.61 32 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 3.30 -0.70 32 0 470 0
29OCT26 47.00 C 2.60 2.60 2.60 2.77 -0.66 32 15 127 +1
29OCT26 48.00 C 2.17 2.21 2.17 2.33 -0.56 32 60 203 +2
29OCT26 49.00 C 2.19 2.19 2.04 1.91 -0.43 33 45 364 +38
29OCT26 50.00 C 1.68 1.68 1.68 1.55 -0.38 33 15 172 +8
29OCT26 52.50 C 0.00 0.00 0.00 0.93 -0.23 33 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.50 -0.18 33 0 55 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.13 33 0 82 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.08 33 0 22 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 11.70 -0.70 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.68 -0.88 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.70 -0.87 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.82 -0.92 27 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.18 -0.68 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.36 -0.66 35 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.57 -0.65 35 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 5.85 -0.60 35 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 5.16 -0.57 35 0 7 0
27NOV26 45.00 C 4.83 4.83 4.83 4.44 -0.60 34 15 30 +15
27NOV26 46.00 C 0.00 0.00 0.00 3.96 -0.52 35 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.43 -0.44 35 0 20 0
27NOV26 48.00 C 0.00 0.00 0.00 2.97 -0.39 35 0 39 0
27NOV26 49.00 C 2.42 2.42 2.42 2.55 -0.36 35 15 126 +15
27NOV26 50.00 C 2.00 2.00 2.00 2.17 -0.35 35 10 151 0
27NOV26 52.50 C 0.00 0.00 0.00 1.44 -0.26 35 0 173 0
27NOV26 55.00 C 0.00 0.00 0.00 0.91 -0.19 35 0 33 0
27NOV26 57.50 C 0.00 0.00 0.00 0.56 -0.13 35 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.65 -0.81 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.68 -0.85 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.70 -0.70 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.75 -0.81 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.95 -0.63 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.05 -0.69 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.40 -0.49 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.62 -0.47 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.89 -0.62 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.20 -0.60 35 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 -0.57 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 -0.64 34 0 10 0
30DEC26 46.00 C 4.46 4.46 4.46 4.47 -0.47 36 13 28 +13
30DEC26 47.00 C 3.97 3.97 3.97 3.97 -0.46 36 15 41 +15
30DEC26 48.00 C 0.00 0.00 0.00 3.51 -0.40 36 0 15 0
30DEC26 49.00 C 3.02 3.02 3.02 3.10 -0.37 36 15 25 0
30DEC26 50.00 C 2.66 2.66 2.66 2.73 -0.34 36 15 119 +13
30DEC26 52.50 C 0.00 0.00 0.00 1.95 -0.30 36 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 -0.24 36 0 1,016 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.19 36 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.63 -0.13 35 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.10 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.88 -0.61 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.05 -0.62 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.22 -0.63 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.43 -0.64 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.63 -0.66 35 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.91 -0.62 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.23 -0.53 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.57 -0.59 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.92 -0.51 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.33 -0.69 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.75 -0.55 35 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.23 -0.58 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.73 -0.58 36 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 -0.65 35 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 -0.69 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.40 -0.66 35 0 138 0
30MAR27 50.00 C 4.17 4.18 4.15 4.16 -0.22 36 120 236 +96
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -0.44 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.58 -0.39 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.03 -0.35 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.58 -0.29 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.22 -0.23 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 -0.21 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.18 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.13 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.41 -0.12 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 -0.09 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.08 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.58 -0.65 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.80 -0.65 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.06 -0.61 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.35 -0.60 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.64 -0.60 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.99 -0.56 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.52 -0.52 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.78 -0.18 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.13 -0.47 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.57 -0.45 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.18 -0.30 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.66 -0.47 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.18 -0.33 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.72 -0.43 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.28 -0.26 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.92 -0.37 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.52 -0.38 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.67 -0.31 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.93 -0.28 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.26 -0.25 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.73 -0.21 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.27 -0.16 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.87 -0.16 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 -0.13 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.26 -0.13 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.06 -0.09 37 0 1 0
29JUN27 75.00 C 0.96 0.99 0.96 0.85 -0.09 37 2 28 +2
29SEP27 37.00 C 0.00 0.00 0.00 13.38 -0.56 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.75 -0.55 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.12 -0.55 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.53 -0.52 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.98 -0.49 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.42 -0.50 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.58 -0.78 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.12 -0.71 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.66 -0.42 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.19 -0.43 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.00 -0.41 39 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 7.38 -0.36 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.99 -0.36 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.60 -0.36 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.77 -0.31 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.99 -0.30 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.37 -0.24 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.77 -0.22 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.39 -0.09 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.91 -0.18 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.54 - 39 0 0 -
TOTAL CALL 1,310 13,757 +140
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 34 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 107 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 92 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.04 33 0 196 0
29SEP26 44.00 P 0.65 0.65 0.65 0.47 +0.06 34 3 490 0
29SEP26 45.00 P 0.91 0.94 0.76 0.72 +0.10 34 35 878 -1
29SEP26 46.00 P 1.14 1.14 1.13 1.07 +0.15 34 115 400 +113
29SEP26 47.00 P 1.50 1.69 1.50 1.46 +0.20 33 52 969 +3
29SEP26 48.00 P 2.01 2.02 2.01 1.99 +0.33 34 16 204 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.64 +0.41 35 0 313 0
29SEP26 50.00 P 0.00 0.00 0.00 3.25 +0.41 33 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 5.27 +0.58 33 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.57 +0.69 33 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.02 +0.67 0 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 12.52 +0.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.02 +0.78 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.52 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.02 +0.78 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.52 +0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.02 +0.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.52 +0.78 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.02 +0.78 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.52 +0.78 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.02 +0.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.52 +0.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.02 +0.78 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 0.00 33 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.38 +0.05 33 0 63 0
29OCT26 42.00 P 0.00 0.00 0.00 0.55 +0.07 33 0 83 0
29OCT26 43.00 P 0.00 0.00 0.00 0.77 +0.09 34 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 1.04 +0.12 34 0 145 0
29OCT26 45.00 P 1.44 1.44 1.44 1.36 +0.14 34 1 188 -1
29OCT26 46.00 P 1.75 1.88 1.62 1.74 +0.19 33 45 169 -7
29OCT26 47.00 P 2.42 2.42 2.42 2.20 +0.22 33 1 220 +1
29OCT26 48.00 P 0.00 0.00 0.00 2.73 +0.31 34 0 42 0
29OCT26 49.00 P 3.39 3.39 3.39 3.34 +0.37 34 13 58 -8
29OCT26 50.00 P 0.00 0.00 0.00 3.98 +0.39 34 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 5.73 +0.50 33 0 54 0
29OCT26 55.00 P 0.00 0.00 0.00 7.83 +0.59 33 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.33 +0.78 40 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.56 +0.56 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.02 +0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.52 +0.78 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.02 +0.78 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.52 +0.78 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.39 +0.07 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.53 +0.09 35 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.72 +0.12 35 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.95 +0.15 35 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 1.21 +0.18 35 0 15 0
27NOV26 43.00 P 1.58 1.58 1.58 1.54 +0.24 36 1 31 0
27NOV26 44.00 P 1.97 2.02 1.97 1.86 +0.23 35 15 81 0
27NOV26 45.00 P 0.00 0.00 0.00 2.25 +0.25 35 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 2.69 +0.29 35 0 68 0
27NOV26 47.00 P 3.37 3.37 3.28 3.18 +0.31 34 30 95 +15
27NOV26 48.00 P 3.97 4.02 3.97 3.76 +0.38 35 24 75 +19
27NOV26 49.00 P 4.48 4.48 4.48 4.33 +0.38 34 45 101 +45
27NOV26 50.00 P 0.00 0.00 0.00 4.94 +0.39 34 0 27 0
27NOV26 52.50 P 0.00 0.00 0.00 6.85 +0.56 35 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 9.12 +0.91 39 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.35 +0.86 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.54 +0.72 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.82 +0.75 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.18 +0.56 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.61 +0.74 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.08 +0.64 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 +0.07 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.08 36 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 +0.11 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 +0.11 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 +0.14 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 +0.18 36 0 40 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 +0.18 35 0 1,026 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 +0.25 35 0 16 0
30DEC26 45.00 P 2.85 2.85 2.85 2.77 +0.25 35 15 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.23 +0.29 35 0 17 0
30DEC26 47.00 P 3.91 3.91 3.83 3.73 +0.31 35 26 36 +26
30DEC26 48.00 P 4.40 4.40 4.40 4.30 +0.33 35 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 4.90 +0.38 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 +0.32 34 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 7.30 +0.34 35 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.51 +0.58 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 +0.62 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.78 +0.66 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.10 +0.62 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.43 +0.63 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.84 +0.78 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.26 +0.78 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.71 +0.89 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.17 +0.87 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.63 +0.88 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.90 +0.64 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.38 +0.77 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.86 +0.77 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.34 +0.77 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.59 +0.02 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 +0.03 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 +0.04 36 0 19 0
30MAR27 37.00 P 0.00 0.00 0.00 1.14 +0.04 36 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.38 +0.07 36 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.65 +0.09 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 +0.12 36 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.17 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.64 +0.21 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.02 +0.24 36 0 44 0
30MAR27 44.00 P 3.56 3.57 3.54 3.46 +0.28 36 150 282 +150
30MAR27 45.00 P 0.00 0.00 0.00 3.88 +0.25 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.49 +0.39 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.90 +0.30 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.45 +0.32 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.05 +0.36 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.67 +0.37 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.35 +0.35 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.37 +0.51 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.39 +0.57 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.52 +0.68 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.65 +0.66 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.90 +0.60 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.16 +0.59 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.54 +0.85 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.91 +0.86 41 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.27 +0.84 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.72 +0.88 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.14 +0.12 37 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.36 +0.12 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.60 +0.15 37 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.85 +0.13 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.16 +0.17 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.43 +0.15 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.75 +0.17 37 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 +0.18 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.51 +0.26 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.90 +0.25 36 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.34 +0.08 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.80 +0.25 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.31 +0.28 36 0 315 0
29JUN27 47.00 P 0.00 0.00 0.00 5.85 +0.32 36 0 306 0
29JUN27 48.00 P 0.00 0.00 0.00 6.40 +0.32 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.99 +0.35 36 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.60 +0.35 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.45 +0.49 38 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 11.23 +0.52 38 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.14 +0.55 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.11 +0.55 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.10 +0.62 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.14 +0.58 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.36 +0.66 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.61 +0.67 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.94 +0.70 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.28 +0.70 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.60 +0.19 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.95 +0.20 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.40 +0.30 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.79 +0.34 39 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.23 +0.27 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.67 +0.27 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.12 +0.28 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.63 +0.32 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.15 +0.32 40 0 0 0
29SEP27 46.00 P 6.96 6.96 6.96 6.68 +0.33 40 1 16 +1
29SEP27 47.00 P 0.00 0.00 0.00 7.23 +0.36 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.83 +0.39 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.44 +0.39 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.05 +0.40 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.40 +0.15 39 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 12.08 +0.46 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.92 +0.51 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.81 +0.55 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.81 +0.57 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.86 +0.60 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.00 - 39 0 0 -
TOTAL PUT 603 12,786 +372
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$ 41.800
29SEP26 31.00 C 0.00 0.00 0.00 10.87 -0.06 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.87 -0.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.88 -0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.88 +0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.90 +0.04 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.93 +0.23 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.00 +0.23 31 0 0 0
29SEP26 38.00 C 3.71 3.71 3.71 4.11 +0.22 31 15 45 +15
29SEP26 39.00 C 0.00 0.00 0.00 3.29 +0.21 31 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 2.55 +0.19 31 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 +0.19 31 0 76 0
29SEP26 42.00 C 0.00 0.00 0.00 1.42 +0.17 32 0 71 0
29SEP26 43.00 C 0.63 0.67 0.63 0.95 +0.08 31 4 49 +4
29SEP26 44.00 C 0.41 0.66 0.41 0.64 +0.06 31 107 917 -1
29SEP26 45.00 C 0.41 0.45 0.41 0.42 +0.04 31 27 1,111 +27
29SEP26 46.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 145 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 31 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
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 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.87 -0.16 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.87 -0.16 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.89 -0.14 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.96 -0.09 13 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.03 -0.06 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.22 +0.22 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.37 +0.21 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.57 +0.20 31 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 3.83 +0.18 31 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 3.17 +0.16 31 0 60 0
29OCT26 41.00 C 0.00 0.00 0.00 2.53 +0.09 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.06 +0.08 31 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.60 +0.09 30 0 40 0
29OCT26 44.00 C 1.02 1.02 1.02 1.24 +0.09 30 30 64 0
29OCT26 45.00 C 0.00 0.00 0.00 0.94 +0.06 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.71 +0.05 30 0 42 0
29OCT26 47.00 C 0.51 0.51 0.51 0.53 +0.03 31 21 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 17 0
29OCT26 49.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 9.11 -0.08 28 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.20 +0.02 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.32 +0.18 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.53 +0.23 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.73 +0.22 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.99 +0.22 31 0 10 0
27NOV26 39.00 C 3.65 3.71 3.65 4.30 +0.16 31 45 45 +45
27NOV26 40.00 C 0.00 0.00 0.00 3.71 +0.18 32 0 6 0
27NOV26 41.00 C 2.80 2.80 2.80 3.13 +0.17 31 5 60 0
27NOV26 42.00 C 2.19 2.29 2.19 2.60 +0.16 31 30 15 +9
27NOV26 43.00 C 0.00 0.00 0.00 2.15 +0.13 31 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.78 +0.12 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.45 +0.10 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 1.17 +0.08 31 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 0.93 +0.06 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.76 +0.08 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.60 +0.07 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.47 +0.08 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.20 -0.11 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.27 -0.08 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.36 -0.07 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.50 -0.03 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.65 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.88 +0.22 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.12 +0.21 31 0 0 0
30DEC26 38.00 C 5.03 5.03 5.03 5.41 +0.20 31 15 15 +15
30DEC26 39.00 C 4.38 4.38 4.38 4.76 +0.16 31 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 4.19 +0.17 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 3.63 +0.16 31 0 22 0
30DEC26 42.00 C 2.86 2.86 2.86 3.12 +0.14 31 15 17 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 +0.13 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.28 +0.11 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 1.93 +0.09 31 0 57 0
30DEC26 46.00 C 0.00 0.00 0.00 1.63 +0.11 31 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 +0.08 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 +0.07 31 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 +0.05 31 0 13 0
30DEC26 52.50 C 0.48 0.48 0.48 0.45 +0.02 31 15 46 -15
30DEC26 55.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 11.82 +0.03 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.96 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.14 +0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.35 +0.04 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 +0.06 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.87 +0.07 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.19 +0.08 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.53 +0.26 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.96 +0.18 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.39 +0.18 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.71 +0.02 31 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.35 +0.15 32 0 0 0
30MAR27 43.00 C 3.40 3.40 3.40 3.78 +0.02 31 15 15 +15
30MAR27 44.00 C 0.00 0.00 0.00 3.34 -0.02 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.00 +0.01 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.74 +0.08 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.43 +0.05 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 +0.04 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.89 +0.04 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.66 +0.03 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.16 +0.02 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 +0.01 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 0.00 31 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 0.00 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 31 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.25 +0.09 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.45 +0.13 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.68 +0.15 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.94 +0.19 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.22 +0.19 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.52 +0.20 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.87 +0.20 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.23 +0.20 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.65 +0.18 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.09 +0.18 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.56 +0.16 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.09 +0.16 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.62 +0.27 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 4.22 +0.14 33 0 0 0
29JUN27 45.00 C 3.56 3.58 3.56 3.72 +0.13 32 10 19 +10
29JUN27 46.00 C 0.00 0.00 0.00 3.47 +0.11 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.15 +0.11 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.76 +0.11 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.57 +0.09 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.33 +0.16 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.74 +0.07 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.33 +0.06 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.01 +0.05 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 +0.04 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.08 - 36 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 10.38 +0.20 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.68 +0.20 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.03 +0.19 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.41 +0.19 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.81 +0.17 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.26 +0.16 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.74 +0.16 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.24 +0.14 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.79 +0.14 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.35 +0.14 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.95 +0.12 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.59 +0.12 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.23 +0.12 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.90 +0.10 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.61 +0.10 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.32 +0.10 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.04 +0.08 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.42 +0.08 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.96 +0.06 33 0 0 0
TOTAL CALL 369 5,139 +139
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 33 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 32 0 117 0
29SEP26 37.00 P 0.14 0.14 0.14 0.12 -0.01 32 16 112 +8
29SEP26 38.00 P 0.34 0.34 0.34 0.23 -0.02 32 2 99 0
29SEP26 39.00 P 0.55 0.55 0.55 0.41 -0.03 32 5 184 +5
29SEP26 40.00 P 0.99 0.99 0.71 0.69 -0.01 32 19 77 +3
29SEP26 41.00 P 0.00 0.00 0.00 1.00 -0.14 31 0 115 0
29SEP26 42.00 P 2.00 2.00 1.45 1.48 -0.13 31 7 530 +6
29SEP26 43.00 P 0.00 0.00 0.00 2.03 -0.25 30 0 102 0
29SEP26 44.00 P 3.44 3.44 2.89 2.77 -0.16 31 3 874 -2
29SEP26 45.00 P 0.00 0.00 0.00 3.55 -0.18 31 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.40 -0.19 31 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 -0.21 31 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 6.38 -0.08 40 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 7.37 -0.07 44 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.35 -0.09 47 0 9 -11
29SEP26 52.50 P 0.00 0.00 0.00 10.85 -0.09 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.35 -0.09 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.85 -0.09 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.35 -0.09 80 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.85 -0.09 87 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.35 -0.09 93 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.85 -0.09 100 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.35 -0.09 106 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.86 -0.08 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.35 -0.09 117 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.87 -0.07 124 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 56 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 39 0
29OCT26 36.00 P 0.00 0.00 0.00 0.25 -0.03 31 0 72 0
29OCT26 37.00 P 0.00 0.00 0.00 0.40 -0.04 31 0 70 0
29OCT26 38.00 P 0.73 0.73 0.63 0.61 -0.05 31 17 70 +2
29OCT26 39.00 P 1.00 1.11 1.00 0.88 -0.01 31 3 41 +3
29OCT26 40.00 P 1.37 1.37 1.37 1.21 -0.06 31 15 119 -15
29OCT26 41.00 P 1.80 1.80 1.60 1.58 -0.09 31 55 69 +25
29OCT26 42.00 P 0.00 0.00 0.00 2.10 -0.07 31 0 52 0
29OCT26 43.00 P 2.95 2.95 2.92 2.70 -0.05 32 30 96 -15
29OCT26 44.00 P 0.00 0.00 0.00 3.29 -0.26 31 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.99 -0.18 31 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 4.76 -0.19 31 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.58 -0.20 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.56 -0.09 34 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 7.47 -0.10 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.41 -0.07 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.87 -0.07 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.36 -0.08 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.85 -0.09 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.36 -0.08 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.86 -0.08 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 0.00 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 1 0
27NOV26 37.00 P 0.88 0.91 0.88 0.69 -0.02 31 45 45 +45
27NOV26 38.00 P 1.10 1.19 1.10 0.95 +0.02 32 2 31 +2
27NOV26 39.00 P 1.42 1.42 1.42 1.25 +0.02 31 11 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.61 +0.01 31 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 2.03 -0.07 31 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.53 -0.07 31 0 38 0
27NOV26 43.00 P 3.37 3.37 3.36 3.07 -0.10 31 30 60 +30
27NOV26 44.00 P 0.00 0.00 0.00 3.70 -0.07 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.38 -0.13 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.10 -0.15 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.88 -0.15 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.77 -0.09 32 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.50 -0.23 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.54 +0.05 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.90 -0.08 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.36 -0.08 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.85 -0.09 45 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.37 -0.07 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.86 -0.08 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 0.00 32 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 0.00 31 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 -0.02 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 -0.02 32 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.99 -0.03 31 0 72 0
30DEC26 38.00 P 1.41 1.41 1.41 1.26 -0.06 31 15 60 0
30DEC26 39.00 P 1.82 1.82 1.82 1.59 -0.03 31 15 30 0
30DEC26 40.00 P 0.00 0.00 0.00 1.97 -0.07 31 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 -0.07 31 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.92 -0.07 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.46 -0.10 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 -0.06 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.69 -0.16 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.41 -0.16 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.19 -0.16 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.98 -0.15 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.81 +0.08 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.67 +0.11 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.90 -0.18 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.37 -0.10 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.85 -0.09 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.37 -0.07 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.86 -0.08 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.35 -0.09 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.85 -0.09 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.35 -0.09 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.86 -0.08 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.66 -0.06 31 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.85 -0.07 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.11 -0.09 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.38 -0.08 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.70 -0.06 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 -0.06 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.43 -0.06 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.79 -0.11 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 -0.09 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.08 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.33 -0.12 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.92 -0.13 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.55 -0.14 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.22 -0.15 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.96 +0.06 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.70 +0.08 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.45 +0.08 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 +0.05 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 +0.04 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.54 -0.18 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.87 -0.18 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.37 -0.09 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.86 -0.08 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.35 -0.09 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.85 -0.09 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.35 -0.09 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.88 -0.04 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.65 -0.03 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.98 -0.01 33 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.25 -0.06 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.60 -0.06 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.05 -0.08 32 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.51 +0.01 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.87 -0.10 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 -0.11 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.91 -0.11 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.45 -0.13 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.06 -0.13 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.67 -0.14 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.31 -0.15 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.00 -0.14 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.71 -0.12 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.43 -0.13 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.17 -0.13 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.14 -0.09 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.21 -0.04 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.35 +0.01 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.56 -0.53 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.89 -0.48 28 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.80 - 33 0 0 -
29SEP27 34.00 P 0.00 0.00 0.00 2.14 0.00 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.40 -0.07 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.77 -0.09 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.16 -0.09 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.57 -0.11 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.04 -0.11 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.51 -0.12 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.02 -0.13 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.57 -0.13 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.12 -0.13 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.71 -0.15 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.33 -0.15 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.95 -0.16 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.61 -0.17 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.29 -0.18 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.98 -0.18 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.71 -0.17 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.61 -0.15 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.63 -0.11 30 0 0 0
TOTAL PUT 290 7,128 +86
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$ 30.020
04SEP26 21.00 C 0.00 0.00 0.00 9.02 - 0 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 8.52 - 0 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 8.02 - 0 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 7.52 - 0 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 7.02 -1.07 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.52 -1.07 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 6.02 -1.08 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.52 -1.08 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 5.02 -1.06 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.52 -1.06 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 4.02 -1.08 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.53 -1.09 73 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.03 -1.12 63 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 2.54 -1.16 63 0 0 0
04SEP26 28.00 C 1.65 1.95 1.53 2.10 -1.16 73 339 208 +208
04SEP26 28.50 C 0.00 0.00 0.00 1.64 -1.20 68 0 0 0
04SEP26 29.00 C 0.83 0.83 0.83 1.24 -1.25 67 150 354 +150
04SEP26 29.50 C 0.00 0.00 0.00 0.87 -1.25 64 0 0 0
04SEP26 30.00 C 0.41 0.55 0.30 0.58 -1.14 64 3,042 626 +527
04SEP26 30.50 C 0.25 0.25 0.21 0.34 -1.13 60 60 72 +50
04SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.98 63 0 1,383 0
04SEP26 31.50 C 0.35 0.35 0.05 0.11 -0.84 62 61 51 -19
04SEP26 32.00 C 0.08 0.08 0.08 0.06 -0.70 63 15 44 -15
04SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.57 64 0 255 0
04SEP26 33.00 C 0.03 0.03 0.03 0.02 -0.44 68 22 1,022 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.35 69 0 86 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.26 77 0 300 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.20 85 0 56 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.15 92 0 486 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.11 100 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.08 107 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.05 114 0 288 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.04 121 0 10 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 127 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.04 - 86 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 8.54 - 80 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 8.04 - 74 0 0 -
11SEP26 22.50 C 0.00 0.00 0.00 7.54 - 68 0 0 -
11SEP26 23.00 C 0.00 0.00 0.00 7.04 -1.05 63 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.54 -1.05 57 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.04 -1.08 52 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.54 -1.08 47 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.05 -1.08 53 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.56 -1.09 52 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.08 -1.10 53 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.61 -1.11 53 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.15 -1.13 52 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.72 -1.13 53 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.31 -1.13 53 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 1.97 -1.09 55 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 1.61 -1.09 54 0 0 0
11SEP26 29.50 C 1.13 1.16 1.12 1.30 -1.04 53 530 515 +515
11SEP26 30.00 C 0.91 0.93 0.91 1.05 -0.98 54 24 24 +24
11SEP26 30.50 C 0.70 0.70 0.70 0.77 -1.01 51 4 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.91 53 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.47 -0.82 54 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.75 53 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.25 -0.66 53 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.60 53 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.12 -0.51 53 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.43 52 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.06 -0.36 54 0 15 0
11SEP26 35.00 C 0.07 0.08 0.07 0.04 -0.29 54 250 278 +223
11SEP26 35.50 C 0.00 0.00 0.00 0.03 -0.24 55 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.19 55 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.16 53 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.12 56 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.09 60 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.04 - 0 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 7.08 - 41 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 6.13 -1.11 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.23 -1.11 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.36 -1.06 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.56 -1.04 50 0 0 0
29SEP26 28.00 C 2.40 2.83 2.40 2.85 -0.99 50 56 28 +28
29SEP26 29.00 C 0.00 0.00 0.00 2.21 -0.96 50 0 12 0
29SEP26 30.00 C 2.23 2.23 1.41 1.73 -0.86 51 11 11 +11
29SEP26 31.00 C 1.07 1.07 1.02 1.30 -0.77 51 130 130 +130
29SEP26 32.00 C 0.74 0.74 0.74 0.94 -0.70 51 15 73 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.62 51 0 120 0
29SEP26 34.00 C 0.39 0.40 0.39 0.47 -0.51 51 100 113 +50
29SEP26 35.00 C 0.30 0.34 0.30 0.32 -0.42 51 100 202 +100
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.34 51 0 200 0
29SEP26 37.00 C 0.17 0.17 0.17 0.14 -0.26 51 100 305 -72
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.20 51 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.15 51 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.11 52 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.08 53 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.22 - 47 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 7.32 - 49 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 6.45 -1.13 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.65 -1.04 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.88 -1.01 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.18 -0.98 50 0 15 0
29OCT26 28.00 C 3.16 3.16 3.16 3.54 -0.94 50 15 17 +15
29OCT26 29.00 C 2.69 2.69 2.58 2.99 -0.88 51 60 60 +45
29OCT26 30.00 C 2.22 2.22 2.22 2.51 -0.78 51 30 134 +30
29OCT26 31.00 C 1.82 1.82 1.80 2.07 -0.77 51 47 92 +47
29OCT26 32.00 C 0.00 0.00 0.00 1.70 -0.70 51 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 1.38 -0.62 51 0 45 0
29OCT26 34.00 C 0.98 0.98 0.98 1.11 -0.59 51 8 98 +8
29OCT26 35.00 C 0.00 0.00 0.00 0.88 -0.54 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.70 -0.48 51 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 0.55 -0.41 51 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.43 -0.36 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.33 -0.31 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.25 -0.27 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.19 -0.23 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.15 -0.18 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 -0.16 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.12 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.10 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.09 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.07 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.06 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 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 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.52 - 53 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 7.58 - 49 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 6.88 -1.03 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.10 -1.06 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.45 -0.93 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.80 -0.97 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.32 -0.88 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.70 -0.80 53 0 15 0
27NOV26 30.00 C 2.98 2.98 2.98 3.22 -0.83 53 2 2 +2
27NOV26 31.00 C 0.00 0.00 0.00 2.84 -0.73 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.42 -0.71 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 2.07 -0.66 53 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 1.79 -0.62 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.53 -0.55 54 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 1.29 -0.53 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 1.09 -0.50 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.92 -0.46 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.75 -0.40 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.63 -0.36 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.54 -0.31 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.45 -0.28 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.38 -0.24 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.24 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.26 -0.20 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 -0.18 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.16 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.15 -0.14 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.12 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.11 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.08 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.84 - 54 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.14 - 56 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.40 -0.91 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.63 -1.08 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.01 -0.89 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 -0.91 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.83 -0.84 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -0.82 54 0 0 0
30DEC26 30.00 C 3.52 3.52 3.50 3.83 -0.79 54 40 180 +40
30DEC26 31.00 C 0.00 0.00 0.00 3.40 -0.79 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 3.01 -0.75 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.66 -0.72 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.35 -0.68 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.12 -0.60 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.59 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.54 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.43 -0.53 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.22 -0.47 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 1.06 -0.44 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 -0.41 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.38 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 -0.32 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.31 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 -0.28 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 -0.25 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.23 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 -0.23 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.19 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 -0.19 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.15 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 -0.11 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.08 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.07 53 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.68 - 54 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.99 - 54 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.33 -0.94 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.72 -0.91 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.14 -0.89 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.65 -0.81 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.18 -0.84 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.65 -0.84 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.20 -0.81 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.82 -0.74 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.41 -0.75 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.09 -0.70 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.77 -0.66 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.45 -0.63 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 3.20 -0.58 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.93 -0.61 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.69 -0.58 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.40 -0.61 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.23 -0.47 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.01 -0.48 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.88 -0.41 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.73 -0.38 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.54 -0.41 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.41 -0.39 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.29 -0.37 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.22 -0.31 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 -0.30 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.99 -0.31 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.91 -0.32 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.73 -0.24 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.20 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.20 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 -0.17 55 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 -0.13 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.13 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.09 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.45 - 55 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.82 - 55 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 9.23 -0.83 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.66 -0.81 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.13 -0.78 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.62 -0.76 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.14 -0.92 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.55 -1.03 54 0 250 0
29JUN27 30.00 C 6.22 6.22 6.17 6.08 -1.04 53 328 578 +328
29JUN27 31.00 C 0.00 0.00 0.00 5.87 -0.66 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 5.50 -0.63 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 5.06 -0.78 54 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.82 -0.74 55 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.51 -0.71 55 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 4.14 -0.76 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.89 -0.71 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.79 -0.53 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.46 -0.59 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 3.24 -0.56 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.03 -0.43 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.84 -0.51 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.74 -0.31 56 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 2.55 -0.40 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.40 -0.37 56 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 2.18 -0.34 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.04 -0.40 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.91 -0.31 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.79 -0.30 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.68 -0.28 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.43 -0.25 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.22 -0.22 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.04 -0.19 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.89 -0.20 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.78 -0.13 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 -0.13 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 -0.11 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 -0.10 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.23 - 56 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 10.65 - 56 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 10.09 -0.89 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.57 -0.87 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.07 -0.85 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.59 -0.84 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.23 -0.73 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.81 -0.82 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.36 -0.84 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.02 -0.81 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.66 -0.78 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.31 -0.74 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.92 -0.79 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.69 -0.69 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.41 -0.62 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.09 -0.72 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.83 -0.69 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.60 -0.67 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.37 -0.65 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.07 -0.57 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.86 -0.55 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.66 -0.54 56 0 0 0
TOTAL CALL 5,539 15,648 +2,440
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 202 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 189 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 177 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.01 - 166 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 45 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.03 90 0 50 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.05 79 0 30 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.08 69 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.02 -0.11 66 0 0 0
04SEP26 28.00 P 0.13 0.13 0.06 0.04 -0.15 63 130 111 -30
04SEP26 28.50 P 0.25 0.25 0.25 0.09 -0.18 62 10 270 0
04SEP26 29.00 P 0.31 0.31 0.29 0.17 -0.21 61 29 65 0
04SEP26 29.50 P 0.62 0.65 0.33 0.31 -0.20 60 935 534 -331
04SEP26 30.00 P 0.48 0.79 0.48 0.52 -0.15 60 25 76 +5
04SEP26 30.50 P 0.69 0.69 0.69 0.80 -0.07 59 15 36 +15
04SEP26 31.00 P 0.96 0.96 0.96 1.14 -0.01 56 15 149 -15
04SEP26 31.50 P 0.00 0.00 0.00 1.54 +0.17 52 0 100 0
04SEP26 32.00 P 2.50 2.60 2.24 1.98 +0.32 0 96 25 -8
04SEP26 32.50 P 0.00 0.00 0.00 2.50 +0.51 61 0 237 0
04SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.64 64 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.48 +0.73 0 0 0 -140
04SEP26 34.00 P 0.00 0.00 0.00 3.98 +0.77 0 0 0 -15
04SEP26 34.50 P 0.00 0.00 0.00 4.48 +0.84 0 0 0 -30
04SEP26 35.00 P 0.00 0.00 0.00 4.98 +0.89 0 0 0 -320
04SEP26 35.50 P 0.00 0.00 0.00 5.48 +0.94 0 0 0 -147
04SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.97 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.48 +0.99 0 0 0 -15
04SEP26 37.00 P 0.00 0.00 0.00 6.98 +0.97 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.48 +1.02 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 7.98 +1.02 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.48 +1.03 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 8.98 +1.03 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.48 +1.03 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 9.98 +1.01 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 10.48 +1.03 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 10.98 +1.03 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 11.48 +1.03 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 11.98 +1.04 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 12.48 +1.04 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 12.98 +1.04 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 13.48 +1.04 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 13.98 +1.04 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 14.48 +1.04 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 14.98 +1.04 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 15.48 +1.04 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 22.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.06 53 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.07 -0.07 53 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.08 54 0 15 0
11SEP26 27.50 P 0.33 0.33 0.33 0.18 -0.10 53 35 35 +35
11SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.10 53 0 15 0
11SEP26 28.50 P 0.62 0.62 0.51 0.38 -0.09 52 30 30 +13
11SEP26 29.00 P 0.82 0.82 0.80 0.53 -0.08 52 23 15 +7
11SEP26 29.50 P 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
11SEP26 30.00 P 1.32 1.32 1.32 0.94 0.00 51 15 60 +15
11SEP26 30.50 P 0.00 0.00 0.00 1.21 +0.05 50 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.14 51 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.89 +0.22 51 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.27 +0.30 51 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 2.70 +0.40 52 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.13 +0.48 52 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.58 +0.55 52 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.04 +0.62 52 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.52 +0.70 53 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.00 +0.76 52 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.49 +0.81 52 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.06 +0.94 74 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.58 +1.00 81 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.98 +0.93 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.48 +0.89 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.98 +0.95 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.48 +0.92 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.98 +0.95 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.48 +0.99 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.98 +0.95 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.48 +0.98 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 10.98 +0.98 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 11.48 +0.99 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 11.98 +1.04 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 12.48 +1.04 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 12.98 +1.04 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 13.48 +1.04 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 13.98 +1.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.02 50 0 30 0
29SEP26 26.00 P 0.39 0.39 0.39 0.29 -0.01 50 50 500 +10
29SEP26 27.00 P 0.52 0.52 0.48 0.47 -0.01 50 2 401 +2
29SEP26 28.00 P 0.75 0.75 0.72 0.75 +0.04 50 2 407 +2
29SEP26 29.00 P 1.08 1.38 1.04 1.11 +0.09 49 389 648 +266
29SEP26 30.00 P 1.52 1.76 1.49 1.57 +0.16 49 12 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.14 +0.24 49 0 247 0
29SEP26 32.00 P 0.00 0.00 0.00 2.84 +0.37 50 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.57 +0.45 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 +0.54 50 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.64 50 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.82 56 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 +0.85 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.12 +0.91 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 +0.89 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.09 +0.97 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.98 +0.92 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.98 +0.95 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.98 +0.97 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.98 +0.99 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.98 +0.99 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.98 +1.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.98 +1.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.98 +1.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.98 +1.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.98 +1.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.48 +1.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.98 +1.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.48 +1.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.98 +1.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.48 +1.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.98 +1.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.48 +1.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.98 +1.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 - 50 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.22 - 51 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.35 0.00 51 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.53 +0.01 51 0 18 0
29OCT26 26.00 P 0.76 0.76 0.74 0.75 +0.02 50 2 5 +2
29OCT26 27.00 P 1.01 1.17 1.00 1.03 +0.05 50 68 112 +68
29OCT26 28.00 P 1.35 1.35 1.29 1.37 +0.07 50 5 14 +4
29OCT26 29.00 P 1.75 1.77 1.71 1.78 +0.12 49 5 123 0
29OCT26 30.00 P 2.20 2.47 2.20 2.27 +0.17 49 11 231 +10
29OCT26 31.00 P 0.00 0.00 0.00 2.83 +0.23 49 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 3.46 +0.32 49 0 51 0
29OCT26 33.00 P 0.00 0.00 0.00 4.19 +0.41 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 4.92 +0.45 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 5.81 +0.62 53 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 6.65 +0.64 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.54 +0.70 55 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.46 +0.77 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.33 +0.83 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.25 +0.84 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.19 +0.94 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.14 +1.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.15 +1.05 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.10 +1.06 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.06 +1.00 61 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.98 +1.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.98 +1.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.98 +1.03 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.98 +1.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.98 +1.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.48 +1.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.98 +1.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.48 +1.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.98 +1.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.48 +1.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.98 +1.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.48 +1.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.98 +1.04 0 0 0 0
27NOV26 22.00 P 0.47 0.47 0.47 0.35 - 53 60 30 -
27NOV26 23.00 P 0.59 0.59 0.56 0.52 - 53 165 165 -
27NOV26 24.00 P 0.00 0.00 0.00 0.73 +0.03 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.98 +0.07 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.28 +0.10 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.62 +0.11 53 0 25 0
27NOV26 28.00 P 2.35 2.35 2.35 2.00 +0.11 53 20 265 +20
27NOV26 29.00 P 2.60 2.60 2.60 2.46 +0.17 53 47 62 +47
27NOV26 30.00 P 2.83 3.12 2.83 2.95 +0.19 52 104 94 +94
27NOV26 31.00 P 0.00 0.00 0.00 3.52 +0.24 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.15 +0.31 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.85 +0.39 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.66 +0.54 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.44 +0.62 56 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.14 +0.52 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 7.97 +0.54 56 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 8.80 +0.54 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.71 +0.71 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.58 +0.74 57 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 11.49 +0.76 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.42 +0.95 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.17 +0.81 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.12 +0.84 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.07 +0.84 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.04 +0.90 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.02 +0.93 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.00 +0.95 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.99 +0.97 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.98 +0.99 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.48 +1.03 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.98 +1.04 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.48 +1.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.98 +1.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.48 +1.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.98 +1.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.48 +1.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.98 +1.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 - 54 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.84 - 54 0 0 -
30DEC26 24.00 P 1.20 1.24 1.20 1.06 +0.01 53 58 58 +58
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 +0.05 53 0 3 0
30DEC26 27.00 P 2.28 2.28 2.28 2.07 +0.10 53 30 32 +30
30DEC26 28.00 P 0.00 0.00 0.00 2.50 +0.13 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 +0.16 53 0 70 0
30DEC26 30.00 P 0.00 0.00 0.00 3.50 +0.19 53 0 125 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 +0.22 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +0.28 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 +0.37 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.04 +0.22 54 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.76 +0.45 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.52 +0.40 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.49 +0.60 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.17 +0.37 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.93 +0.54 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.80 +0.57 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.64 +0.56 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.69 +0.86 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.41 +0.72 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.32 +0.74 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.25 +0.78 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.18 +0.80 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.14 +0.84 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.09 +0.85 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.12 +0.95 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.03 +0.91 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.49 +0.96 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.98 +1.01 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.48 +1.03 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.98 +1.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.48 +1.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.98 +1.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.48 +1.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.98 +1.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 - 54 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.63 - 55 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.94 +0.09 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 +0.13 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.69 +0.13 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.14 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 +0.13 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 +0.21 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 +0.14 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 +0.18 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 5.82 +0.30 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.53 +0.26 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.16 +0.23 54 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 7.86 +0.40 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.75 +0.61 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.53 +0.65 57 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.29 +0.69 57 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 10.93 +0.55 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.73 +0.63 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.46 +0.56 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.28 +0.57 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.14 +0.56 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.00 +0.66 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.99 +0.73 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.75 +0.68 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.65 +0.72 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.56 +0.75 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.47 +0.76 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.39 +0.77 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.74 +0.84 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.13 +0.88 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.63 +1.00 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.09 +1.04 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.58 +1.08 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.98 +1.03 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.48 +1.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.98 +1.04 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.91 - 55 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.30 - 55 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.67 +0.14 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.03 +0.11 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.53 +0.19 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.00 +0.18 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.50 +0.20 55 0 45 0
29JUN27 29.00 P 5.01 5.04 5.01 5.03 +0.22 55 120 447 +120
29JUN27 30.00 P 5.76 5.76 5.57 5.59 +0.33 55 204 756 +204
29JUN27 31.00 P 0.00 0.00 0.00 6.23 +0.33 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.80 +0.40 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.47 +0.40 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.19 +0.54 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 +0.43 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.59 +0.58 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.18 +0.51 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 10.94 +0.57 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.69 +0.57 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.45 +0.57 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.24 +0.60 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.05 +0.65 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.87 +0.66 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.69 +0.66 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.52 +0.68 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.38 +0.71 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.25 +0.74 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.12 +0.74 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.99 +0.75 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.88 +0.77 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.15 +0.81 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.45 +0.84 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.81 +0.89 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.19 +0.91 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.60 +0.94 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.04 +0.97 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.50 +0.99 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.98 +1.01 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.55 - 56 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.94 - 56 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.29 +0.07 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.76 +0.11 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.25 +0.22 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.74 +0.24 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.19 +0.17 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.77 +0.23 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.35 +0.25 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.95 +0.32 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.53 +0.30 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.23 +0.38 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.88 +0.37 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.55 +0.39 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.34 +0.50 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.04 +0.37 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.75 +0.38 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.51 +0.44 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.28 +0.47 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.04 +0.46 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.81 +0.46 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.60 +0.48 56 0 0 0
TOTAL PUT 2,712 11,679 -24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 186.800
04SEP26 146.00 C 0.00 0.00 0.00 40.82 - 0 0 0 -
04SEP26 147.00 C 0.00 0.00 0.00 39.82 -1.99 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 38.82 -1.99 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 37.82 -1.99 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 36.82 -1.99 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 34.33 -1.98 92 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 31.83 -2.14 84 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 29.33 -1.98 77 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 26.83 -1.98 70 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 24.33 -1.98 62 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 21.83 -1.98 55 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 19.33 -1.98 48 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 16.83 -1.98 42 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 14.33 -1.98 35 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 11.85 -1.96 38 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 9.42 -1.90 39 0 0 0
04SEP26 180.00 C 5.15 5.15 5.15 7.09 -1.77 39 12 12 +12
04SEP26 182.50 C 0.00 0.00 0.00 4.99 -1.53 39 0 0 0
04SEP26 185.00 C 1.80 1.80 1.74 3.12 -1.20 37 6 0 0
04SEP26 187.50 C 1.20 1.20 0.92 1.82 -0.99 38 22 23 +7
04SEP26 190.00 C 0.00 0.00 0.00 0.95 -0.70 39 0 28 0
04SEP26 192.50 C 0.35 0.43 0.35 0.44 -0.46 39 39 141 +34
04SEP26 195.00 C 0.20 0.20 0.20 0.19 -0.25 40 20 112 0
04SEP26 197.50 C 0.00 0.00 0.00 0.07 -0.12 40 0 106 0
04SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 146 0
04SEP26 202.50 C 0.06 0.06 0.06 0.01 -0.02 42 1 152 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 152 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 74 0 92 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 40.91 - 47 0 0 -
11SEP26 147.00 C 0.00 0.00 0.00 39.91 -1.90 43 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 38.91 -1.90 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 37.91 -1.90 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 36.91 -1.90 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 34.41 -2.60 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 31.92 -2.63 40 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 29.42 -2.21 35 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 26.92 -1.89 29 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 24.43 -1.88 32 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 21.95 -1.86 33 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 19.48 -1.83 32 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 17.05 -1.76 33 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 14.68 -1.64 33 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 12.39 -1.48 33 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 10.54 -0.99 37 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 8.24 -1.15 33 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 6.45 -1.05 33 0 0 0
11SEP26 185.00 C 3.78 3.78 3.78 4.76 -1.09 31 15 15 +15
11SEP26 187.50 C 2.81 3.30 2.69 3.50 -0.90 32 40 46 +30
11SEP26 190.00 C 2.05 2.29 2.05 2.49 -0.74 32 35 35 +5
11SEP26 192.50 C 1.59 1.59 1.59 1.71 -0.63 32 15 60 -15
11SEP26 195.00 C 0.96 0.96 0.96 1.14 -0.50 32 20 52 0
11SEP26 197.50 C 0.00 0.00 0.00 0.76 -0.33 33 0 0 0
11SEP26 200.00 C 0.37 0.37 0.37 0.45 -0.28 32 10 41 +10
11SEP26 202.50 C 0.00 0.00 0.00 0.28 -0.17 33 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.16 -0.11 33 0 14 0
11SEP26 207.50 C 0.00 0.00 0.00 0.09 -0.07 33 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.65 -1.78 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.17 -1.64 33 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.69 -2.32 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.24 -2.31 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.80 -1.83 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.40 -1.41 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 25.03 -1.30 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 22.72 -1.19 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 20.47 -1.12 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.30 -1.07 32 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 16.23 -1.00 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 14.27 -0.94 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 12.43 -0.89 32 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 10.73 -0.82 32 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 8.93 -0.98 31 0 81 0
29SEP26 185.00 C 6.76 7.05 6.22 7.53 -0.90 31 20 143 +2
29SEP26 187.50 C 6.10 6.10 6.10 6.30 -0.86 31 1 107 +1
29SEP26 190.00 C 4.50 4.80 4.02 5.22 -0.74 31 72 292 +45
29SEP26 192.50 C 3.26 4.00 3.26 4.28 -0.61 32 32 412 0
29SEP26 195.00 C 2.58 2.80 2.55 3.48 -0.52 32 37 292 +16
29SEP26 197.50 C 2.10 2.32 2.06 2.79 -0.43 32 71 507 +33
29SEP26 200.00 C 1.65 2.03 1.64 2.22 -0.32 32 89 512 +38
29SEP26 205.00 C 1.10 1.15 0.98 1.36 -0.24 32 46 475 +21
29SEP26 210.00 C 0.74 0.78 0.63 0.80 -0.15 32 73 779 +15
29SEP26 215.00 C 0.00 0.00 0.00 0.47 -0.07 32 0 592 0
29SEP26 220.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 515 0
29SEP26 225.00 C 0.17 0.17 0.17 0.13 -0.02 32 2 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 1,626 0
29SEP26 235.00 C 0.11 0.11 0.11 0.04 0.00 33 20 126 -18
29SEP26 240.00 C 0.00 0.00 0.00 0.02 0.00 33 0 432 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 33 0 510 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 838 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 24.43 -1.11 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 22.41 -1.11 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 20.48 -1.06 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 18.63 -1.05 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 16.88 -1.00 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 15.22 -0.97 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 13.67 -0.93 32 0 0 0
29OCT26 182.50 C 10.98 10.98 10.79 12.02 -1.07 31 29 29 +29
29OCT26 185.00 C 0.00 0.00 0.00 10.67 -1.17 31 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 9.39 -1.08 31 0 13 0
29OCT26 190.00 C 0.00 0.00 0.00 8.27 -1.05 31 0 37 0
29OCT26 192.50 C 0.00 0.00 0.00 7.29 -0.94 31 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 6.38 -0.83 31 0 109 0
29OCT26 197.50 C 0.00 0.00 0.00 5.85 -0.49 33 0 143 0
29OCT26 200.00 C 5.00 5.00 5.00 4.85 -0.70 32 4 156 0
29OCT26 205.00 C 3.40 3.50 3.25 3.64 -0.55 32 4 150 +1
29OCT26 210.00 C 2.55 2.66 2.29 2.71 -0.38 32 64 211 +49
29OCT26 215.00 C 1.92 1.92 1.76 1.96 -0.27 32 21 206 +21
29OCT26 220.00 C 1.55 1.55 1.45 1.38 -0.20 32 10 120 +6
29OCT26 225.00 C 0.00 0.00 0.00 0.96 -0.15 32 0 126 0
29OCT26 230.00 C 0.79 0.79 0.79 0.66 -0.12 32 15 286 -15
29OCT26 235.00 C 0.59 0.59 0.59 0.43 -0.10 32 30 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 20 0
27NOV26 167.50 C 0.00 0.00 0.00 25.74 - 38 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 23.23 -1.13 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 21.55 -1.02 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 19.95 -0.95 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 18.42 -0.96 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 16.97 -0.92 35 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 15.37 -1.10 34 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 14.03 -1.15 34 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 12.83 -1.10 34 0 15 0
27NOV26 190.00 C 0.00 0.00 0.00 11.71 -1.05 34 0 15 0
27NOV26 192.50 C 0.00 0.00 0.00 10.67 -0.93 34 0 30 0
27NOV26 195.00 C 0.00 0.00 0.00 9.71 -0.89 34 0 75 0
27NOV26 197.50 C 0.00 0.00 0.00 8.82 -0.83 34 0 68 0
27NOV26 200.00 C 0.00 0.00 0.00 8.02 -0.77 35 0 81 0
27NOV26 205.00 C 6.37 6.37 6.37 6.65 -0.59 35 1 88 +1
27NOV26 210.00 C 5.00 5.00 5.00 5.36 -0.55 35 4 64 +4
27NOV26 215.00 C 0.00 0.00 0.00 4.38 -0.46 35 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 3.52 -0.38 35 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.78 -0.30 35 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 2.18 -0.26 35 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.65 -0.21 35 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.99 -0.14 35 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.76 -0.10 35 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 41.66 -2.41 32 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 39.60 -2.18 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.15 -1.65 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.46 -2.16 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 33.57 -1.97 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.55 -1.82 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.23 -2.30 32 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.03 -1.66 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.33 -1.58 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 24.64 -1.61 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.02 -1.56 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.52 -1.51 34 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.02 -1.53 34 0 15 0
30DEC26 180.00 C 17.17 17.17 17.17 19.13 -0.94 36 15 35 +15
30DEC26 182.50 C 16.09 16.09 16.09 17.27 -1.47 34 30 30 +19
30DEC26 185.00 C 14.89 14.89 14.89 16.01 -1.01 34 15 56 +7
30DEC26 187.50 C 14.17 14.17 14.17 14.83 -0.98 34 10 56 +10
30DEC26 190.00 C 13.08 13.08 13.08 13.71 -0.96 34 15 53 +10
30DEC26 192.50 C 12.00 12.00 12.00 12.67 -0.92 34 8 220 0
30DEC26 195.00 C 0.00 0.00 0.00 11.63 -0.91 34 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 10.78 -0.79 34 0 255 0
30DEC26 200.00 C 10.06 10.06 10.06 9.88 -0.86 34 10 109 0
30DEC26 205.00 C 8.53 8.53 8.53 8.36 -0.84 34 13 102 0
30DEC26 210.00 C 0.00 0.00 0.00 7.13 -0.61 35 0 338 0
30DEC26 215.00 C 5.20 5.20 5.20 5.96 -0.60 35 6 104 +6
30DEC26 220.00 C 0.00 0.00 0.00 4.94 -0.59 35 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 4.07 -0.53 35 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 3.35 -0.51 35 0 133 0
30DEC26 235.00 C 2.89 2.89 2.89 2.63 -0.57 34 1 172 -1
30DEC26 240.00 C 0.00 0.00 0.00 2.16 -0.38 34 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.73 -0.37 34 0 39 0
30DEC26 250.00 C 1.70 1.70 1.70 1.42 -0.27 34 3 298 -2
30DEC26 255.00 C 0.00 0.00 0.00 1.12 -0.27 34 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 0.91 -0.19 34 0 65 0
30DEC26 265.00 C 1.04 1.04 0.93 0.71 -0.20 34 17 182 +12
30DEC26 270.00 C 0.00 0.00 0.00 0.58 -0.13 34 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.45 -0.13 34 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 44.51 -2.42 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.36 -2.55 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.45 -2.56 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 39.40 -1.71 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.87 -2.41 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.18 -2.71 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.60 -2.71 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.32 -2.35 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 30.50 -2.54 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.10 -2.41 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.69 -2.38 34 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.29 -2.33 34 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 25.01 -2.16 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.51 -1.37 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 23.14 -1.48 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 21.36 -1.31 34 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 20.27 -1.18 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.25 -1.14 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 18.22 -1.14 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.19 -1.14 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.26 -1.05 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 15.41 -0.97 35 0 170 0
30MAR27 205.00 C 0.00 0.00 0.00 13.72 -0.97 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.22 -0.80 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 10.87 -0.80 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 9.59 -0.73 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 8.54 -0.64 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.54 -0.60 35 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.85 -0.51 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.93 -0.54 35 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 5.26 -0.48 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.67 -0.39 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.08 -0.39 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.55 -0.33 36 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 39.44 -1.54 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.48 -1.89 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.08 -1.75 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.70 -1.78 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.32 -1.68 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.94 -2.52 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.64 -2.39 34 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.45 -1.32 34 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 28.26 -2.24 34 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 27.06 -2.21 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.87 -1.33 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 24.81 -1.20 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 23.80 -1.16 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 22.80 -1.16 35 0 17 0
29JUN27 195.00 C 0.00 0.00 0.00 21.79 -1.16 35 0 46 0
29JUN27 197.50 C 19.53 19.53 19.53 20.79 -1.16 35 15 160 +15
29JUN27 200.00 C 0.00 0.00 0.00 19.90 -1.04 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.25 -0.99 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.60 -0.99 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 15.16 -0.82 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.84 -0.82 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.62 -0.73 35 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.48 -0.61 35 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.74 -0.34 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.69 -0.68 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.81 -0.53 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.02 -0.54 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.23 -0.54 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.52 -0.47 36 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 38.44 - 34 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 37.09 -1.45 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 35.75 -1.44 34 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 34.58 -1.41 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 33.41 -1.30 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 32.24 -1.30 35 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 31.07 -1.30 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.90 -1.30 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.86 -1.17 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.88 -1.13 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 26.89 -1.14 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 25.91 -1.13 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 24.93 -1.13 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 23.94 -1.13 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 22.30 -2.01 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.69 -0.96 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 19.08 -0.96 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.72 -0.80 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 16.52 -0.72 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 15.19 -0.77 35 0 0 0
TOTAL CALL 1,038 21,453 +438
04SEP26 146.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
04SEP26 175.00 P 0.00 0.00 0.00 0.03 0.00 41 0 17 0
04SEP26 177.50 P 0.26 0.37 0.26 0.09 0.00 39 3 6 +3
04SEP26 180.00 P 0.64 0.92 0.58 0.27 +0.02 39 37 124 -19
04SEP26 182.50 P 0.75 1.72 0.75 0.67 +0.08 40 12 130 -2
04SEP26 185.00 P 2.61 2.99 2.35 1.44 +0.22 40 29 177 -27
04SEP26 187.50 P 2.68 4.63 2.68 2.63 +0.44 41 42 129 -14
04SEP26 190.00 P 4.96 6.40 4.55 4.28 +0.64 42 41 132 +5
04SEP26 192.50 P 10.08 10.08 8.00 6.12 +0.68 39 7 46 -7
04SEP26 195.00 P 0.00 0.00 0.00 8.36 +0.85 39 0 29 0
04SEP26 197.50 P 0.00 0.00 0.00 10.75 +1.15 40 0 20 0
04SEP26 200.00 P 0.00 0.00 0.00 13.21 +1.22 40 0 45 -1
04SEP26 202.50 P 0.00 0.00 0.00 15.70 +1.25 0 0 36 0
04SEP26 205.00 P 0.00 0.00 0.00 18.20 +1.26 0 0 43 0
04SEP26 207.50 P 0.00 0.00 0.00 20.70 +1.27 0 0 0 -14
04SEP26 210.00 P 0.00 0.00 0.00 23.90 +1.97 118 0 0 -2
04SEP26 212.50 P 0.00 0.00 0.00 26.47 +2.04 129 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 28.20 +1.27 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 30.70 +1.27 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 33.20 +1.27 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 36.77 +1.96 175 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 38.92 +1.61 167 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 41.42 +1.61 175 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 43.38 +1.07 143 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 46.42 +1.59 189 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 48.39 +1.08 156 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 51.42 +1.61 204 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 53.92 +1.61 211 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 55.88 +1.07 172 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 58.92 +1.61 223 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 61.43 +1.62 230 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 63.92 +1.61 236 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 66.42 +1.61 242 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.11 0.11 0.11 0.01 0.00 33 3 3 +3
11SEP26 165.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
11SEP26 170.00 P 0.40 0.40 0.40 0.13 +0.01 33 5 25 +5
11SEP26 172.50 P 0.60 0.60 0.60 0.26 +0.03 33 2 10 +2
11SEP26 175.00 P 0.78 0.91 0.78 0.47 +0.04 33 17 21 +17
11SEP26 177.50 P 1.17 1.50 0.92 0.82 +0.08 33 18 40 +7
11SEP26 180.00 P 1.85 2.26 1.85 1.35 +0.15 33 14 41 +14
11SEP26 182.50 P 2.00 3.03 2.00 2.08 +0.29 33 56 69 +39
11SEP26 185.00 P 3.00 4.18 2.59 3.02 +0.40 33 9 62 +5
11SEP26 187.50 P 4.96 4.96 4.96 4.31 +0.56 34 14 33 +2
11SEP26 190.00 P 7.33 7.33 7.33 5.82 +0.71 34 15 32 +13
11SEP26 192.50 P 0.00 0.00 0.00 7.34 +0.63 33 0 9 0
11SEP26 195.00 P 0.00 0.00 0.00 9.25 +0.71 33 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 11.34 +0.93 33 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 13.56 +1.02 33 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 15.88 +1.10 33 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 18.28 +1.16 33 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 20.72 +1.20 32 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 23.90 +1.93 57 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 26.47 +2.03 62 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 29.05 +2.12 68 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 31.62 +2.19 73 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 34.20 +2.27 79 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 36.77 +1.96 84 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 39.14 +1.83 85 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 41.87 +2.06 93 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 44.50 +2.19 100 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 46.64 +1.81 96 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 49.31 +2.00 104 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 51.86 +2.05 108 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 54.31 +2.00 110 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 56.86 +2.05 115 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 0.00 33 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.03 0.00 32 0 48 0
29SEP26 152.50 P 0.22 0.22 0.18 0.06 +0.02 33 15 207 +10
29SEP26 155.00 P 0.31 0.31 0.31 0.10 +0.03 33 1 118 -1
29SEP26 157.50 P 0.42 0.44 0.30 0.16 +0.04 33 39 101 +17
29SEP26 160.00 P 0.53 0.56 0.53 0.25 +0.06 32 53 204 +53
29SEP26 162.50 P 0.58 0.58 0.58 0.38 +0.08 32 1 273 0
29SEP26 165.00 P 0.68 0.70 0.67 0.56 +0.10 32 24 249 +24
29SEP26 167.50 P 1.10 1.20 0.90 0.82 +0.15 33 54 490 +43
29SEP26 170.00 P 1.40 1.63 1.20 1.16 +0.20 33 79 1,208 +30
29SEP26 172.50 P 1.68 2.15 1.68 1.60 +0.26 33 116 1,231 +11
29SEP26 175.00 P 2.45 2.70 2.45 2.13 +0.30 32 52 412 +27
29SEP26 177.50 P 3.10 3.46 2.79 2.81 +0.43 33 48 454 +18
29SEP26 180.00 P 3.60 4.44 3.47 3.47 +0.37 32 360 1,118 +22
29SEP26 182.50 P 4.59 5.51 4.52 4.40 +0.47 32 80 350 +37
29SEP26 185.00 P 5.69 6.60 5.69 5.68 +0.74 33 15 517 +3
29SEP26 187.50 P 7.80 8.00 7.10 6.94 +0.82 33 6 264 0
29SEP26 190.00 P 8.20 9.68 8.00 8.22 +0.81 32 16 424 0
29SEP26 192.50 P 9.68 9.68 9.68 9.74 +0.92 32 14 285 +4
29SEP26 195.00 P 0.00 0.00 0.00 11.42 +0.91 32 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 13.20 +0.94 32 0 345 0
29SEP26 200.00 P 0.00 0.00 0.00 15.12 +0.99 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 19.26 +1.10 32 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 24.43 +1.87 39 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 29.25 +2.05 43 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 34.25 +2.23 48 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 39.35 +2.04 53 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 44.50 +2.19 59 0 50 -16
29SEP26 235.00 P 0.00 0.00 0.00 49.65 +2.34 65 0 0 -65
29SEP26 240.00 P 0.00 0.00 0.00 54.31 +2.00 66 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.95 +2.64 77 0 0 -1
29SEP26 250.00 P 0.00 0.00 0.00 64.68 +2.32 78 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.66 +2.75 82 0 0 -15
29SEP26 260.00 P 0.00 0.00 0.00 74.92 +2.70 88 0 0 -15
29SEP26 265.00 P 0.00 0.00 0.00 79.40 +2.02 86 0 0 -15
29SEP26 270.00 P 0.00 0.00 0.00 84.67 +2.74 93 0 0 -12
29SEP26 275.00 P 0.00 0.00 0.00 89.20 +1.82 90 0 0 -15
29SEP26 280.00 P 0.00 0.00 0.00 94.51 +2.14 97 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 98.82 +1.63 89 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.66 +2.29 105 0 0 0
29OCT26 165.00 P 2.27 2.49 2.15 1.92 +0.13 32 59 660 +52
29OCT26 167.50 P 0.00 0.00 0.00 2.41 +0.14 32 0 321 0
29OCT26 170.00 P 3.50 3.50 3.50 2.99 +0.20 32 1 132 +1
29OCT26 172.50 P 0.00 0.00 0.00 3.64 +0.28 32 0 24 0
29OCT26 175.00 P 4.80 5.29 4.52 4.43 +0.39 32 13 27 +3
29OCT26 177.50 P 6.00 6.00 5.31 5.25 +0.43 33 4 24 0
29OCT26 180.00 P 6.15 6.78 6.15 6.26 +0.63 33 4 46 +4
29OCT26 182.50 P 8.00 8.00 8.00 7.32 +0.65 33 1 32 +1
29OCT26 185.00 P 9.00 9.60 9.00 8.48 +0.79 33 4 63 +4
29OCT26 187.50 P 0.00 0.00 0.00 9.77 +0.79 33 0 50 0
29OCT26 190.00 P 12.50 12.50 11.86 11.10 +0.80 33 2 221 0
29OCT26 192.50 P 0.00 0.00 0.00 12.58 +0.85 33 0 158 0
29OCT26 195.00 P 0.00 0.00 0.00 14.20 +0.97 33 0 249 0
29OCT26 197.50 P 0.00 0.00 0.00 15.58 +0.69 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 17.34 +0.73 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 21.09 +0.83 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 25.13 +0.92 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 30.30 +1.89 37 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 34.90 +2.07 38 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 39.72 +2.33 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.64 +2.33 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.68 +2.37 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 54.31 +2.00 47 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 59.95 +2.64 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.68 +2.32 56 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 69.66 +2.75 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 74.92 +2.70 63 0 0 0
27NOV26 167.50 P 4.89 4.89 4.89 4.67 - 35 1 1 -
27NOV26 170.00 P 6.22 6.22 6.22 5.44 +0.24 35 3 92 +3
27NOV26 172.50 P 0.00 0.00 0.00 6.27 +0.38 36 0 48 0
27NOV26 175.00 P 0.00 0.00 0.00 7.16 +0.41 36 0 97 0
27NOV26 177.50 P 0.00 0.00 0.00 8.18 +0.59 36 0 49 0
27NOV26 180.00 P 9.56 9.56 9.56 9.22 +0.52 36 3 84 0
27NOV26 182.50 P 10.96 11.17 10.96 10.40 +0.72 36 4 82 +3
27NOV26 185.00 P 12.50 12.50 12.50 11.64 +0.76 36 1 74 0
27NOV26 187.50 P 12.80 12.80 12.80 12.80 +0.58 36 1 791 +1
27NOV26 190.00 P 0.00 0.00 0.00 14.29 +0.84 36 0 69 0
27NOV26 192.50 P 0.00 0.00 0.00 15.75 +0.97 36 0 95 0
27NOV26 195.00 P 18.38 18.38 18.38 17.29 +0.99 36 15 180 0
27NOV26 197.50 P 0.00 0.00 0.00 18.90 +1.04 36 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 20.08 +0.59 35 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 23.63 +0.70 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 27.38 +0.79 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 31.32 +0.84 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 36.40 +1.80 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 41.03 +2.60 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.62 +2.32 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 50.37 +2.56 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.22 +2.84 45 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 60.15 +2.84 47 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 64.88 +2.52 48 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 69.66 +2.75 49 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.81 +0.15 34 0 825 0
30DEC26 150.00 P 2.76 2.76 2.76 2.17 +0.15 34 2 37 -2
30DEC26 152.50 P 0.00 0.00 0.00 2.55 +0.16 34 0 330 0
30DEC26 155.00 P 3.50 3.50 3.50 3.13 +0.31 35 3 86 +1
30DEC26 157.50 P 0.00 0.00 0.00 3.64 +0.33 35 0 19 0
30DEC26 160.00 P 5.00 5.00 4.81 4.24 +0.31 35 16 108 -13
30DEC26 162.50 P 5.43 5.43 5.43 4.91 +0.33 35 15 142 0
30DEC26 165.00 P 6.00 6.00 6.00 5.58 +0.33 35 2 127 -2
30DEC26 167.50 P 0.00 0.00 0.00 6.42 +0.44 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 7.25 +0.43 35 0 46 0
30DEC26 172.50 P 8.85 8.85 8.31 8.17 +0.51 35 19 120 +3
30DEC26 175.00 P 0.00 0.00 0.00 9.20 +0.57 35 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 10.16 +0.58 35 0 74 0
30DEC26 180.00 P 11.80 11.80 11.80 11.21 +0.62 35 2 31 +1
30DEC26 182.50 P 12.99 12.99 12.99 12.41 +0.66 35 15 34 +15
30DEC26 185.00 P 0.00 0.00 0.00 13.57 +0.55 35 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 14.79 +0.58 34 0 37 0
30DEC26 190.00 P 0.00 0.00 0.00 16.34 +0.65 35 0 94 0
30DEC26 192.50 P 0.00 0.00 0.00 17.80 +0.78 35 0 179 0
30DEC26 195.00 P 0.00 0.00 0.00 19.31 +0.93 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 20.90 +0.99 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 22.27 +0.99 34 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 26.50 +1.92 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.19 +2.04 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 34.15 +2.23 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 38.26 +2.43 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.06 +2.13 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.93 +2.78 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.80 +2.09 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.22 +2.33 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.15 +2.24 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 64.88 +2.39 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.66 +2.46 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.92 +2.70 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.40 +2.02 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.67 +2.74 47 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 89.20 +1.82 46 0 0 -30
30MAR27 147.50 P 5.04 5.04 5.04 4.62 +0.45 36 1 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.20 +0.52 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.88 +0.60 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.56 +0.62 36 1 19 +1
30MAR27 157.50 P 0.00 0.00 0.00 7.25 +0.65 36 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 8.10 +0.58 36 0 750 0
30MAR27 162.50 P 9.83 9.83 9.83 8.95 +0.57 36 1 22 +1
30MAR27 165.00 P 0.00 0.00 0.00 9.81 +0.57 36 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.76 +0.66 36 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 11.81 +0.73 36 0 931 0
30MAR27 172.50 P 0.00 0.00 0.00 12.86 +0.73 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.92 +0.73 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 15.12 +0.87 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.27 +0.80 36 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 17.59 +0.86 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.88 +0.89 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 20.14 +0.88 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 21.63 +0.94 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.98 +0.83 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 24.48 +0.86 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 26.02 +0.92 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.51 +0.86 36 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 31.28 +1.26 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.27 +1.02 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.53 +1.75 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 42.33 +2.25 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.29 +2.13 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.39 +2.13 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.51 +2.38 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.75 +4.28 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 63.04 +2.54 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 67.41 +2.60 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.66 +2.47 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.18 +2.08 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.05 +0.54 36 0 18 0
29JUN27 162.50 P 0.00 0.00 0.00 11.93 +0.55 36 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.97 +0.69 36 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.04 +0.70 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 15.10 +0.69 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 16.18 +0.70 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 17.35 +0.79 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.61 +0.86 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.88 +0.86 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.16 +0.87 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.44 +0.87 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.87 +1.01 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.34 +1.04 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.82 +1.04 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.30 +1.04 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.80 +1.06 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.42 +1.18 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.77 +1.23 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 38.15 +1.24 37 0 130 0
29JUN27 215.00 P 42.82 42.82 42.82 41.76 +1.40 38 3 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.49 +1.40 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.26 +1.60 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.25 +1.81 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.32 +1.99 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.42 +2.11 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.56 +1.97 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.77 +2.02 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 74.21 +2.25 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 78.57 +2.33 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.84 - 37 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 17.93 +0.70 37 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 19.05 +0.73 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.33 +0.86 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.61 +0.86 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.89 +0.86 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.18 +0.87 37 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.48 +0.87 37 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.92 +1.01 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.40 +1.03 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.89 +1.04 37 0 0 0
29SEP27 195.00 P 32.35 32.35 32.35 31.39 +1.05 37 4 5 +4
29SEP27 197.50 P 0.00 0.00 0.00 32.89 +1.05 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.41 +1.07 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.76 +1.23 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.15 +1.24 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.57 +1.25 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.25 +1.40 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 52.01 +1.45 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.81 +1.43 38 0 0 0
TOTAL PUT 1,497 23,514 +224
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$ 6.425
29SEP26 4.60 C 0.00 0.00 0.00 1.84 -0.02 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 -0.03 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 -0.03 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 -0.04 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 -0.03 59 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 -0.01 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.04 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.04 55 0 1 0
29SEP26 6.00 C 0.55 0.62 0.55 0.64 -0.04 56 20 94 +20
29SEP26 6.25 C 0.44 0.44 0.38 0.49 -0.03 56 45 169 +14
29SEP26 6.50 C 0.33 0.33 0.27 0.37 -0.01 57 291 459 +113
29SEP26 6.75 C 0.20 0.25 0.18 0.28 0.00 58 273 504 +183
29SEP26 7.00 C 0.14 0.15 0.14 0.20 -0.01 58 30 353 +30
29SEP26 7.25 C 0.11 0.11 0.11 0.14 -0.01 57 15 266 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 58 0 321 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 56 0 413 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 58 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 58 0 389 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 64 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.91 0.00 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.83 0.00 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 0.00 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.65 0.00 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.56 0.00 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.35 0.00 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.12 -0.04 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.93 -0.05 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.77 -0.04 52 0 1 0
29OCT26 6.25 C 0.00 0.00 0.00 0.63 -0.03 52 0 28 0
29OCT26 6.50 C 0.42 0.42 0.42 0.52 -0.01 53 2 257 +2
29OCT26 6.75 C 0.33 0.33 0.33 0.42 -0.01 53 15 71 +15
29OCT26 7.00 C 0.24 0.24 0.24 0.33 -0.02 53 22 150 0
29OCT26 7.25 C 0.17 0.21 0.17 0.26 -0.02 53 55 41 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.21 -0.01 54 0 765 0
29OCT26 7.75 C 0.10 0.10 0.10 0.16 -0.01 53 15 49 +10
29OCT26 8.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 228 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 -0.01 52 0 105 0
29OCT26 8.50 C 0.04 0.04 0.04 0.07 -0.01 53 60 373 +60
29OCT26 8.75 C 0.00 0.00 0.00 0.06 0.00 55 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 32 0
27NOV26 4.70 C 0.00 0.00 0.00 1.89 0.00 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.80 0.00 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.70 -0.02 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.62 -0.02 58 0 0 0
27NOV26 5.25 C 1.31 1.31 1.31 1.44 0.00 59 15 15 +15
27NOV26 5.50 C 0.00 0.00 0.00 1.24 -0.03 56 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.07 -0.03 55 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 0.89 -0.03 52 0 11 0
27NOV26 6.25 C 0.00 0.00 0.00 0.76 -0.01 52 0 15 0
27NOV26 6.50 C 0.60 0.60 0.60 0.65 -0.01 53 15 16 +15
27NOV26 6.75 C 0.49 0.49 0.47 0.55 -0.01 53 36 56 +36
27NOV26 7.00 C 0.39 0.39 0.35 0.46 -0.02 53 53 40 +25
27NOV26 7.25 C 0.30 0.31 0.27 0.39 -0.01 54 124 168 +122
27NOV26 7.50 C 0.24 0.24 0.24 0.33 -0.01 54 5 32 0
27NOV26 7.75 C 0.19 0.19 0.19 0.27 -0.01 54 15 145 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.22 -0.01 53 0 171 0
27NOV26 8.25 C 0.00 0.00 0.00 0.18 -0.02 53 0 100 0
27NOV26 8.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 0.00 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.00 -0.03 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 -0.03 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.03 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 -0.04 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.03 55 0 20 0
30DEC26 5.25 C 1.35 1.35 1.35 1.49 -0.04 54 9 9 +9
30DEC26 5.50 C 0.00 0.00 0.00 1.31 -0.04 53 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 1.14 -0.04 52 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 -0.01 51 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 0.00 52 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 0.00 52 0 55 0
30DEC26 6.75 C 0.51 0.51 0.51 0.66 -0.01 52 342 342 +279
30DEC26 7.00 C 0.43 0.43 0.43 0.57 -0.01 52 2 134 +2
30DEC26 7.25 C 0.39 0.39 0.39 0.49 -0.01 52 15 69 +15
30DEC26 7.50 C 0.29 0.29 0.29 0.43 0.00 53 15 51 0
30DEC26 7.75 C 0.26 0.26 0.26 0.37 0.00 53 13 13 +13
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.01 53 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 51 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 0.00 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 0.00 53 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 53 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 53 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.01 53 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 54 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 2,538 0
30DEC26 11.00 C 0.04 0.04 0.04 0.05 0.00 55 45 27 -34
30DEC26 11.50 C 0.04 0.04 0.04 0.03 -0.01 53 11 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 2.14 -0.06 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.07 -0.06 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 -0.06 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 -0.06 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 -0.05 54 0 0 0
30MAR27 5.25 C 1.62 1.62 1.62 1.69 -0.05 53 11 11 +11
30MAR27 5.50 C 0.00 0.00 0.00 1.53 -0.05 52 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.01 53 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 0.00 53 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 0.00 53 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 0.00 54 0 42 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 0.00 54 0 37 0
30MAR27 7.00 C 0.70 0.70 0.70 0.87 0.00 54 6 30 +6
30MAR27 7.25 C 0.00 0.00 0.00 0.79 0.00 54 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 0.00 54 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 0.00 54 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 0.00 54 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.01 54 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 -0.01 54 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 0.00 55 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 -0.01 54 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 0.00 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 -0.01 54 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.01 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 -0.01 54 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 0.00 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 0.00 55 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 -0.01 54 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 55 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 56 0 37 0
30MAR27 14.00 C 0.05 0.05 0.05 0.05 -0.01 54 18 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 103 0
30MAR27 15.50 C 0.04 0.04 0.04 0.02 -0.01 52 32 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.32 -0.04 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.25 -0.04 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.18 -0.05 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.12 -0.04 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.05 -0.05 55 0 0 0
29JUN27 5.25 C 1.76 1.76 1.76 1.89 -0.05 54 6 6 +6
29JUN27 5.50 C 0.00 0.00 0.00 1.75 -0.03 54 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 -0.04 54 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.51 -0.04 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.04 54 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.30 -0.04 55 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.21 -0.04 55 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 -0.05 55 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.04 -0.05 55 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 0.97 -0.04 55 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 -0.04 55 0 7 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.05 55 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.77 -0.05 55 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 -0.04 56 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 -0.04 56 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.62 -0.04 56 0 151 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 -0.05 55 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 -0.05 56 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.50 -0.04 56 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 -0.04 56 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.04 56 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 -0.04 56 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.39 -0.02 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.31 -0.04 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.25 -0.04 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.19 -0.03 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.06 -0.02 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.94 -0.01 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.82 -0.02 55 0 0 0
29SEP27 6.00 C 1.61 1.61 1.61 1.71 -0.02 55 15 15 +15
29SEP27 6.25 C 0.00 0.00 0.00 1.61 -0.02 55 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.51 -0.02 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.42 -0.02 55 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.34 -0.02 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.26 -0.02 56 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.19 -0.02 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.12 -0.02 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.05 -0.02 56 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.99 -0.02 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.93 -0.02 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.88 -0.02 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.83 -0.02 56 0 3 0
29SEP27 9.25 C 0.56 0.56 0.56 0.78 -0.02 56 2 4 +2
TOTAL CALL 1,648 20,326 +1,009
29SEP26 4.60 P 0.08 0.08 0.08 0.01 0.00 64 80 661 -50
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1,170 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 798 0
29SEP26 4.90 P 0.12 0.12 0.12 0.02 0.00 61 45 200 +45
29SEP26 5.00 P 0.13 0.14 0.13 0.03 0.00 63 90 1,704 +75
29SEP26 5.25 P 0.17 0.17 0.12 0.05 -0.01 60 555 2,579 0
29SEP26 5.50 P 0.21 0.21 0.21 0.09 -0.01 60 540 1,144 +540
29SEP26 5.75 P 0.25 0.27 0.23 0.14 -0.02 59 75 1,027 +60
29SEP26 6.00 P 0.30 0.30 0.27 0.22 -0.02 59 60 774 0
29SEP26 6.25 P 0.43 0.43 0.35 0.33 -0.02 60 87 5,412 0
29SEP26 6.50 P 0.57 0.58 0.57 0.46 -0.02 61 40 568 -15
29SEP26 6.75 P 0.00 0.00 0.00 0.60 0.00 59 0 302 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 0.00 62 0 161 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.01 64 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.01 66 0 343 0
29SEP26 7.75 P 1.59 1.59 1.59 1.42 +0.02 68 15 147 -15
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.03 72 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.03 77 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 +0.04 83 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.02 89 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 +0.03 94 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.03 102 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 +0.04 108 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.41 +0.04 113 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.05 115 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.16 +0.05 127 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.66 +0.06 135 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.12 +0.01 128 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.62 +0.01 135 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.15 +0.04 155 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.62 +0.03 148 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.12 +0.03 155 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.63 +0.04 165 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.15 +0.06 180 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.62 +0.02 172 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.15 +0.04 191 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.64 +0.05 192 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.01 54 0 2,000 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 -0.01 55 0 1,600 0
29OCT26 4.80 P 0.20 0.20 0.20 0.05 -0.01 55 15 742 +15
29OCT26 4.90 P 0.21 0.21 0.18 0.06 -0.01 55 120 1,092 0
29OCT26 5.00 P 0.23 0.23 0.18 0.08 -0.01 56 90 257 +60
29OCT26 5.25 P 0.25 0.25 0.22 0.12 -0.01 55 285 575 +270
29OCT26 5.50 P 0.31 0.31 0.29 0.18 -0.01 55 98 528 +48
29OCT26 5.75 P 0.38 0.39 0.37 0.25 -0.02 55 42 108 +15
29OCT26 6.00 P 0.45 0.50 0.44 0.35 -0.02 55 60 186 0
29OCT26 6.25 P 0.59 0.59 0.59 0.46 -0.03 55 30 228 +20
29OCT26 6.50 P 0.70 0.71 0.70 0.60 -0.02 56 30 222 +18
29OCT26 6.75 P 0.00 0.00 0.00 0.75 -0.01 56 0 145 0
29OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.02 55 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.09 0.00 56 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.25 -0.04 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.48 -0.02 56 0 3 0
29OCT26 8.00 P 1.88 1.88 1.88 1.73 +0.01 62 15 43 0
29OCT26 8.25 P 1.97 1.97 1.97 1.92 -0.03 58 38 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.17 +0.01 62 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.40 -0.02 63 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.67 +0.02 71 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.91 +0.02 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.16 +0.02 76 0 0 0
27NOV26 4.70 P 0.28 0.28 0.26 0.09 -0.01 56 70 70 +70
27NOV26 4.80 P 0.30 0.33 0.30 0.10 -0.01 55 190 502 -140
27NOV26 4.90 P 0.32 0.32 0.32 0.12 -0.01 56 40 80 +40
27NOV26 5.00 P 0.35 0.35 0.34 0.14 -0.01 55 49 58 +39
27NOV26 5.25 P 0.38 0.38 0.38 0.20 -0.01 56 10 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.27 -0.02 55 0 120 0
27NOV26 5.75 P 0.52 0.52 0.52 0.36 -0.02 56 60 6,151 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 -0.02 56 0 347 0
27NOV26 6.25 P 0.00 0.00 0.00 0.59 -0.02 56 0 206 0
27NOV26 6.50 P 0.84 0.84 0.84 0.72 -0.03 56 7 198 0
27NOV26 6.75 P 0.99 0.99 0.99 0.87 -0.03 56 15 72 +15
27NOV26 7.00 P 0.00 0.00 0.00 1.04 -0.02 57 0 93 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 0.00 58 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.40 0.00 58 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 1.61 +0.01 59 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 1.80 -0.01 58 0 0 0
27NOV26 8.25 P 2.03 2.03 2.02 2.01 -0.01 59 38 38 +38
27NOV26 8.50 P 0.00 0.00 0.00 2.25 +0.01 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.47 0.00 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.72 +0.02 66 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.95 0.00 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.20 +0.01 70 0 0 0
30DEC26 4.60 P 0.28 0.30 0.28 0.12 0.00 55 125 668 +125
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 54 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 54 0 226 0
30DEC26 4.90 P 0.36 0.36 0.36 0.17 -0.02 54 15 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 54 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.02 55 0 132 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.02 55 0 298 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.02 55 0 141 0
30DEC26 6.50 P 0.95 0.95 0.95 0.82 -0.03 55 311 590 +305
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.03 55 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 -0.02 56 0 170 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.01 55 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.01 55 0 3,052 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 0.00 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 0.00 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 -0.01 56 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.29 0.00 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 0.00 59 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.74 0.00 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 +0.01 61 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 0.00 62 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.45 0.00 63 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 0.00 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 +0.01 68 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.67 +0.01 71 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.16 +0.01 74 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.66 +0.01 78 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.17 +0.03 84 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.62 -0.02 79 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.12 -0.01 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.63 +0.01 87 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.15 +0.04 93 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.64 +0.03 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.15 +0.04 99 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.64 +0.03 100 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.01 56 0 500 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.01 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.01 56 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.01 56 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.01 56 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.01 56 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.02 56 0 175 0
30MAR27 5.75 P 0.85 0.85 0.85 0.70 -0.01 57 30 107 +30
30MAR27 6.00 P 0.00 0.00 0.00 0.82 -0.02 57 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 -0.02 57 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.02 57 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 -0.02 57 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.02 58 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 -0.02 58 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 -0.02 58 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 +0.04 58 0 18 0
30MAR27 8.00 P 2.25 2.25 2.25 2.11 -0.01 57 15 36 +15
30MAR27 8.25 P 0.00 0.00 0.00 2.30 -0.02 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.50 -0.01 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 0.00 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 0.00 58 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 -0.02 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 0.00 60 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.56 -0.02 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.80 -0.01 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.26 0.00 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.74 +0.01 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.21 0.00 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.69 +0.01 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.17 +0.01 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.66 +0.01 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.15 +0.01 70 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.64 +0.01 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.15 +0.02 75 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.64 +0.02 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.15 +0.04 80 0 0 0
29JUN27 4.60 P 0.62 0.62 0.62 0.41 -0.04 57 21 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.04 57 0 1,394 0
29JUN27 4.80 P 0.70 0.70 0.70 0.48 -0.04 57 15 540 +15
29JUN27 4.90 P 0.72 0.72 0.72 0.52 -0.04 57 15 45 +15
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.04 58 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.05 58 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 -0.05 58 0 32 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 -0.06 58 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 -0.06 58 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.17 -0.06 58 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.31 -0.07 58 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 -0.07 58 0 29 0
29JUN27 7.00 P 1.76 1.76 1.76 1.63 -0.07 58 13 43 +10
29JUN27 7.25 P 0.00 0.00 0.00 1.80 -0.06 59 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.06 59 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 -0.06 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 -0.05 59 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 -0.03 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.73 -0.02 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 -0.03 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.12 -0.01 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.33 0.00 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 -0.01 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.74 -0.01 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.95 -0.01 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.39 -0.01 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.84 -0.01 61 0 27 0
29SEP27 4.70 P 0.83 0.83 0.73 0.58 -0.03 58 90 90 +90
29SEP27 4.80 P 0.00 0.00 0.00 0.62 -0.03 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.66 -0.03 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.70 -0.03 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.82 -0.03 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.94 -0.03 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.06 -0.04 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.35 -0.04 59 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.50 -0.04 59 0 0 0
29SEP27 6.75 P 1.80 1.80 1.80 1.66 -0.04 59 30 30 +30
29SEP27 7.00 P 0.00 0.00 0.00 1.82 -0.04 59 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 1.98 -0.04 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.16 -0.04 60 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.34 -0.05 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.52 -0.05 60 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.71 -0.04 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.91 -0.03 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.10 -0.03 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.30 -0.02 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.49 -0.01 61 0 0 0
TOTAL PUT 3,569 61,240 +1,783
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$ 46.520
29SEP26 26.00 C 0.00 0.00 0.00 20.54 +0.87 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.58 +0.91 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.58 +0.91 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.55 +0.87 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.62 +0.80 72 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.62 +0.79 67 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.63 +0.80 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.63 +0.93 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.55 +0.70 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.59 +0.73 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 10.60 +0.90 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 9.54 +0.83 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 8.62 +0.95 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 7.64 +0.93 32 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 6.68 +0.89 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 5.75 +0.84 33 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.87 +0.79 33 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 4.03 +0.70 33 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 3.27 +0.59 33 0 113 0
29SEP26 45.00 C 2.54 2.54 2.54 2.60 +0.47 33 15 828 0
29SEP26 46.00 C 2.04 2.04 2.04 2.04 +0.42 34 6 155 +5
29SEP26 47.00 C 1.30 1.55 1.30 1.53 +0.32 33 144 147 -42
29SEP26 48.00 C 0.00 0.00 0.00 1.15 +0.27 34 0 105 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 +0.21 34 0 141 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 +0.15 34 0 145 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 +0.05 33 0 127 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 87 0
29SEP26 57.50 C 0.09 0.09 0.07 0.02 0.00 34 44 31 -8
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 22 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
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.59 +0.87 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.60 +0.88 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.61 +0.88 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.62 +0.80 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.63 +0.80 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.69 +0.86 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.63 +0.77 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.61 +0.76 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.66 +0.79 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.72 +0.74 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.79 +0.73 34 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.89 +0.77 35 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 8.13 +0.83 40 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 7.30 +0.79 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 6.51 +0.74 40 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 5.77 +0.70 40 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 5.07 +0.64 40 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 4.43 +0.59 40 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.85 +0.45 40 0 121 0
29OCT26 46.00 C 3.13 3.26 3.13 3.40 +0.49 41 21 209 -1
29OCT26 47.00 C 2.83 2.83 2.83 2.83 +0.36 40 15 118 0
29OCT26 48.00 C 2.44 2.44 2.44 2.48 +0.43 41 15 127 -15
29OCT26 49.00 C 0.00 0.00 0.00 2.09 +0.39 41 0 87 0
29OCT26 50.00 C 1.59 1.59 1.59 1.75 +0.30 40 9 75 0
29OCT26 52.50 C 1.17 1.17 1.17 1.10 +0.21 40 7 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.66 +0.13 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.38 +0.08 40 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.22 +0.05 40 0 60 0
29OCT26 62.50 C 0.24 0.24 0.24 0.12 +0.03 40 14 36 +6
29OCT26 65.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.69 +0.73 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.73 +0.71 27 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.78 +0.69 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.92 +0.76 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.02 +0.75 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.08 +0.67 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.23 +0.66 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.46 +0.88 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 7.65 +0.83 40 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.90 +0.79 40 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 6.20 +0.63 40 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 5.54 +0.72 40 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.92 +0.54 40 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 4.42 +0.58 40 0 30 0
27NOV26 46.00 C 3.91 3.91 3.91 3.90 +0.54 40 15 60 +15
27NOV26 47.00 C 0.00 0.00 0.00 3.48 +0.56 41 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.03 +0.50 41 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.64 +0.46 41 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.29 +0.42 41 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.57 +0.32 40 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 1.06 +0.24 40 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.69 +0.18 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.44 +0.11 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 +0.08 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.70 +0.89 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.59 +0.77 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.65 +0.79 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.63 +0.74 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.72 +0.80 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.77 +0.78 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.82 +0.78 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.87 +0.75 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.96 +0.74 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.04 +0.68 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 +0.67 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 10.34 +0.69 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 9.54 +0.71 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 8.76 +0.72 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.93 +0.84 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 7.24 +0.84 39 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 6.57 +0.79 39 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.95 +0.77 39 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 5.37 +0.72 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.84 +0.58 39 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 4.33 +0.53 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 4.00 +0.64 40 0 63 0
30DEC26 48.00 C 3.62 3.62 3.62 3.56 +0.58 40 15 69 +15
30DEC26 49.00 C 3.09 3.09 3.09 3.18 +0.57 40 15 194 +15
30DEC26 50.00 C 2.76 2.76 2.76 2.82 +0.50 40 30 73 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.07 +0.41 40 0 68 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 +0.33 40 0 64 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 +0.25 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 +0.20 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 +0.16 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 +0.12 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.09 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.07 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.73 +0.74 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.81 +0.74 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.89 +0.73 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.99 +0.73 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.09 +0.70 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.23 +0.74 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.38 +0.78 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.54 +0.82 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.73 +0.84 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.94 +0.87 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.17 +0.86 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.16 +0.60 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 10.68 +0.81 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.00 +0.80 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 9.33 +0.78 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 8.70 +0.74 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 +0.51 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.31 +0.46 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.81 +0.65 40 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 6.31 +0.63 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.84 +0.58 40 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 5.42 +0.57 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 5.01 +0.41 40 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 +0.51 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 +0.51 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.58 +0.43 41 0 0 0
30MAR27 55.00 C 3.02 3.02 3.02 2.88 +0.35 41 1 27 +1
30MAR27 57.50 C 0.00 0.00 0.00 2.34 +0.33 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 +0.28 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.49 +0.21 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 +0.20 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.14 +0.81 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.26 +0.81 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.39 +0.81 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.54 +0.80 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.71 +0.83 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.89 +0.85 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.10 +0.85 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.32 +0.86 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.57 +0.85 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.84 +0.84 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.05 +0.76 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 12.40 +0.76 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 11.71 +0.72 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.07 +0.70 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.46 +0.66 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.87 +0.65 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 9.31 +0.63 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.79 +0.60 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.31 +0.61 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.79 +0.57 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 7.37 +0.57 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.91 +0.52 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 6.58 +0.61 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.21 +0.59 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.85 +0.57 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 5.03 +0.57 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.31 +0.52 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.64 +0.43 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 3.12 +0.43 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.64 +0.35 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.25 +0.35 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.05 +0.71 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.41 +0.70 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.72 +0.62 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.12 +0.58 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.54 +0.56 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.99 +0.57 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.52 +0.60 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.01 +0.58 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.58 +0.63 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.11 +0.61 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.66 +0.59 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.24 +0.58 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.83 +0.53 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.46 +0.55 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.11 +0.54 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.24 +0.47 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.52 +0.46 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.88 +0.46 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.26 +0.39 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.76 +0.38 42 0 0 0
TOTAL CALL 366 7,263 +6
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 96 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 116 0
29SEP26 41.00 P 0.21 0.21 0.21 0.15 -0.12 33 6 240 +6
29SEP26 42.00 P 0.32 0.32 0.31 0.26 -0.17 33 3 71 +3
29SEP26 43.00 P 0.00 0.00 0.00 0.43 -0.24 33 0 156 0
29SEP26 44.00 P 0.85 0.85 0.72 0.68 -0.31 34 19 64 +19
29SEP26 45.00 P 1.04 1.04 1.03 1.00 -0.39 33 17 135 +17
29SEP26 46.00 P 1.47 1.47 1.44 1.44 -0.45 34 43 90 +43
29SEP26 47.00 P 0.00 0.00 0.00 1.89 -0.58 33 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 2.50 -0.72 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.78 33 0 30 0
29SEP26 50.00 P 4.06 4.06 4.06 4.06 -0.73 36 7 22 +7
29SEP26 52.50 P 0.00 0.00 0.00 6.11 -0.93 33 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 8.49 -0.97 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.07 -0.89 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.48 -0.98 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.98 -0.98 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.48 -0.98 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.98 -0.98 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.48 -0.98 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.98 -0.98 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 -0.07 40 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 -0.10 40 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.31 -0.11 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.45 -0.15 40 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.62 -0.15 40 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 0.82 -0.19 40 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.09 -0.22 40 0 120 0
29OCT26 43.00 P 1.40 1.40 1.40 1.39 -0.26 40 15 196 0
29OCT26 44.00 P 1.73 1.73 1.73 1.73 -0.31 40 15 200 +15
29OCT26 45.00 P 2.19 2.19 2.18 2.13 -0.41 40 30 234 +30
29OCT26 46.00 P 2.67 2.68 2.67 2.67 -0.34 41 30 105 +30
29OCT26 47.00 P 3.17 3.17 3.17 3.12 -0.43 40 15 36 +6
29OCT26 48.00 P 0.00 0.00 0.00 3.70 -0.53 40 0 60 0
29OCT26 49.00 P 4.38 4.38 4.38 4.34 -0.58 40 4 57 +4
29OCT26 50.00 P 5.09 5.09 5.09 5.13 -0.54 42 6 36 +6
29OCT26 52.50 P 0.00 0.00 0.00 6.85 -0.79 40 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.18 -0.66 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.41 -0.68 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.75 -0.75 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.15 -0.81 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.59 -0.87 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 -0.09 40 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.52 -0.11 40 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.91 -0.17 40 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.17 -0.18 40 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.45 -0.19 40 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 1.80 -0.19 40 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.09 -0.29 39 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 2.48 -0.34 39 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.93 -0.41 39 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 3.42 -0.42 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 3.96 -0.53 38 0 30 0
27NOV26 48.00 P 4.59 4.59 4.59 4.66 -0.52 40 15 45 +15
27NOV26 49.00 P 0.00 0.00 0.00 5.30 -0.56 40 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.85 -0.72 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.81 -0.56 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.88 -0.56 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.05 -0.60 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.31 -0.63 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.64 -0.65 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.02 -0.67 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 0.00 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 -0.03 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 -0.06 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 -0.08 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.02 -0.14 39 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.30 -0.07 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.59 -0.06 40 0 96 0
30DEC26 41.00 P 1.97 1.97 1.97 1.88 -0.22 39 15 93 -15
30DEC26 42.00 P 2.31 2.33 2.31 2.25 -0.12 40 30 80 0
30DEC26 43.00 P 2.65 2.65 2.65 2.55 -0.30 39 15 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 -0.28 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 -0.27 39 0 214 0
30DEC26 46.00 P 3.97 3.97 3.97 3.98 -0.30 39 30 114 +30
30DEC26 47.00 P 0.00 0.00 0.00 4.48 -0.52 38 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 5.20 -0.44 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.84 -0.45 39 0 20 0
30DEC26 50.00 P 6.36 6.36 6.36 6.49 -0.43 39 15 59 +15
30DEC26 52.50 P 0.00 0.00 0.00 8.28 -0.50 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.26 -0.54 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 -0.57 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.55 -0.61 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.83 -0.64 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.16 -0.66 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.54 -0.69 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.95 -0.70 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 -0.77 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 -0.09 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.80 -0.09 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.12 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 -0.12 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 -0.14 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.69 -0.13 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 -0.11 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.30 -0.24 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.68 -0.08 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.03 -0.14 40 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.42 -0.16 40 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 3.84 -0.21 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.26 -0.27 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 -0.36 39 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 -0.42 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 -0.42 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.29 -0.50 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.13 -0.32 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.65 -0.52 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.49 -0.39 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.34 -0.44 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.30 -0.48 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 -0.57 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.43 -0.61 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.65 -0.63 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.83 -0.06 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.00 -0.06 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.20 -0.08 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.43 -0.08 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.66 -0.12 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.95 -0.11 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.24 -0.13 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.56 -0.17 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 -0.14 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.28 -0.18 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.70 -0.22 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.14 -0.20 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.55 -0.23 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.00 -0.10 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.53 -0.04 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.97 -0.11 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.39 -0.23 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 6.94 -0.24 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.50 -0.26 40 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.04 -0.42 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.82 -0.49 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.47 -0.50 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.40 -0.39 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.27 -0.43 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.23 -0.45 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.25 -0.48 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.35 -0.52 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.96 -0.21 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.33 -0.18 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.70 -0.17 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.11 -0.17 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.47 -0.24 42 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 4.88 -0.25 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.33 -0.29 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.81 -0.26 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.26 -0.32 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.77 -0.33 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.30 -0.36 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.88 -0.37 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.45 -0.40 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.05 -0.42 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.65 -0.46 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.29 -0.48 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.19 -0.37 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.03 -0.39 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.88 -0.48 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.85 -0.51 41 0 0 0
TOTAL PUT 330 6,476 +231
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$ 55.450
04SEP26 43.00 C 0.00 0.00 0.00 12.46 -1.29 120 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 11.96 -1.29 115 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 11.46 -1.29 110 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 10.96 -1.29 105 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 10.46 -1.29 99 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 9.96 -1.29 94 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 9.46 -1.29 89 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 8.96 -1.29 84 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 8.46 -1.29 79 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 7.96 -1.29 74 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 7.46 -1.29 69 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 6.96 -1.29 64 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 6.46 -1.29 60 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 5.96 -1.29 55 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 5.46 -1.29 50 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 4.46 -1.30 41 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 3.46 -1.29 32 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 2.47 -1.28 30 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 1.52 -1.23 29 0 0 0
04SEP26 55.00 C 0.60 0.61 0.48 0.67 -1.09 24 53 53 +53
04SEP26 56.00 C 0.25 0.25 0.12 0.24 -0.57 28 84 84 +84
04SEP26 57.00 C 0.10 0.10 0.02 0.07 -0.12 30 17 383 -15
04SEP26 58.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 350 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 449 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 414 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 11.98 -1.27 0 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 11.48 -1.27 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 10.98 -1.27 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 10.48 -1.27 0 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 9.98 -1.27 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 9.49 -1.26 46 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 8.99 -1.26 43 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 8.49 -1.26 40 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 7.99 -1.26 38 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 7.49 -1.26 35 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 6.99 -1.26 32 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 6.50 -1.25 35 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 6.00 -1.25 33 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 5.51 -1.24 33 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 4.53 -1.23 30 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 3.57 -1.18 28 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 2.56 -1.19 21 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 1.74 -1.01 22 0 0 0
11SEP26 55.00 C 1.01 1.06 0.75 1.03 -0.73 21 100 100 +100
11SEP26 56.00 C 0.59 0.59 0.43 0.57 -0.31 22 149 254 +31
11SEP26 57.00 C 0.28 0.28 0.20 0.29 -0.06 23 36 125 +9
11SEP26 58.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 333 0
11SEP26 59.00 C 0.05 0.05 0.05 0.06 -0.04 25 12 122 +12
11SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 75 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.50 -1.33 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.50 -1.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.50 -1.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.51 -1.24 98 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.51 -1.24 88 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.51 -1.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.51 -1.24 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.51 -1.24 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.52 -1.23 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 24.52 -1.23 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.52 -1.23 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.52 -1.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.53 -1.22 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.53 -1.22 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.53 -1.22 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.53 -1.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 17.53 -1.24 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 16.54 -1.21 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.54 -1.21 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.54 -1.21 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.55 -1.27 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.55 -1.28 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.55 -1.28 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.56 -1.26 31 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 9.57 -1.18 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.58 -1.17 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.60 -1.15 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.64 -1.11 27 0 0 0
29SEP26 50.00 C 5.30 5.30 5.30 5.52 -1.23 0 6 8 +6
29SEP26 52.50 C 3.01 3.01 3.01 3.35 -0.90 21 30 47 +30
29SEP26 55.00 C 2.09 2.09 1.30 1.57 -0.26 21 250 13,761 -30
29SEP26 57.50 C 0.54 0.58 0.47 0.68 0.00 23 1,548 8,265 +207
29SEP26 60.00 C 0.20 0.21 0.17 0.28 -0.06 25 550 14,792 -32
29SEP26 62.50 C 0.08 0.08 0.08 0.11 -0.09 27 50 17,703 +17
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 13,013 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.06 33 0 9,327 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 5,250 0
29SEP26 75.00 C 0.01 0.01 0.01 0.01 -0.04 42 108 4,989 +108
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 2,509 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.55 -1.28 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 32.56 -1.19 69 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.56 -1.22 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.57 -1.18 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.57 -1.21 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.58 -1.20 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.58 -1.21 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.59 -1.16 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.59 -1.23 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.60 -1.18 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.60 -1.18 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.61 -1.14 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.61 -1.21 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.61 -1.17 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.62 -1.17 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.62 -1.22 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.63 -1.15 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.63 -1.15 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.64 -1.11 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.65 -1.13 29 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.66 -1.16 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.67 -1.16 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.68 -1.15 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.70 -1.12 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.73 -1.09 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.78 -0.97 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.84 -0.91 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.93 -0.82 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.91 -0.84 21 0 0 0
29OCT26 52.50 C 3.81 3.81 3.72 3.91 -0.38 22 141 2,197 -30
29OCT26 55.00 C 2.26 2.30 2.18 2.33 -0.23 22 1,235 4,695 -839
29OCT26 57.50 C 1.28 1.28 1.14 1.33 -0.10 23 128 3,787 +87
29OCT26 60.00 C 0.72 0.72 0.58 0.72 -0.06 24 41 6,748 -7
29OCT26 62.50 C 0.36 0.36 0.35 0.37 -0.07 25 78 1,939 +14
29OCT26 65.00 C 0.20 0.20 0.20 0.20 -0.06 26 30 1,732 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 486 0
29OCT26 70.00 C 0.12 0.12 0.12 0.06 -0.03 28 6 180 +6
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 237 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 170 0
29OCT26 77.50 C 0.06 0.06 0.06 0.01 -0.03 31 12 12 +12
29OCT26 80.00 C 0.05 0.05 0.05 0.01 -0.02 34 24 115 +24
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.01 0.00 43 60 60 +60
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 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 69 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 72 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 33.61 -1.22 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.61 -1.14 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.62 -1.16 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.63 -1.12 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.63 -1.15 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.64 -1.14 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.65 -1.14 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.66 -1.09 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.66 -1.16 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.67 -1.11 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.68 -1.10 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.68 -1.07 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.69 -1.13 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.70 -1.08 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.71 -1.08 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.71 -1.13 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.72 -1.06 23 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.73 -1.05 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.75 -1.00 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.76 -1.02 27 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.78 -1.04 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.81 -1.02 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.84 -0.99 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.70 -1.12 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.73 -1.09 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.03 -0.72 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.13 -0.62 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.26 -0.49 25 0 0 0
27NOV26 50.00 C 6.71 6.71 6.13 6.28 -0.47 22 36 263 +36
27NOV26 52.50 C 0.00 0.00 0.00 4.39 -0.29 22 0 1,348 0
27NOV26 55.00 C 2.85 2.85 2.85 2.87 -0.26 22 5 3,832 0
27NOV26 57.50 C 1.62 1.78 1.62 1.87 -0.09 23 2,047 4,399 -550
27NOV26 60.00 C 1.16 1.16 1.06 1.19 -0.05 24 41 1,864 +1
27NOV26 62.50 C 0.65 0.65 0.65 0.75 -0.03 25 6 489 +4
27NOV26 65.00 C 0.47 0.47 0.43 0.47 -0.04 26 260 536 +260
27NOV26 67.50 C 0.00 0.00 0.00 0.31 -0.02 28 0 656 0
27NOV26 70.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 108 0
27NOV26 72.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.09 0.00 30 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 33.67 -1.16 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.68 -1.07 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.69 -1.09 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.69 -1.06 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.70 -1.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.71 -1.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.72 -1.07 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.73 -1.02 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.74 -1.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.75 -1.03 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.76 -1.02 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.77 -0.98 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.78 -1.04 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.80 -0.98 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.81 -0.98 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.82 -1.02 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.84 -0.94 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.73 -1.05 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.75 -1.00 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.76 -1.02 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.78 -1.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.81 -1.02 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.84 -0.99 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.95 -0.87 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.92 -0.90 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.32 -0.43 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.46 -0.29 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.64 -0.15 25 0 120 0
30DEC26 50.00 C 6.63 6.63 6.50 6.64 -0.37 22 240 1,078 +240
30DEC26 52.50 C 4.89 4.89 4.77 4.94 -0.30 23 60 3,281 +60
30DEC26 55.00 C 3.48 3.48 3.28 3.47 -0.27 23 178 3,591 +60
30DEC26 57.50 C 2.39 2.39 2.27 2.39 -0.20 24 1,437 12,908 +30
30DEC26 60.00 C 1.65 1.65 1.65 1.64 -0.16 24 2 16,610 -2
30DEC26 62.50 C 1.03 1.08 1.03 1.12 -0.09 25 55 10,526 +27
30DEC26 65.00 C 0.84 0.84 0.75 0.76 -0.06 26 32 9,481 +2
30DEC26 67.50 C 0.53 0.54 0.51 0.54 -0.01 27 451 11,203 +170
30DEC26 70.00 C 0.40 0.40 0.40 0.37 0.00 28 20 4,116 +20
30DEC26 72.50 C 0.00 0.00 0.00 0.25 0.00 28 0 4,773 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 0.00 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 29 0 2,181 0
30DEC26 80.00 C 0.16 0.16 0.16 0.09 +0.01 30 20 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 666 0
30DEC26 85.00 C 0.12 0.12 0.12 0.05 +0.01 32 2 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 42 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 33.67 -1.16 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 32.68 -1.07 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.69 -1.09 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 30.69 -1.06 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 29.70 -1.08 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 28.71 -1.07 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 27.72 -1.07 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 26.73 -1.02 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 25.74 -1.08 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.77 -1.01 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.81 -0.97 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.80 -0.95 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.78 -1.04 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.80 -0.98 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.82 -0.97 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.93 -0.91 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.93 -0.85 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.04 -0.74 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.06 -0.69 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.18 -0.72 18 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.38 -0.52 24 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.33 -0.77 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.49 -0.72 22 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.63 -0.67 23 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.83 -0.62 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.00 -0.63 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.37 -0.21 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.63 -0.20 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.69 -0.44 23 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.29 -0.29 25 0 4,699 0
30MAR27 55.00 C 4.74 4.74 4.74 4.90 -0.26 25 2 3,126 +2
30MAR27 57.50 C 0.00 0.00 0.00 3.78 -0.21 25 0 2,438 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 -0.17 25 0 20,530 0
30MAR27 62.50 C 0.00 0.00 0.00 2.20 -0.11 26 0 563 0
30MAR27 65.00 C 0.00 0.00 0.00 1.69 -0.04 26 0 3,238 0
30MAR27 67.50 C 0.00 0.00 0.00 1.30 +0.02 27 0 1,082 0
30MAR27 70.00 C 0.99 0.99 0.99 1.02 +0.08 27 4 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.81 +0.12 28 0 4,261 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 +0.13 28 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 +0.14 29 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.14 29 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.12 30 0 2,281 0
30MAR27 85.00 C 0.33 0.33 0.33 0.24 +0.11 30 5 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.19 +0.10 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 +0.09 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 +0.08 32 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +0.07 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 +0.06 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.05 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 33.81 -1.02 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.84 -0.91 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 31.71 -1.07 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.78 -0.97 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.92 -0.86 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.95 -0.83 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.88 -0.91 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.03 -0.72 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.07 -0.75 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.95 -0.83 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.01 -0.77 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.07 -0.71 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.10 -0.78 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.21 -0.73 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.22 -0.78 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.31 -0.75 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.39 -0.75 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.47 -0.74 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.62 -0.68 27 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.68 -0.72 26 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.78 -0.74 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.88 -0.78 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.03 -0.78 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.33 -0.65 26 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.47 -0.58 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.65 -0.67 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.95 -0.61 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.41 -0.64 27 0 81 0
29JUN27 50.00 C 8.61 8.61 8.53 8.53 -0.85 25 90 392 +90
29JUN27 52.50 C 0.00 0.00 0.00 7.08 -0.55 26 0 224 0
29JUN27 55.00 C 5.98 5.98 5.98 5.78 -0.56 26 60 5,379 0
29JUN27 57.50 C 0.00 0.00 0.00 4.64 -0.57 26 0 1,392 0
29JUN27 60.00 C 0.00 0.00 0.00 3.71 -0.64 26 0 3,347 0
29JUN27 62.50 C 0.00 0.00 0.00 2.95 -0.67 27 0 468 0
29JUN27 65.00 C 0.00 0.00 0.00 2.33 -0.67 27 0 711 0
29JUN27 67.50 C 0.00 0.00 0.00 1.84 -0.69 27 0 964 0
29JUN27 70.00 C 0.00 0.00 0.00 1.45 -0.66 27 0 6,263 0
29JUN27 72.50 C 0.00 0.00 0.00 1.15 -0.63 27 0 990 0
29JUN27 75.00 C 1.20 1.20 1.20 0.91 -0.59 28 170 731 +23
29JUN27 77.50 C 0.00 0.00 0.00 0.72 -0.55 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.57 -0.52 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.46 -0.47 28 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.36 -0.44 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 -0.41 29 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 -0.36 29 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.34 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 -0.31 30 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 -0.28 30 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 -0.25 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 -0.24 30 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 -0.23 30 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 -0.22 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 -0.20 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 -0.19 31 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 -0.19 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.02 -0.18 30 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 -0.17 29 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 -0.16 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 -0.15 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 -0.14 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 -0.12 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 32.84 -0.91 0 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 31.81 -0.97 0 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 30.78 -0.97 0 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 29.92 -0.86 0 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 28.95 -0.83 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 27.89 -0.90 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 27.03 -0.72 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 26.07 -0.75 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 25.03 -0.75 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 24.12 -0.66 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 23.17 -0.66 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 22.29 -0.60 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 21.22 -0.74 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 20.34 -0.69 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 19.36 -0.70 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 18.45 -0.70 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 17.55 -0.70 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.66 -0.70 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.74 -0.80 26 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.93 -0.75 26 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.13 -0.71 27 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.30 -0.73 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.49 -0.73 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.70 -0.72 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.04 -0.63 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.33 -0.71 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.65 -0.76 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.00 -0.81 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.69 -0.73 27 0 0 0
29SEP27 55.00 C 6.58 6.58 6.58 6.27 -0.95 26 140 280 +140
29SEP27 57.50 C 5.43 5.43 5.43 5.20 -0.97 26 150 300 +150
29SEP27 60.00 C 0.00 0.00 0.00 4.38 -0.92 27 0 12 0
29SEP27 62.50 C 0.00 0.00 0.00 3.66 -0.88 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.06 -0.88 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.56 -0.84 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.15 -0.81 28 0 1 0
29SEP27 72.50 C 1.76 1.76 1.76 1.79 -0.78 28 3 3 +3
29SEP27 75.00 C 0.00 0.00 0.00 1.51 -0.75 29 0 9 0
29SEP27 77.50 C 0.00 0.00 0.00 1.27 -0.70 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 1.07 -0.68 29 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 0.90 -0.64 29 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 0.78 -0.60 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.65 -0.59 30 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.57 -0.54 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.49 -0.51 30 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.41 -0.51 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.37 -0.46 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.32 -0.43 31 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.28 -0.42 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.24 -0.41 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.22 -0.38 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.19 -0.37 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.17 -0.35 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.15 -0.34 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.14 -0.32 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.12 -0.32 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 -0.31 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.10 -0.30 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 -0.29 34 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 -0.28 34 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 -0.27 34 0 0 0
TOTAL CALL 10,264 320,703 +673
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
04SEP26 53.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 205 0
04SEP26 54.00 P 0.09 0.16 0.09 0.07 +0.02 30 140 592 +100
04SEP26 55.00 P 0.23 0.62 0.17 0.24 +0.01 26 273 970 +134
04SEP26 56.00 P 1.21 1.21 1.02 0.82 +0.10 30 9 1,131 -8
04SEP26 57.00 P 0.00 0.00 0.00 1.67 +0.16 37 0 558 0
04SEP26 58.00 P 2.91 2.91 2.91 2.64 +0.18 47 30 210 -30
04SEP26 59.00 P 0.00 0.00 0.00 3.61 +0.17 55 0 290 0
04SEP26 60.00 P 0.00 0.00 0.00 4.69 +0.26 80 0 60 -214
04SEP26 61.00 P 0.00 0.00 0.00 5.70 +0.27 93 0 0 -105
04SEP26 62.00 P 0.00 0.00 0.00 6.71 +0.22 107 0 0 -20
04SEP26 63.00 P 0.00 0.00 0.00 7.75 +0.26 124 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 8.70 +0.28 127 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 9.69 +0.18 136 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 10.70 +0.28 148 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 11.73 +0.31 163 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 12.71 +0.29 169 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 13.71 +0.29 178 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 14.74 +0.32 194 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 15.73 +0.31 201 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 16.71 +0.29 205 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 17.71 +0.29 213 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 18.76 +0.34 233 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 19.69 +0.27 226 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 20.64 +0.22 217 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 21.70 +0.30 244 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 22.71 +0.29 254 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
11SEP26 52.00 P 0.10 0.10 0.10 0.08 +0.05 28 40 60 +40
11SEP26 53.00 P 0.18 0.23 0.18 0.16 +0.06 26 13 146 +12
11SEP26 54.00 P 0.41 0.43 0.38 0.31 +0.05 24 18 95 +18
11SEP26 55.00 P 0.53 0.95 0.53 0.59 +0.05 23 96 269 +85
11SEP26 56.00 P 1.19 1.50 1.19 1.13 +0.12 24 67 216 +60
11SEP26 57.00 P 0.00 0.00 0.00 1.86 +0.15 25 0 32 0
11SEP26 58.00 P 2.80 2.85 2.80 2.73 +0.18 28 40 40 +40
11SEP26 59.00 P 0.00 0.00 0.00 3.69 +0.22 33 0 30 0
11SEP26 60.00 P 0.00 0.00 0.00 4.69 +0.24 39 0 60 0
11SEP26 61.00 P 0.00 0.00 0.00 5.70 +0.27 45 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 6.71 +0.22 52 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 7.75 +0.26 60 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 8.81 +0.39 69 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 9.84 +0.33 76 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 10.87 +0.45 84 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 11.90 +0.48 91 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 12.93 +0.51 98 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 13.96 +0.54 105 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 14.99 +0.57 112 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 16.02 +0.60 118 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 17.05 +0.63 125 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 18.06 +0.64 130 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 18.98 +0.51 130 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 20.06 +0.64 140 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 21.06 +0.64 144 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 21.97 +0.57 142 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 47 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 31 0 5,960 0
29SEP26 46.00 P 0.04 0.04 0.04 0.02 +0.01 31 3 1,935 +3
29SEP26 47.00 P 0.05 0.05 0.05 0.03 +0.02 30 64 2,680 0
29SEP26 48.00 P 0.07 0.08 0.07 0.05 +0.03 29 8 3,996 -6
29SEP26 49.00 P 0.09 0.10 0.08 0.08 +0.04 27 31 5,032 +15
29SEP26 50.00 P 0.14 0.14 0.13 0.13 +0.05 27 93 30,552 -91
29SEP26 52.50 P 0.41 0.52 0.41 0.40 +0.06 24 319 15,261 +78
29SEP26 55.00 P 1.18 1.41 1.11 1.08 +0.04 22 592 20,252 +46
29SEP26 57.50 P 2.78 3.20 2.78 2.71 +0.22 25 195 10,726 +163
29SEP26 60.00 P 4.97 4.97 4.97 4.89 +0.39 30 30 13,411 0
29SEP26 62.50 P 0.00 0.00 0.00 7.31 +0.30 37 0 13,572 0
29SEP26 65.00 P 10.00 10.00 9.78 9.84 +0.11 46 310 7,968 -2,812
29SEP26 67.50 P 12.50 12.50 12.50 12.28 +0.21 51 20 657 -372
29SEP26 70.00 P 15.05 15.05 15.05 14.99 +0.50 66 60 3,361 -2,410
29SEP26 72.50 P 0.00 0.00 0.00 17.56 +0.65 76 0 705 -395
29SEP26 75.00 P 0.00 0.00 0.00 20.14 +0.61 85 0 90 -526
29SEP26 77.50 P 0.00 0.00 0.00 22.58 +0.84 90 0 0 -242
29SEP26 80.00 P 0.00 0.00 0.00 25.11 +0.87 97 0 50 -4
29SEP26 82.50 P 0.00 0.00 0.00 27.54 +0.51 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.17 +0.75 111 0 0 -4
29SEP26 87.50 P 0.00 0.00 0.00 32.70 +0.96 118 0 0 -15
29SEP26 90.00 P 0.00 0.00 0.00 35.17 +0.77 121 0 0 -15
29SEP26 92.50 P 0.00 0.00 0.00 37.74 +1.04 129 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.08 +0.57 127 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.59 +0.75 132 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.08 +0.74 137 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.54 +0.80 139 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.11 +0.87 147 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.73 +0.85 156 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.16 +0.78 157 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.66 +0.78 161 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.16 +0.78 164 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.62 +0.78 166 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.25 +0.87 176 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.66 +0.78 174 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 70.16 +0.78 178 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.75 +0.87 185 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 75.09 +0.71 181 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.72 +0.84 190 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 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 74 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 61 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 50 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 0.02 +0.01 28 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 409 0
29OCT26 46.00 P 0.14 0.14 0.14 0.07 +0.01 26 10 641 0
29OCT26 47.00 P 0.17 0.17 0.17 0.11 +0.02 26 10 1,298 +10
29OCT26 48.00 P 0.25 0.25 0.25 0.17 +0.02 25 202 2,175 +202
29OCT26 49.00 P 0.32 0.32 0.32 0.25 +0.01 25 20 1,801 +20
29OCT26 50.00 P 0.46 0.47 0.40 0.37 +0.01 25 20 7,127 +16
29OCT26 52.50 P 0.90 1.03 0.90 0.87 +0.04 24 995 9,055 +833
29OCT26 55.00 P 1.98 2.06 1.81 1.77 +0.09 24 207 3,835 +23
29OCT26 57.50 P 3.39 3.60 3.39 3.26 +0.18 25 31 1,147 +10
29OCT26 60.00 P 5.30 5.30 5.30 5.22 +0.27 27 1 756 +1
29OCT26 62.50 P 0.00 0.00 0.00 7.46 +0.45 30 0 623 0
29OCT26 65.00 P 0.00 0.00 0.00 9.84 +0.11 33 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.28 +0.21 37 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.99 +0.50 48 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.56 +0.65 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.14 +0.61 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.58 +0.84 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.14 +0.80 70 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.54 +0.51 72 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.17 +0.75 79 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.70 +0.94 83 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 35.17 +0.77 87 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.74 +0.99 92 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 40.08 +0.57 91 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.63 +0.79 95 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 45.08 +0.74 97 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.70 +0.96 104 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 50.11 +0.87 104 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.73 +0.85 110 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 55.16 +0.78 111 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.66 +0.69 114 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 60.16 +0.78 117 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.62 +0.78 118 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 65.25 +0.87 125 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.66 +0.78 125 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 70.16 +0.69 127 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.75 +0.87 132 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 75.19 +0.72 133 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.72 +0.84 136 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 50 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 0.00 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 0.00 26 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 125 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 0.00 26 0 276 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 163 0
27NOV26 48.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 802 0
27NOV26 49.00 P 0.53 0.53 0.53 0.48 -0.02 25 60 895 +60
27NOV26 50.00 P 0.76 0.76 0.76 0.65 +0.01 25 20 1,375 +20
27NOV26 52.50 P 1.31 1.40 1.26 1.26 +0.04 24 186 3,751 +60
27NOV26 55.00 P 2.40 2.41 2.29 2.22 +0.09 24 34 3,979 -22
27NOV26 57.50 P 0.00 0.00 0.00 3.67 +0.17 24 0 3,326 0
27NOV26 60.00 P 0.00 0.00 0.00 5.48 +0.22 25 0 1,249 0
27NOV26 62.50 P 7.80 7.80 7.80 7.63 +0.26 27 1 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.05 +0.32 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.49 +0.42 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.00 +0.51 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.56 +0.65 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.14 +0.61 51 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.58 +0.60 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.14 +0.76 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.57 +0.54 61 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 30.17 +0.75 66 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.70 +0.84 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 35.17 +0.77 72 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.74 +0.88 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 40.08 +0.57 76 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.63 +0.77 80 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 45.09 +0.73 82 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.70 +0.73 87 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 50.11 +0.65 87 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.73 +0.76 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 55.16 +0.70 93 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.66 +0.69 95 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 60.16 +0.70 98 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.62 +0.66 99 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 65.25 +0.79 104 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.66 +0.69 104 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 70.16 +0.69 106 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.75 +0.78 110 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 75.19 +0.72 111 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.72 +0.84 113 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 47 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 34 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 0.02 +0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 220 0
30DEC26 40.00 P 0.12 0.12 0.12 0.04 +0.01 27 30 490 +30
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 1,103 0
30DEC26 44.00 P 0.28 0.28 0.28 0.17 +0.01 26 20 3,581 +20
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 2,680 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 2,590 0
30DEC26 47.00 P 0.55 0.55 0.55 0.43 +0.01 25 100 3,423 -20
30DEC26 48.00 P 0.70 0.70 0.70 0.56 0.00 25 4 7,103 0
30DEC26 49.00 P 0.00 0.00 0.00 0.74 0.00 25 0 7,152 0
30DEC26 50.00 P 0.00 0.00 0.00 0.94 +0.01 25 0 16,348 0
30DEC26 52.50 P 1.67 1.67 1.61 1.61 +0.04 24 105 13,751 0
30DEC26 55.00 P 2.77 2.77 2.63 2.63 +0.08 24 401 17,628 -48
30DEC26 57.50 P 4.28 4.28 4.28 4.07 +0.17 25 5 7,273 0
30DEC26 60.00 P 0.00 0.00 0.00 5.81 +0.17 25 0 5,411 0
30DEC26 62.50 P 8.20 8.20 8.05 7.98 +0.43 28 20 8,270 +20
30DEC26 65.00 P 10.24 10.24 10.24 10.21 +0.43 30 60 6,677 0
30DEC26 67.50 P 12.57 12.60 12.57 12.49 +0.42 31 50 6,665 +20
30DEC26 70.00 P 0.00 0.00 0.00 15.04 +0.55 36 0 1,780 -129
30DEC26 72.50 P 0.00 0.00 0.00 17.57 +0.66 40 0 1,000 -85
30DEC26 75.00 P 0.00 0.00 0.00 20.14 +0.61 45 0 0 -1,123
30DEC26 77.50 P 0.00 0.00 0.00 22.58 +0.60 47 0 0 -1,822
30DEC26 80.00 P 0.00 0.00 0.00 25.14 +0.76 51 0 0 -18
30DEC26 82.50 P 0.00 0.00 0.00 27.62 +0.59 54 0 0 -15
30DEC26 85.00 P 0.00 0.00 0.00 30.17 +0.70 58 0 0 -4
30DEC26 87.50 P 0.00 0.00 0.00 32.70 +0.73 61 0 0 -14
30DEC26 90.00 P 0.00 0.00 0.00 35.17 +0.70 63 0 0 -8
30DEC26 92.50 P 0.00 0.00 0.00 37.74 +0.77 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.11 +0.60 67 0 0 -10
30DEC26 97.50 P 0.00 0.00 0.00 42.63 +0.77 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.09 +0.73 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.70 +0.73 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.11 +0.65 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.73 +0.76 81 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.16 +0.70 81 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.66 +0.69 83 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.16 +0.70 85 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.62 +0.66 86 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.25 +0.79 91 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.66 +0.69 91 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 70.16 +0.69 93 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.75 +0.78 96 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 75.19 +0.72 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.72 +0.84 99 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 0.01 -0.01 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 464 0
30MAR27 42.00 P 0.46 0.46 0.46 0.25 -0.05 25 3 6,925 +3
30MAR27 43.00 P 0.00 0.00 0.00 0.34 -0.06 25 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 -0.07 25 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.58 -0.06 25 0 1,070 0
30MAR27 46.00 P 0.91 0.96 0.91 0.74 -0.07 25 4 322 -2
30MAR27 47.00 P 0.00 0.00 0.00 0.93 -0.06 25 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.15 -0.07 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.41 -0.05 25 0 3,957 0
30MAR27 50.00 P 1.77 1.83 1.76 1.70 +0.01 25 245 3,411 -70
30MAR27 52.50 P 0.00 0.00 0.00 2.53 +0.04 25 0 7,602 0
30MAR27 55.00 P 0.00 0.00 0.00 3.64 +0.11 25 0 14,081 0
30MAR27 57.50 P 0.00 0.00 0.00 5.01 +0.13 25 0 2,285 0
30MAR27 60.00 P 6.90 6.90 6.90 6.63 +0.16 26 1 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 8.47 +0.15 26 0 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 10.75 +0.47 28 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.86 +0.46 29 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.17 +0.55 31 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.58 +0.66 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.14 +0.61 36 0 13 -2
30MAR27 77.50 P 0.00 0.00 0.00 22.58 +0.60 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.14 +0.67 41 0 80 -2
30MAR27 82.50 P 0.00 0.00 0.00 27.62 +0.59 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.17 +0.70 46 0 0 -6
30MAR27 87.50 P 0.00 0.00 0.00 32.70 +0.73 49 0 0 -14
30MAR27 90.00 P 0.00 0.00 0.00 35.17 +0.70 51 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.74 +0.77 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.11 +0.60 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.63 +0.66 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.09 +0.73 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.70 +0.73 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.11 +0.65 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.73 +0.76 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.16 +0.70 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.66 +0.69 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 60.16 +0.70 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.62 +0.66 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 65.25 +0.79 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.66 +0.69 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 70.16 +0.69 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.75 +0.78 77 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 75.19 +0.72 78 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.72 +0.84 79 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.14 +0.06 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 +0.07 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 +0.08 29 0 2 0
29JUN27 36.00 P 0.45 0.45 0.45 0.30 +0.11 29 7 12 +7
29JUN27 37.00 P 0.00 0.00 0.00 0.37 +0.12 29 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.47 +0.15 29 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.57 +0.17 29 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.70 +0.19 28 0 89 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 +0.21 28 0 1,209 0
29JUN27 42.00 P 0.00 0.00 0.00 0.98 +0.22 28 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 1.13 +0.22 28 0 1,090 0
29JUN27 44.00 P 1.30 1.30 1.30 1.32 +0.22 27 50 603 +50
29JUN27 45.00 P 1.54 1.54 1.54 1.54 +0.24 27 20 827 +20
29JUN27 46.00 P 0.00 0.00 0.00 1.77 +0.24 27 0 1,405 0
29JUN27 47.00 P 2.09 2.09 2.01 2.05 +0.26 27 46 759 +45
29JUN27 48.00 P 2.33 2.33 2.33 2.33 +0.26 27 50 1,418 +30
29JUN27 49.00 P 2.67 2.67 2.59 2.67 +0.28 26 190 791 +133
29JUN27 50.00 P 3.03 3.03 3.01 3.01 +0.30 26 80 798 +8
29JUN27 52.50 P 0.00 0.00 0.00 4.01 +0.32 26 0 5,436 0
29JUN27 55.00 P 5.30 5.42 5.30 5.22 +0.36 25 111 696 -24
29JUN27 57.50 P 0.00 0.00 0.00 6.54 +0.32 25 0 1,612 0
29JUN27 60.00 P 0.00 0.00 0.00 8.36 +0.48 25 0 3,157 0
29JUN27 62.50 P 0.00 0.00 0.00 10.04 +0.35 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.27 +0.64 27 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 14.33 +0.61 27 0 0 0
29JUN27 70.00 P 17.00 17.00 17.00 16.47 +0.58 28 1 54 -1
29JUN27 72.50 P 0.00 0.00 0.00 18.79 +0.64 29 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.93 +0.58 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.17 +0.57 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.59 +0.68 30 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.84 +0.59 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.35 +0.75 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.70 +0.73 32 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 35.17 +0.69 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.74 +0.77 37 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.11 +0.60 37 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.63 +0.66 40 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.09 +0.73 41 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.70 +0.73 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.16 +0.70 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.73 +0.76 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 55.16 +0.70 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.66 +0.69 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 60.16 +0.70 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.62 +0.66 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 65.25 +0.79 58 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.66 +0.69 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 70.16 +0.69 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.75 +0.78 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 75.19 +0.72 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.72 +0.84 65 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.10 +0.08 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.13 +0.10 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.17 +0.12 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.21 +0.15 30 0 0 0
29SEP27 33.00 P 0.52 0.52 0.52 0.27 +0.18 29 4 4 +4
29SEP27 34.00 P 0.00 0.00 0.00 0.34 +0.22 29 0 0 0
29SEP27 35.00 P 0.65 0.65 0.65 0.42 +0.25 29 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 0.52 +0.30 29 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.62 +0.33 29 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.76 +0.39 29 0 5 0
29SEP27 39.00 P 1.02 1.05 1.02 0.90 +0.42 29 9 56 +9
29SEP27 40.00 P 1.16 1.24 1.16 1.07 +0.48 29 38 45 +27
29SEP27 41.00 P 0.00 0.00 0.00 1.25 +0.51 29 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.44 +0.55 29 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.67 +0.58 28 0 2 0
29SEP27 44.00 P 2.01 2.01 2.01 1.88 +0.59 28 40 40 +40
29SEP27 45.00 P 2.25 2.25 2.22 2.13 +0.60 28 60 62 +60
29SEP27 46.00 P 2.52 2.52 2.52 2.39 +0.59 28 120 125 +120
29SEP27 47.00 P 2.81 2.83 2.81 2.71 +0.64 28 60 70 +60
29SEP27 48.00 P 3.15 3.15 3.08 3.03 +0.62 27 100 115 +80
29SEP27 49.00 P 0.00 0.00 0.00 3.40 +0.65 27 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.81 +0.69 27 0 124 0
29SEP27 52.50 P 5.09 5.09 5.09 4.90 +0.72 27 160 359 +160
29SEP27 55.00 P 6.15 6.15 6.15 6.15 +0.71 27 2 159 +2
29SEP27 57.50 P 0.00 0.00 0.00 7.55 +0.68 27 0 50 0
29SEP27 60.00 P 0.00 0.00 0.00 9.19 +0.68 27 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 11.07 +0.79 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.98 +0.76 28 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.97 +0.73 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.30 +0.93 30 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.42 +0.85 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.58 +0.73 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.81 +0.63 31 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.06 +0.69 31 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.33 +0.69 31 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.64 +0.72 32 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.85 +0.61 31 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 35.28 +0.71 32 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.74 +0.77 33 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 40.11 +0.60 33 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.63 +0.66 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 45.09 +0.71 37 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 47.70 +0.73 40 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 50.17 +0.71 41 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 52.73 +0.76 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 55.16 +0.70 45 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 57.66 +0.69 46 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 60.16 +0.70 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 62.62 +0.66 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 65.25 +0.79 52 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 67.66 +0.69 52 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 70.16 +0.69 54 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 72.75 +0.78 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 75.19 +0.72 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 77.72 +0.84 58 0 0 0
TOTAL PUT 6,445 415,011 -7,710
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$ 10.100
29SEP26 3.80 C 0.00 0.00 0.00 6.30 -0.12 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.20 -0.12 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.10 -0.11 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.90 -0.11 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.80 -0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.60 -0.11 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.30 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.20 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.85 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.10 -0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.60 -0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.35 -0.11 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 -0.12 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 -0.11 60 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 -0.10 53 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.10 47 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 -0.11 0 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.10 34 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 -0.09 27 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.11 21 0 1,704 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.10 26 0 2,075 0
29SEP26 10.00 C 0.22 0.29 0.22 0.25 -0.09 26 7 3,335 +5
29SEP26 10.50 C 0.11 0.12 0.08 0.09 -0.04 28 38 5,162 +21
29SEP26 11.00 C 0.05 0.05 0.05 0.03 -0.01 29 502 2,697 +285
29SEP26 11.50 C 0.03 0.03 0.03 0.01 -0.01 30 1,500 4,564 +1,173
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 746 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 43 10 365 +10
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.30 -0.13 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.00 -0.13 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.90 -0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.80 -0.13 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.70 -0.13 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.60 -0.13 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.50 -0.13 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.40 -0.13 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.30 -0.13 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.10 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.62 -0.11 116 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.10 -0.13 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.85 -0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.35 -0.13 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.11 -0.12 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.11 -0.12 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.86 -0.12 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.61 -0.10 37 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.36 -0.10 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.11 -0.10 27 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.87 -0.11 26 0 578 0
29OCT26 9.50 C 0.71 0.71 0.71 0.66 -0.10 26 5 791 -4
29OCT26 9.75 C 0.00 0.00 0.00 0.51 -0.07 28 0 430 0
29OCT26 10.00 C 0.36 0.36 0.36 0.39 -0.06 29 300 720 +177
29OCT26 10.50 C 0.21 0.21 0.21 0.22 -0.03 29 10 947 0
29OCT26 11.00 C 0.13 0.13 0.13 0.11 -0.02 29 150 787 +150
29OCT26 11.50 C 0.09 0.09 0.09 0.06 -0.01 30 100 830 +100
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 829 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29OCT26 13.00 C 0.03 0.03 0.03 0.01 0.00 33 100 140 +100
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.32 -0.11 151 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.21 -0.12 138 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.12 -0.11 144 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.01 -0.12 131 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.92 -0.11 136 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.82 -0.11 133 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.72 -0.11 130 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.62 -0.11 127 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.52 -0.11 123 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.42 -0.11 120 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.31 -0.12 109 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.21 -0.12 107 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.11 -0.12 104 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.86 -0.12 97 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.62 -0.11 98 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.37 -0.11 92 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.12 -0.11 86 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.86 -0.12 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.61 -0.12 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.37 -0.11 69 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.11 -0.12 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.87 -0.11 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.61 -0.12 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.36 -0.12 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.11 -0.12 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.86 -0.12 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.61 -0.10 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.36 -0.12 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.14 -0.10 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.93 -0.10 29 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.75 -0.11 28 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.62 -0.07 29 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 1,251 0
27NOV26 10.50 C 0.35 0.35 0.35 0.33 -0.06 30 38 304 +38
27NOV26 11.00 C 0.23 0.23 0.23 0.20 -0.05 30 20 61 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.32 -0.11 132 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.21 -0.12 121 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.12 -0.11 125 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.02 -0.11 122 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.92 -0.11 119 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.82 -0.11 116 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.72 -0.11 113 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.62 -0.11 110 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.52 -0.11 108 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.42 -0.11 105 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.32 -0.11 102 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.21 -0.12 93 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.11 -0.12 91 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.86 -0.12 85 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.62 -0.11 85 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.37 -0.11 80 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.12 -0.11 74 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.86 -0.12 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.61 -0.12 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.37 -0.11 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.11 -0.12 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.87 -0.11 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.61 -0.12 43 0 0 0
30DEC26 7.75 C 2.35 2.35 2.35 2.36 -0.12 39 200 140 -60
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.12 36 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 -0.12 32 0 16 0
30DEC26 8.50 C 1.65 1.65 1.65 1.61 -0.10 28 20 161 -20
30DEC26 8.75 C 0.00 0.00 0.00 1.39 -0.11 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.09 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 -0.09 27 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.04 30 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.06 29 0 956 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 -0.05 29 0 4,247 0
30DEC26 10.50 C 0.46 0.46 0.46 0.43 -0.06 30 5 4,324 +5
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 2,379 0
30DEC26 12.00 C 0.16 0.16 0.16 0.12 -0.03 30 15 1,352 0
30DEC26 12.50 C 0.12 0.12 0.12 0.08 -0.02 30 30 1,202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
30DEC26 17.50 C 0.01 0.01 0.01 0.01 0.00 42 60 60 +60
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.32 -0.11 101 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.22 -0.11 98 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.12 -0.11 95 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.02 -0.11 93 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.92 -0.11 91 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.82 -0.11 88 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.72 -0.11 86 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.62 -0.11 84 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.52 -0.11 82 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.42 -0.11 80 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.32 -0.11 78 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.22 -0.11 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.11 -0.12 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.86 -0.12 66 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.62 -0.11 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.37 -0.11 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.12 -0.11 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.86 -0.12 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.61 -0.12 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.37 -0.11 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.11 -0.12 39 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.87 -0.11 38 0 0 0
30MAR27 7.50 C 2.56 2.56 2.56 2.61 -0.12 33 3 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 -0.12 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.14 -0.09 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.94 -0.09 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.08 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 -0.09 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 -0.09 29 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.08 29 0 384 0
30MAR27 9.50 C 1.05 1.05 1.05 1.11 -0.06 29 30 805 +30
30MAR27 9.75 C 1.04 1.04 1.04 0.98 -0.05 29 60 595 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.87 -0.04 29 0 4,107 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.05 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 1,925 0
30MAR27 11.50 C 0.39 0.39 0.39 0.39 -0.03 30 104 365 +97
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 681 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 453 0
30MAR27 14.00 C 0.14 0.14 0.14 0.08 -0.01 30 45 154 +45
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.32 -0.11 83 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.22 -0.11 81 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.12 -0.11 78 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.02 -0.11 76 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.92 -0.11 74 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.82 -0.11 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.72 -0.11 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.62 -0.11 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.52 -0.11 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.42 -0.11 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.32 -0.11 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.22 -0.11 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.11 -0.12 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.86 -0.12 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.62 -0.11 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.37 -0.11 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.12 -0.11 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.86 -0.12 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.61 -0.12 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.37 -0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.12 -0.11 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.89 -0.11 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.68 -0.11 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.47 -0.11 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.28 -0.10 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 -0.09 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 -0.10 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 -0.09 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.60 -0.06 30 0 95 0
29JUN27 9.25 C 1.39 1.39 1.39 1.46 -0.06 30 200 248 +160
29JUN27 9.50 C 0.00 0.00 0.00 1.34 -0.05 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.21 -0.06 30 0 158 0
29JUN27 10.00 C 1.04 1.05 1.04 1.11 -0.05 30 60 430 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.04 30 0 364 0
29JUN27 11.00 C 0.73 0.73 0.73 0.74 -0.04 31 30 722 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.04 31 0 396 0
29JUN27 12.00 C 0.51 0.51 0.51 0.49 -0.02 31 30 68 +30
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.02 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 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 41 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 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.12 -0.11 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.02 -0.11 65 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.92 -0.11 63 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.82 -0.11 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.72 -0.11 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.62 -0.11 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.52 -0.11 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.42 -0.11 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.32 -0.11 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.22 -0.11 52 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.12 -0.11 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.86 -0.12 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.62 -0.11 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.37 -0.11 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.12 -0.11 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.86 -0.12 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.62 -0.11 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.37 -0.11 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.15 -0.09 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.92 -0.10 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.73 -0.08 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.56 -0.07 29 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.39 -0.07 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.23 -0.06 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.07 -0.06 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.79 -0.05 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.66 -0.05 30 0 0 0
29SEP27 9.50 C 1.40 1.40 1.40 1.54 -0.04 30 3 3 +3
29SEP27 9.75 C 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29SEP27 10.00 C 1.18 1.18 1.18 1.31 -0.04 31 20 50 +20
29SEP27 10.50 C 0.00 0.00 0.00 1.11 -0.04 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.94 -0.03 31 0 30 0
29SEP27 11.50 C 0.75 0.75 0.75 0.80 -0.02 31 90 90 +90
29SEP27 12.00 C 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.56 -0.02 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.09 -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 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 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 3,785 95,817 +2,545
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 105 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 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 60 0 2,779 0
29SEP26 7.25 P 0.01 0.01 0.01 0.01 0.00 55 500 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1,032 0
29SEP26 8.00 P 0.02 0.02 0.02 0.01 0.00 39 5 4,757 -5
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9,381 0
29SEP26 8.75 P 0.03 0.03 0.03 0.02 0.00 28 53 9,031 -53
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2,473 0
29SEP26 9.25 P 0.10 0.11 0.09 0.09 +0.01 28 131 1,932 +51
29SEP26 9.50 P 0.10 0.18 0.10 0.15 +0.01 26 3 3,603 +1
29SEP26 9.75 P 0.33 0.33 0.33 0.26 +0.03 27 2 2,479 -2
29SEP26 10.00 P 0.41 0.41 0.41 0.41 +0.06 28 4 2,555 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.07 30 0 2,072 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 +0.08 33 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.15 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 +0.11 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.67 +0.10 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.67 +0.11 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.67 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.67 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.67 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.17 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.17 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.17 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.17 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.16 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.16 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.16 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.16 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.16 +0.12 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 88 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 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 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 49 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 38 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.03 0.00 29 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 0.00 29 0 1,735 0
29OCT26 8.75 P 0.09 0.09 0.09 0.08 +0.01 28 30 7,231 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 1,905 0
29OCT26 9.25 P 0.23 0.23 0.23 0.20 +0.03 28 1 2,114 0
29OCT26 9.50 P 0.00 0.00 0.00 0.29 +0.04 28 0 1,729 0
29OCT26 9.75 P 0.00 0.00 0.00 0.41 +0.06 29 0 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.54 +0.06 29 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.89 +0.07 30 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.29 +0.07 31 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.77 +0.12 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.67 +0.11 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.67 +0.11 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.67 +0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.17 +0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.67 +0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.17 +0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.17 +0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.17 +0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.17 +0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.17 +0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.16 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.16 +0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.16 +0.11 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.16 +0.12 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.16 +0.12 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 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 47 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 40 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 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 0.00 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 141 0
27NOV26 8.50 P 0.11 0.11 0.11 0.10 0.00 29 6 929 +6
27NOV26 8.75 P 0.14 0.14 0.14 0.15 +0.01 29 187 695 0
27NOV26 9.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 217 0
27NOV26 9.25 P 0.28 0.28 0.28 0.29 +0.01 29 93 4,014 +93
27NOV26 9.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 425 0
27NOV26 9.75 P 0.00 0.00 0.00 0.50 +0.02 29 0 234 0
27NOV26 10.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.98 +0.07 30 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.37 +0.08 32 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.77 +0.07 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.23 +0.08 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.70 +0.09 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.67 +0.10 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.17 +0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.67 +0.11 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.17 +0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.17 +0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.17 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.67 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.17 +0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.17 +0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.16 +0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.16 +0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.16 +0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.17 +0.11 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 66 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 61 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 58 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 55 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 50 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 43 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 0.03 0.02 0.01 0.00 29 60 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 0.03 -0.01 29 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 29 0 274 0
30DEC26 8.00 P 0.08 0.08 0.08 0.08 +0.01 30 2 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 29 0 1,318 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.01 29 0 1,590 0
30DEC26 9.00 P 0.27 0.27 0.27 0.28 +0.01 29 100 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.02 29 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.03 29 0 2,446 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.04 29 0 1,308 0
30DEC26 10.00 P 0.70 0.72 0.70 0.72 +0.04 29 75 395 +24
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.05 29 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 +0.08 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.08 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.26 +0.08 30 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 +0.08 30 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.10 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 +0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.17 +0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.67 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.17 +0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.17 +0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.67 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.17 +0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.16 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.17 +0.11 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 54 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 50 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 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 31 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 0.10 +0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 388 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.02 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.02 29 0 1,793 0
30MAR27 9.00 P 0.41 0.43 0.41 0.44 +0.03 29 240 579 +225
30MAR27 9.25 P 0.00 0.00 0.00 0.54 +0.03 29 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 +0.03 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.04 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.06 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.07 30 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.07 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 +0.09 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.09 31 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 +0.10 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 +0.11 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.09 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.20 +0.11 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 +0.11 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.18 +0.11 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.17 +0.10 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.67 +0.10 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.17 +0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.17 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.67 +0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.17 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.16 +0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.17 +0.11 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 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 33 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 0.07 +0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.25 +0.01 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 +0.02 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 +0.02 32 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 +0.02 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.04 32 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.03 32 0 250 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 +0.04 32 0 698 0
29JUN27 9.75 P 1.02 1.02 1.02 1.01 +0.04 32 30 242 +30
29JUN27 10.00 P 0.00 0.00 0.00 1.15 +0.04 32 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.46 +0.06 32 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.79 +0.06 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.16 +0.06 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.56 +0.07 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 +0.08 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 +0.08 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.88 +0.10 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.33 +0.10 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 +0.12 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 +0.12 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.71 +0.11 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.20 +0.12 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.69 +0.12 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.19 +0.12 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.17 +0.10 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.67 +0.10 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.17 +0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.16 +0.10 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.17 +0.11 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 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29SEP27 7.75 P 0.41 0.41 0.41 0.36 +0.03 32 2 2 +2
29SEP27 8.00 P 0.45 0.45 0.45 0.43 +0.03 32 20 20 +20
29SEP27 8.25 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29SEP27 8.50 P 0.63 0.63 0.63 0.60 +0.04 32 5 5 +5
29SEP27 8.75 P 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29SEP27 9.75 P 1.29 1.29 1.25 1.16 +0.04 32 97 97 +97
29SEP27 10.00 P 1.36 1.46 1.36 1.30 +0.05 32 90 120 +90
29SEP27 10.50 P 0.00 0.00 0.00 1.60 +0.06 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.94 +0.07 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.29 +0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.67 +0.07 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.08 +0.08 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.51 +0.09 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.95 +0.09 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.41 +0.09 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.89 +0.10 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.37 +0.09 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.87 +0.10 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.33 +0.10 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.79 +0.09 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.26 +0.10 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.73 +0.11 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.20 +0.11 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.67 +0.10 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.17 +0.10 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.17 +0.11 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.17 +0.11 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.17 +0.10 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.17 +0.11 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.16 +0.10 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.16 +0.10 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.17 +0.11 0 0 0 0
TOTAL PUT 1,736 136,438 +618
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$ 43.400
04SEP26 33.50 C 0.00 0.00 0.00 9.91 -1.20 131 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 9.41 -1.19 124 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 8.91 -1.19 117 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 8.41 -1.20 110 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 7.91 -1.20 103 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 7.41 -1.04 96 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 6.91 -1.04 90 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 6.41 -1.04 83 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 5.91 -1.04 77 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 5.41 -1.04 70 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 4.91 -1.04 64 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 4.41 -1.04 57 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 3.91 -1.04 51 0 0 0
04SEP26 40.00 C 3.34 3.34 3.34 3.42 -1.04 54 30 30 +22
04SEP26 40.50 C 0.00 0.00 0.00 2.93 -1.04 52 0 0 0
04SEP26 41.00 C 2.08 2.08 2.08 2.46 -1.03 52 10 0 -10
04SEP26 41.50 C 0.00 0.00 0.00 1.97 -1.05 46 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 1.59 -0.98 52 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 1.19 -0.99 50 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.89 -0.89 52 0 62 0
04SEP26 43.50 C 0.00 0.00 0.00 0.66 -0.79 54 0 36 0
04SEP26 44.00 C 0.33 0.35 0.33 0.44 -0.69 53 180 218 +160
04SEP26 44.50 C 0.30 0.30 0.30 0.29 -0.57 54 15 44 +15
04SEP26 45.00 C 0.17 0.17 0.15 0.18 -0.46 54 55 970 -55
04SEP26 45.50 C 0.00 0.00 0.00 0.10 -0.36 53 0 1,030 0
04SEP26 46.00 C 0.15 0.15 0.12 0.06 -0.26 54 22 368 -22
04SEP26 46.50 C 0.00 0.00 0.00 0.03 -0.19 53 0 216 0
04SEP26 47.00 C 0.05 0.05 0.05 0.02 -0.12 56 80 146 -22
04SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.08 56 0 94 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 253 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 115 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 56 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 77 0 167 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 166 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 92 0 194 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 169 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 8.93 - 55 0 0 -
11SEP26 35.00 C 0.00 0.00 0.00 8.43 -1.18 51 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 7.93 -1.18 48 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 7.43 -1.19 44 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 6.94 -1.04 49 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 6.44 -1.04 45 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 5.95 -1.04 45 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 5.47 -1.03 47 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 4.99 -1.02 46 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 4.52 -1.02 46 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 4.06 -1.01 45 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 3.62 -0.99 45 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 3.20 -0.97 46 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 2.80 -0.94 46 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 2.40 -0.93 44 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 2.05 -0.89 44 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 1.77 -0.81 46 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 1.51 -0.75 47 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 1.25 -0.71 47 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 1.02 -0.67 46 0 15 0
11SEP26 44.50 C 0.71 0.71 0.71 0.83 -0.60 47 10 25 +10
11SEP26 45.00 C 0.00 0.00 0.00 0.67 -0.53 47 0 11 0
11SEP26 45.50 C 0.48 0.48 0.48 0.52 -0.47 46 5 29 +5
11SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.40 46 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.31 -0.35 46 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.29 46 0 13 0
11SEP26 47.50 C 0.00 0.00 0.00 0.18 -0.24 46 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.20 46 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.10 -0.16 46 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.13 46 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.05 -0.10 46 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.08 47 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 54.00 C 0.06 0.06 0.06 0.01 0.00 56 24 24 +24
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.45 -1.23 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 12.46 -1.23 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.50 -1.21 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.46 -1.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.51 -1.21 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.55 -1.19 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.61 -1.17 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.70 -1.00 45 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 5.83 -0.98 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.00 -0.96 45 0 5 0
29SEP26 40.00 C 3.88 3.88 3.88 4.24 -0.91 45 14 14 +14
29SEP26 41.00 C 0.00 0.00 0.00 3.54 -0.87 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.95 -0.78 45 0 129 0
29SEP26 43.00 C 2.25 2.37 2.25 2.37 -0.83 45 62 149 +28
29SEP26 44.00 C 1.92 1.92 1.82 1.95 -0.67 46 20 3,275 -4
29SEP26 45.00 C 1.43 1.47 1.42 1.54 -0.59 46 13 1,579 0
29SEP26 46.00 C 1.20 1.20 1.18 1.19 -0.54 45 76 1,182 +8
29SEP26 47.00 C 0.96 1.01 0.96 0.91 -0.47 45 96 1,222 -6
29SEP26 48.00 C 0.71 0.73 0.71 0.69 -0.39 45 155 809 +55
29SEP26 49.00 C 0.61 0.61 0.57 0.51 -0.33 45 450 1,670 +50
29SEP26 50.00 C 0.50 0.50 0.47 0.38 -0.26 45 160 1,926 +50
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.15 45 0 14,481 0
29SEP26 55.00 C 0.15 0.18 0.15 0.07 -0.08 45 12 1,836 -5
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.04 46 0 400 0
29SEP26 60.00 C 0.10 0.10 0.10 0.01 -0.02 45 11 1,383 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 123 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 9.89 -1.13 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.01 -1.11 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.18 -1.07 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.39 -1.01 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.63 -0.87 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.92 -0.84 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.26 -0.79 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.59 -0.81 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.07 -0.72 47 0 5 0
29OCT26 43.00 C 0.00 0.00 0.00 3.60 -0.70 48 0 56 0
29OCT26 44.00 C 2.93 2.93 2.92 3.14 -0.62 48 10 801 +10
29OCT26 45.00 C 0.00 0.00 0.00 2.74 -0.57 48 0 1,232 0
29OCT26 46.00 C 0.00 0.00 0.00 2.37 -0.53 48 0 345 0
29OCT26 47.00 C 0.00 0.00 0.00 2.04 -0.48 48 0 8,722 0
29OCT26 48.00 C 0.00 0.00 0.00 1.74 -0.44 48 0 6,447 0
29OCT26 49.00 C 0.00 0.00 0.00 1.48 -0.39 48 0 802 0
29OCT26 50.00 C 1.30 1.30 1.30 1.25 -0.35 48 5 767 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.81 -0.25 48 0 837 0
29OCT26 55.00 C 0.63 0.63 0.62 0.51 -0.18 48 14 1,556 0
29OCT26 57.50 C 0.00 0.00 0.00 0.31 -0.13 48 0 674 0
29OCT26 60.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 3,007 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 842 0
29OCT26 70.00 C 0.15 0.15 0.15 0.03 -0.01 50 34 263 +34
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 10.36 -1.26 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.57 -1.19 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.76 -1.25 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.05 -1.16 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.55 -0.94 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.92 -0.76 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.31 -0.73 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.75 -0.69 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.22 -0.66 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.78 -0.65 53 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 4.30 -0.65 52 0 835 0
27NOV26 45.00 C 0.00 0.00 0.00 3.93 -0.57 53 0 190 0
27NOV26 46.00 C 0.00 0.00 0.00 3.56 -0.53 53 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 3.20 -0.51 53 0 16,682 0
27NOV26 48.00 C 0.00 0.00 0.00 2.88 -0.46 53 0 1,181 0
27NOV26 49.00 C 0.00 0.00 0.00 2.58 -0.42 53 0 677 0
27NOV26 50.00 C 2.31 2.31 2.31 2.31 -0.39 53 10 566 +10
27NOV26 52.50 C 1.75 1.75 1.75 1.73 -0.31 53 1 496 0
27NOV26 55.00 C 0.00 0.00 0.00 1.28 -0.25 53 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 0.94 -0.20 53 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.69 -0.15 53 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.50 -0.12 53 0 185 0
27NOV26 65.00 C 0.60 0.60 0.60 0.36 -0.09 53 2 193 -2
27NOV26 67.50 C 0.00 0.00 0.00 0.26 -0.07 53 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.13 -0.04 52 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 14.15 -1.33 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.30 -1.30 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.52 -1.23 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.85 -1.08 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.07 -1.07 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.31 -1.05 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.60 -0.99 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.92 -0.95 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.10 -1.18 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.50 -1.11 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.93 -1.07 50 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 6.60 -0.82 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -0.72 53 0 0 0
30DEC26 43.00 C 5.52 5.52 5.52 5.59 -0.68 52 99 99 +99
30DEC26 44.00 C 0.00 0.00 0.00 5.18 -0.62 53 0 862 0
30DEC26 45.00 C 0.00 0.00 0.00 4.77 -0.59 53 0 132 0
30DEC26 46.00 C 0.00 0.00 0.00 4.40 -0.56 53 0 2,029 0
30DEC26 47.00 C 0.00 0.00 0.00 4.05 -0.53 53 0 3,444 0
30DEC26 48.00 C 0.00 0.00 0.00 3.73 -0.50 53 0 197 0
30DEC26 49.00 C 3.32 3.32 3.32 3.41 -0.48 53 15 535 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 -0.44 53 0 1,275 0
30DEC26 52.50 C 0.00 0.00 0.00 2.47 -0.39 53 0 890 0
30DEC26 55.00 C 0.00 0.00 0.00 1.95 -0.33 53 0 4,527 0
30DEC26 57.50 C 0.00 0.00 0.00 1.54 -0.27 53 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 1.20 -0.23 53 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.94 -0.18 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 -0.15 53 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.56 -0.13 53 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.08 53 0 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.08 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.07 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.05 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.03 53 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 15.24 -1.26 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.44 -1.29 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.74 -1.29 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.97 -1.24 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.29 -1.27 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.65 -1.23 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.05 -1.17 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.50 -1.12 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.87 -1.15 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.39 -1.06 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.82 -1.01 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.61 -0.75 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.07 -0.79 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.59 -0.67 54 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 7.20 -0.62 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.81 -0.61 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 6.44 -0.58 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 6.09 -0.55 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 5.77 -0.52 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 5.46 -0.51 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 5.17 -0.47 55 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 4.45 -0.42 55 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.82 -0.38 55 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 3.28 -0.33 55 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.82 -0.29 55 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.41 -0.26 55 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 2.07 -0.23 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.77 -0.20 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.52 -0.17 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.30 -0.15 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 1.11 -0.14 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.95 -0.12 54 0 174 0
30MAR27 80.00 C 1.30 1.30 1.30 0.82 -0.10 54 1 347 -1
30MAR27 82.50 C 0.00 0.00 0.00 0.70 -0.09 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.60 -0.08 54 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.52 -0.07 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.44 -0.06 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 -0.05 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.33 -0.04 54 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.28 -0.04 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.24 -0.04 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.21 -0.03 54 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 13.68 -1.29 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.09 -1.25 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.51 -1.14 54 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.96 -1.21 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.45 -1.06 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.95 -1.03 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.46 -0.98 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.05 -1.02 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.78 -0.68 56 0 0 0
29JUN27 43.00 C 9.05 9.05 9.05 9.35 -0.65 56 30 30 +30
29JUN27 44.00 C 0.00 0.00 0.00 8.86 -0.59 55 0 172 0
29JUN27 45.00 C 0.00 0.00 0.00 8.55 -0.68 56 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 8.18 -0.58 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 7.84 -0.55 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 7.51 -0.56 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 7.20 -0.55 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.90 -0.52 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 6.16 -0.47 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 5.49 -0.44 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.89 -0.41 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 4.37 -0.36 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.89 -0.34 56 0 110 0
29JUN27 65.00 C 0.00 0.00 0.00 3.47 -0.31 56 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 3.10 -0.28 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.77 -0.26 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.47 -0.24 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.21 -0.22 55 0 2 0
29JUN27 77.50 C 2.45 2.45 2.45 1.98 -0.19 55 100 100 -15
29JUN27 80.00 C 0.00 0.00 0.00 1.77 -0.18 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.59 -0.16 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.42 -0.15 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 -0.14 55 0 1 0
29JUN27 90.00 C 1.70 1.70 1.70 1.14 -0.13 55 282 294 -282
29JUN27 92.50 C 1.53 1.53 1.53 1.03 -0.07 55 240 475 0
29JUN27 95.00 C 1.48 1.48 1.48 0.92 -0.10 55 120 1,033 -120
29SEP27 35.00 C 0.00 0.00 0.00 14.27 - 55 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 13.74 -1.05 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.22 -1.03 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.73 -1.00 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.25 -0.98 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.86 -0.90 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.36 -0.96 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.94 -0.94 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.72 -0.72 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.16 -0.96 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.53 -1.08 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.52 -0.72 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.18 -0.77 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.83 -0.70 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.50 -0.70 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.17 -0.72 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.42 -0.69 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.74 -0.65 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.12 -0.62 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.57 -0.58 55 0 0 0
TOTAL CALL 2,463 194,694 +84
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 58 0 36 0
04SEP26 40.50 P 0.05 0.06 0.05 0.03 0.00 54 170 75 -128
04SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 46 0
04SEP26 41.50 P 0.00 0.00 0.00 0.11 +0.03 53 0 689 0
04SEP26 42.00 P 0.20 0.20 0.20 0.19 +0.07 53 9 508 0
04SEP26 42.50 P 0.32 0.32 0.32 0.31 +0.11 52 10 245 -10
04SEP26 43.00 P 0.56 0.56 0.51 0.48 +0.18 51 33 175 -23
04SEP26 43.50 P 0.89 0.89 0.72 0.71 +0.27 51 15 110 0
04SEP26 44.00 P 1.14 1.14 1.14 1.01 +0.38 52 15 73 +15
04SEP26 44.50 P 0.00 0.00 0.00 1.38 +0.52 54 0 768 0
04SEP26 45.00 P 2.23 2.23 2.23 1.74 +0.61 50 50 75 +4
04SEP26 45.50 P 0.00 0.00 0.00 2.26 +0.81 62 0 80 0
04SEP26 46.00 P 0.00 0.00 0.00 2.65 +0.83 53 0 26 0
04SEP26 46.50 P 0.00 0.00 0.00 3.12 +0.80 51 0 150 0
04SEP26 47.00 P 0.00 0.00 0.00 3.61 +0.90 53 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 4.10 +0.96 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 4.60 +0.99 0 0 15 0
04SEP26 48.50 P 0.00 0.00 0.00 5.10 +1.02 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 5.60 +1.03 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 6.10 +1.03 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 6.60 +1.04 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 7.60 +1.04 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 8.68 +1.12 141 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 9.69 +1.13 156 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 10.68 +1.12 165 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 11.69 +1.13 179 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 12.67 +1.11 182 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 13.67 +1.11 192 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 14.67 +1.11 202 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 15.66 +1.10 208 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 16.67 +1.11 222 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 17.66 +1.10 226 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 18.66 +1.10 235 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 19.66 +1.10 243 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 20.66 +1.10 252 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 21.67 +1.11 266 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 22.67 +1.11 274 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 1 0
11SEP26 39.50 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
11SEP26 40.00 P 0.24 0.24 0.24 0.20 +0.06 46 8 9 +8
11SEP26 40.50 P 0.00 0.00 0.00 0.27 +0.08 46 0 0 0
11SEP26 41.00 P 0.36 0.36 0.36 0.36 +0.10 45 44 45 +44
11SEP26 41.50 P 0.00 0.00 0.00 0.48 +0.13 45 0 45 0
11SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.18 45 0 16 0
11SEP26 42.50 P 0.83 0.83 0.83 0.83 +0.25 45 1 11 +1
11SEP26 43.00 P 1.19 1.27 1.19 1.02 +0.28 45 25 25 +25
11SEP26 43.50 P 0.00 0.00 0.00 1.27 +0.34 45 0 15 0
11SEP26 44.00 P 1.46 1.70 1.46 1.55 +0.41 45 4 36 -4
11SEP26 44.50 P 1.99 1.99 1.99 1.87 +0.50 45 15 15 0
11SEP26 45.00 P 0.00 0.00 0.00 2.26 +0.62 47 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 2.58 +0.63 46 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 2.97 +0.69 46 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 3.38 +0.73 46 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 3.81 +0.76 46 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 4.25 +0.81 46 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 4.70 +0.85 46 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 5.17 +0.89 46 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 5.65 +0.92 46 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 6.13 +0.95 46 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 6.62 +0.97 47 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 7.60 +1.00 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 8.69 +1.12 70 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 9.69 +1.13 76 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 10.70 +1.14 83 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 11.69 +1.13 87 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 12.69 +1.13 92 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 13.70 +1.14 99 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 14.68 +1.12 100 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 15.71 +1.15 110 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 16.69 +1.13 112 0 0 0
29SEP26 30.00 P 0.04 0.04 0.04 0.01 0.00 54 3 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 90 0
29SEP26 36.00 P 0.25 0.25 0.24 0.13 +0.02 45 8 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 1,128 0
29SEP26 38.00 P 0.00 0.00 0.00 0.35 +0.06 45 0 241 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 +0.10 45 0 324 0
29SEP26 40.00 P 0.90 0.94 0.83 0.76 +0.15 45 37 554 +35
29SEP26 41.00 P 1.22 1.24 1.17 1.06 +0.21 45 70 389 +60
29SEP26 42.00 P 1.64 1.68 1.47 1.42 +0.26 44 90 707 +90
29SEP26 43.00 P 2.13 2.17 1.93 1.88 +0.35 45 90 1,656 +75
29SEP26 44.00 P 2.78 2.78 2.70 2.43 +0.45 45 16 1,172 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.03 +0.51 45 0 762 0
29SEP26 46.00 P 3.95 3.95 3.95 3.67 +0.55 45 100 900 -100
29SEP26 47.00 P 4.87 4.87 4.87 4.53 +0.77 48 5 2,428 -5
29SEP26 48.00 P 0.00 0.00 0.00 5.18 +0.67 45 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 6.01 +0.73 45 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 6.88 +0.78 44 0 5,770 0
29SEP26 52.50 P 9.65 9.65 9.65 9.47 +1.18 59 5 1,363 -5
29SEP26 55.00 P 0.00 0.00 0.00 11.89 +1.30 65 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 14.38 +1.31 73 0 1,565 0
29SEP26 60.00 P 16.54 16.70 16.54 16.70 +1.14 69 62 10,401 -50
29SEP26 62.50 P 0.00 0.00 0.00 19.36 +1.30 87 0 2,560 -651
29SEP26 65.00 P 0.00 0.00 0.00 21.69 +1.13 81 0 374 0
29SEP26 67.50 P 0.00 0.00 0.00 24.19 +1.13 87 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 26.69 +1.13 93 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 29.40 +1.34 116 0 947 0
29SEP26 75.00 P 0.00 0.00 0.00 31.65 +1.09 99 0 135 -209
29SEP26 77.50 P 0.00 0.00 0.00 34.19 +1.13 109 0 0 -212
29SEP26 80.00 P 0.00 0.00 0.00 36.69 +1.13 114 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.19 +1.13 119 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 41.69 +1.13 124 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 44.19 +1.13 128 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.68 +1.12 131 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.14 +1.08 128 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.69 +1.13 140 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.14 +1.08 136 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.69 +1.13 148 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.19 +1.13 151 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.69 +1.13 155 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.21 +1.15 161 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.64 +1.08 153 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.18 +1.12 163 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.68 +1.12 167 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.18 +1.12 170 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.68 +1.12 173 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.18 +1.12 176 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.71 +1.15 183 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.19 +1.13 183 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.69 +1.13 186 0 0 0
29OCT26 34.00 P 0.40 0.40 0.40 0.34 +0.07 48 5 10 +5
29OCT26 35.00 P 0.00 0.00 0.00 0.46 +0.08 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.62 +0.09 48 0 50 0
29OCT26 37.00 P 0.91 0.91 0.90 0.80 +0.13 47 20 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.03 +0.16 47 0 976 0
29OCT26 39.00 P 0.00 0.00 0.00 1.31 +0.20 47 0 650 0
29OCT26 40.00 P 1.76 1.76 1.76 1.63 +0.24 47 5 785 +5
29OCT26 41.00 P 0.00 0.00 0.00 2.02 +0.30 47 0 291 0
29OCT26 42.00 P 0.00 0.00 0.00 2.44 +0.34 47 0 395 0
29OCT26 43.00 P 0.00 0.00 0.00 2.93 +0.40 47 0 431 0
29OCT26 44.00 P 0.00 0.00 0.00 3.49 +0.47 47 0 237 0
29OCT26 45.00 P 4.25 4.35 4.25 4.09 +0.53 48 5 302 +2
29OCT26 46.00 P 0.00 0.00 0.00 4.73 +0.58 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 5.41 +0.60 48 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.11 +0.63 48 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 6.85 +0.69 48 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 7.63 +0.72 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 9.92 +0.94 52 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 12.07 +0.93 52 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 14.40 +1.01 53 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 16.80 +1.10 55 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 19.36 +1.26 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.73 +1.16 62 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 24.21 +1.15 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.73 +1.17 71 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 29.40 +1.34 83 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.69 +1.13 76 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.20 +1.14 81 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 36.69 +1.13 83 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.85 +0.12 52 0 131 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 +0.14 52 0 0 0
27NOV26 36.00 P 1.40 1.40 1.40 1.28 +0.16 52 24 48 +24
27NOV26 37.00 P 1.69 1.70 1.69 1.54 +0.18 52 31 135 +29
27NOV26 38.00 P 0.00 0.00 0.00 1.84 +0.22 51 0 329 0
27NOV26 39.00 P 2.38 2.38 2.38 2.20 +0.27 51 34 188 +34
27NOV26 40.00 P 2.76 2.80 2.76 2.58 +0.29 51 3 454 +1
27NOV26 41.00 P 0.00 0.00 0.00 3.02 +0.34 51 0 312 0
27NOV26 42.00 P 0.00 0.00 0.00 3.48 +0.37 51 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.02 +0.44 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.58 +0.48 52 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.16 +0.52 52 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 5.78 +0.55 52 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 6.45 +0.58 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.30 +0.78 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.03 +0.85 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 8.78 +0.85 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 10.80 +0.97 56 0 240 0
27NOV26 55.00 P 12.78 12.78 12.78 12.78 +0.93 56 40 55 +40
27NOV26 57.50 P 0.00 0.00 0.00 15.17 +1.09 60 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 17.31 +1.10 59 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 19.49 +1.07 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.85 +1.09 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.25 +1.13 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.73 +1.13 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.40 +1.33 70 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 +0.07 53 0 76 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 +0.10 53 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 +0.09 53 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.08 +0.13 53 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.29 +0.14 53 0 10 0
30DEC26 35.00 P 1.55 1.55 1.55 1.54 +0.17 52 2 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.82 +0.19 52 0 205 0
30DEC26 37.00 P 2.24 2.31 2.24 2.14 +0.24 52 350 398 +350
30DEC26 38.00 P 2.65 2.65 2.65 2.49 +0.29 52 2 393 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.86 +0.31 52 0 343 0
30DEC26 40.00 P 3.35 3.45 3.35 3.23 +0.30 51 121 509 +100
30DEC26 41.00 P 0.00 0.00 0.00 3.73 +0.37 52 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 4.21 +0.40 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +0.44 52 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.30 +0.47 52 0 887 0
30DEC26 45.00 P 0.00 0.00 0.00 5.89 +0.51 52 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 6.52 +0.55 52 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 7.18 +0.57 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.01 +0.76 54 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 8.73 +0.80 55 0 1,056 0
30DEC26 50.00 P 9.49 9.49 9.49 9.35 +0.68 54 5 2,635 +5
30DEC26 52.50 P 0.00 0.00 0.00 11.25 +0.66 54 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 13.28 +0.80 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 15.64 +1.10 58 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 17.57 +0.81 55 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 19.84 +0.95 56 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 22.28 +1.15 59 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 24.43 +0.90 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 26.84 +0.98 56 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 29.40 +1.26 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 31.85 +1.25 63 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 34.34 +1.28 66 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 36.84 +1.28 68 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 39.34 +1.28 71 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 41.84 +1.27 74 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 44.34 +1.27 76 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.84 +1.27 79 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.34 +1.27 81 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.83 +1.26 83 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.34 +1.27 85 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.83 +1.26 87 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.33 +1.26 89 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.83 +1.26 91 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 64.33 +1.26 93 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 +0.15 55 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 +0.15 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.94 +0.19 55 0 68 0
30MAR27 33.00 P 2.31 2.31 2.31 2.13 +0.10 53 15 15 +9
30MAR27 34.00 P 0.00 0.00 0.00 2.49 +0.16 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.81 +0.22 54 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 3.18 +0.25 54 0 0 0
30MAR27 37.00 P 3.74 3.74 3.74 3.55 +0.31 54 120 77 -120
30MAR27 38.00 P 0.00 0.00 0.00 3.96 +0.34 53 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.40 +0.36 53 0 0 0
30MAR27 40.00 P 5.09 5.09 5.09 4.87 +0.39 53 21 192 -2
30MAR27 41.00 P 0.00 0.00 0.00 5.36 +0.41 53 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 5.88 +0.44 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.43 +0.46 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.03 +0.51 54 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 +0.53 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.24 +0.56 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.89 +0.57 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.56 +0.59 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.38 +0.75 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.09 +0.67 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 12.95 +0.75 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.97 +0.88 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 16.95 +0.92 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.06 +1.00 58 1 222 0
30MAR27 62.50 P 0.00 0.00 0.00 21.16 +1.03 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.38 +1.08 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.56 +1.11 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 27.88 +1.21 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 30.05 +1.14 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 32.37 +1.16 60 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 34.71 +1.22 60 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.08 +1.23 60 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 39.49 +1.26 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 41.92 +1.34 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.36 +1.25 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 46.84 +1.26 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 49.34 +1.27 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.84 +1.27 67 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.34 +1.27 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.84 +1.27 71 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 59.34 +1.27 72 0 0 0
29JUN27 34.00 P 3.57 3.57 3.57 3.55 +0.18 55 2 2 +2
29JUN27 35.00 P 0.00 0.00 0.00 3.94 +0.29 55 0 210 0
29JUN27 36.00 P 0.00 0.00 0.00 4.34 +0.28 55 0 68 0
29JUN27 37.00 P 4.95 4.95 4.77 4.77 +0.30 55 60 177 +60
29JUN27 38.00 P 0.00 0.00 0.00 5.20 +0.31 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.67 +0.33 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.18 +0.37 54 0 234 0
29JUN27 41.00 P 0.00 0.00 0.00 6.68 +0.37 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.23 +0.42 54 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 7.79 +0.44 54 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.38 +0.47 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 8.98 +0.52 54 0 23 0
29JUN27 46.00 P 0.00 0.00 0.00 9.61 +0.53 55 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.26 +0.55 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.92 +0.57 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.73 +0.72 56 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 12.43 +0.69 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.19 +0.63 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.14 +0.72 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.14 +0.87 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.15 +0.88 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.22 +0.93 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.32 +1.05 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.47 +1.09 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 28.71 +1.14 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 30.93 +1.19 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.13 +1.16 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 35.41 +1.21 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 37.71 +1.23 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 39.96 +1.19 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.29 +1.21 59 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 44.67 +1.29 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 47.06 +1.22 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 49.48 +1.15 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 51.92 +1.18 61 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.83 - 55 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 5.23 +0.25 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.69 +0.28 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.22 +0.36 55 0 0 0
29SEP27 39.00 P 6.82 6.82 6.82 6.66 +0.35 55 136 136 +136
29SEP27 40.00 P 7.35 7.35 7.35 7.18 +0.38 55 50 50 +50
29SEP27 41.00 P 7.95 7.95 7.92 7.71 +0.40 54 100 103 +100
29SEP27 42.00 P 0.00 0.00 0.00 8.27 +0.43 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.84 +0.44 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.44 +0.47 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.05 +0.50 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.66 +0.50 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.33 +0.54 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.00 +0.57 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.70 +0.61 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.47 +0.77 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.26 +0.76 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.13 +0.74 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.14 +0.86 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.04 +0.82 57 1 1 +1
TOTAL PUT 2,038 95,406 -192
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$ 6.350
29SEP26 4.70 C 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.12 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.11 40 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.07 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.08 40 0 60 0
29SEP26 6.50 C 0.24 0.24 0.22 0.23 -0.07 42 22 227 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.06 41 0 384 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.03 42 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 1,031 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 203 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 215 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 219 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 223 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.71 -0.09 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.62 -0.12 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.50 -0.14 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.41 -0.11 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.21 -0.12 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.01 -0.11 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.30 -0.06 44 0 23 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.17 -0.04 45 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.03 45 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 112 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 1.75 -0.11 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.66 -0.09 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.57 -0.10 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.28 -0.09 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.51 -0.08 45 0 0 0
27NOV26 6.75 C 0.43 0.43 0.43 0.44 -0.06 47 15 118 +15
27NOV26 7.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 185 0
27NOV26 7.25 C 0.00 0.00 0.00 0.28 -0.04 46 0 97 0
27NOV26 7.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 -0.04 47 0 75 0
27NOV26 8.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 -0.03 45 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 -0.09 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.08 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 -0.09 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.09 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 -0.08 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.08 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.08 46 0 0 0
30DEC26 6.00 C 0.88 0.88 0.88 0.87 -0.09 46 35 63 +35
30DEC26 6.25 C 0.00 0.00 0.00 0.74 -0.08 46 0 6 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.05 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.04 46 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 1 0
30DEC26 8.25 C 0.20 0.20 0.20 0.18 -0.03 47 13 13 +13
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 1.94 -0.12 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.86 -0.12 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 -0.12 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 -0.07 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.09 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 -0.10 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 -0.09 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.09 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.08 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.06 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.08 -0.09 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.01 -0.09 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.95 -0.08 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.88 -0.08 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.72 -0.08 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.58 -0.07 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.44 -0.10 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.31 -0.10 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.20 -0.09 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.08 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.08 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.92 -0.06 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 -0.06 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.03 48 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.32 -0.03 48 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 25 0
29SEP27 4.70 C 0.00 0.00 0.00 2.22 -0.12 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.16 -0.10 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.09 -0.12 49 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.03 -0.10 49 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.89 -0.09 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.75 -0.07 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.62 -0.07 48 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.50 -0.07 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.39 -0.06 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 -0.07 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 -0.07 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.10 -0.07 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 -0.07 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
TOTAL CALL 85 13,531 +65
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 44 0 180 0
29SEP26 6.00 P 0.13 0.13 0.13 0.14 +0.03 42 60 227 +45
29SEP26 6.25 P 0.24 0.24 0.24 0.24 +0.05 42 115 509 +115
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.07 42 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.06 41 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.09 45 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.08 42 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.10 50 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 +0.09 49 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.13 55 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 +0.11 55 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.13 60 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 +0.11 0 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.65 +0.12 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.66 +0.13 87 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 +0.10 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 +0.12 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.16 +0.13 121 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.16 +0.13 132 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.65 +0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.15 +0.10 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.15 +0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.65 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.66 +0.13 166 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.16 +0.13 171 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.65 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.15 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.65 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.15 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.66 +0.13 190 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.66 +0.12 197 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.65 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.65 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.65 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.65 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.65 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.65 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.65 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.65 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.66 +0.11 251 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.65 +0.12 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 46 0
29OCT26 5.75 P 0.19 0.19 0.19 0.19 +0.03 45 20 140 +20
29OCT26 6.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.39 +0.06 45 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.52 +0.06 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.69 +0.09 46 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.85 +0.06 45 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.05 +0.07 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.26 +0.08 47 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.49 +0.09 49 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.71 +0.11 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 +0.12 47 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 +0.10 45 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.40 +0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.66 +0.12 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.66 +0.13 64 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.65 +0.06 47 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.80 +0.06 47 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.95 +0.05 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.14 +0.05 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.33 +0.05 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.76 +0.06 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.98 +0.08 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.20 +0.08 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.43 +0.08 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.67 +0.09 47 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.91 +0.08 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.66 +0.12 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 47 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.03 47 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.04 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.04 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.04 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.06 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.08 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.07 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 +0.06 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.08 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.08 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 +0.04 46 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.08 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 +0.08 47 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 +0.09 48 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.09 46 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.41 +0.09 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.66 +0.10 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.15 +0.10 0 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.65 +0.10 0 0 0 0
30DEC26 11.50 P 5.03 5.03 5.03 5.15 +0.12 0 4 0 -4
30DEC26 12.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 48 -18
30DEC26 12.50 P 0.00 0.00 0.00 6.16 +0.13 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.16 +0.13 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.65 +0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.15 +0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.15 +0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.65 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.66 +0.13 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.16 +0.13 94 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.65 +0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.15 +0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.65 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.15 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.66 +0.13 105 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.66 +0.12 108 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.65 +0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.65 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.65 +0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.65 +0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 +0.05 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 +0.06 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 +0.07 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 +0.06 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.79 +0.08 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.98 +0.08 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.09 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.60 +0.09 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.82 +0.10 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.04 +0.10 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.09 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.49 +0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.72 +0.11 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.19 +0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.66 +0.11 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.16 +0.13 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 +0.11 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.16 +0.13 60 0 0 -11
30MAR27 14.00 P 0.00 0.00 0.00 7.65 +0.12 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 8.15 +0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.65 +0.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.15 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.65 +0.12 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.66 +0.13 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.16 +0.13 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 +0.03 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 +0.04 47 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 +0.04 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.05 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 +0.07 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.37 +0.05 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.58 +0.06 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.07 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 +0.07 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.14 +0.08 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.33 +0.08 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.53 +0.08 49 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.74 +0.09 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.94 +0.08 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.16 +0.09 49 0 0 0
29JUN27 9.50 P 3.36 3.36 3.36 3.37 +0.10 49 4 4 +4
29JUN27 9.75 P 0.00 0.00 0.00 3.59 +0.10 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.81 +0.10 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.26 +0.07 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.73 +0.08 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.20 +0.12 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.68 +0.12 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.16 +0.11 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.16 +0.13 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.08 +0.03 47 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 +0.02 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.38 +0.06 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.55 +0.04 48 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.72 +0.07 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.89 +0.07 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.06 +0.04 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.26 +0.05 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.45 +0.05 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.65 +0.07 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.84 +0.05 48 0 0 0
TOTAL PUT 203 5,521 +151
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$ 17.250
29SEP26 9.75 C 0.00 0.00 0.00 7.55 -0.08 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.30 -0.08 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.80 -0.08 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.30 -0.08 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.80 -0.08 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 -0.09 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.10 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 -0.08 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 -0.11 50 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.32 -0.08 46 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 -0.10 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 -0.10 24 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.10 24 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.09 26 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 -0.09 26 0 335 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.08 24 0 325 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.07 25 0 133 0
29SEP26 18.00 C 0.24 0.24 0.24 0.21 -0.06 25 7 168 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 478 0
29SEP26 19.50 C 0.03 0.03 0.03 0.03 -0.01 27 2 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.56 -0.10 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.32 -0.11 66 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.82 -0.12 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.33 -0.12 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.82 -0.13 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.33 -0.13 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.83 -0.12 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.33 -0.13 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.84 -0.11 34 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.33 -0.14 27 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.86 -0.10 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.40 -0.10 27 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.97 -0.10 27 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.58 -0.10 28 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.09 26 0 222 0
29OCT26 17.00 C 0.84 0.84 0.83 0.90 -0.09 26 16 194 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.66 -0.08 27 0 114 0
29OCT26 18.00 C 0.00 0.00 0.00 0.47 -0.07 27 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.33 -0.05 27 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 60 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 6.82 -0.12 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.33 -0.12 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.82 -0.13 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.33 -0.13 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.83 -0.12 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.34 -0.12 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.84 -0.11 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.34 -0.13 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.87 -0.10 26 0 0 0
27NOV26 15.00 C 2.37 2.37 2.37 2.43 -0.09 27 15 15 +15
27NOV26 15.50 C 0.00 0.00 0.00 2.00 -0.10 27 0 30 0
27NOV26 16.00 C 1.60 1.60 1.60 1.59 -0.12 26 2 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.24 -0.09 25 0 39 0
27NOV26 17.00 C 0.97 0.97 0.97 0.96 -0.08 26 1 2 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.73 -0.10 26 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.55 -0.07 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.41 -0.06 27 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.56 -0.10 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.32 -0.11 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.82 -0.12 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 -0.12 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.82 -0.13 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.33 -0.13 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.12 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 -0.12 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 -0.11 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 -0.12 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 -0.12 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 -0.10 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 -0.10 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 -0.09 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 -0.12 26 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.11 27 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.11 27 0 180 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.09 27 0 60 0
30DEC26 18.50 C 0.58 0.58 0.58 0.55 -0.07 28 2 25 -2
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.05 28 0 34 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.57 -0.09 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.32 -0.11 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.82 -0.12 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.33 -0.12 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.82 -0.13 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.33 -0.13 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.83 -0.12 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 -0.11 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.90 -0.12 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.47 -0.09 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 -0.12 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 -0.11 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.31 -0.12 27 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.11 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 -0.15 27 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.51 -0.11 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 -0.11 28 0 39 0
30MAR27 18.00 C 1.14 1.14 1.14 1.08 -0.11 28 30 33 +27
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.09 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 -0.09 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.08 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.07 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 7.57 -0.09 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.32 -0.11 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.82 -0.12 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.33 -0.12 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.85 -0.10 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.38 -0.08 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.94 -0.07 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.50 -0.12 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 4.11 -0.10 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.73 -0.09 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 -0.11 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 3.00 -0.12 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.70 -0.08 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.41 -0.07 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.12 -0.12 28 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.88 -0.11 28 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.67 -0.10 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.48 -0.09 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.30 -0.09 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.16 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.03 -0.06 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.90 -0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 - 29 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 5.88 -0.07 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.44 -0.10 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.01 -0.10 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.60 -0.10 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.21 -0.09 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.85 -0.08 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.50 -0.09 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.29 +0.01 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.91 -0.09 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.64 -0.09 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.39 -0.09 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.16 -0.08 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.95 -0.09 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.75 -0.08 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.58 -0.08 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.41 -0.08 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.27 -0.07 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.13 -0.07 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.47 - 29 0 0 -
TOTAL CALL 75 7,120 +42
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 86 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 66 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 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 36 0 196 0
29SEP26 14.50 P 0.02 0.03 0.02 0.01 0.00 31 15 327 -10
29SEP26 15.00 P 0.04 0.04 0.04 0.01 0.00 26 122 538 -122
29SEP26 15.50 P 0.06 0.06 0.06 0.03 0.00 25 2 615 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 947 0
29SEP26 16.50 P 0.22 0.22 0.19 0.19 +0.01 26 22 440 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 365 0
29SEP26 17.50 P 0.65 0.65 0.61 0.62 +0.05 26 65 162 +31
29SEP26 18.00 P 0.95 0.96 0.95 0.96 +0.08 27 18 20 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.33 +0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 +0.09 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.75 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.75 +0.10 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 0.00 29 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 370 0
29OCT26 14.50 P 0.07 0.07 0.07 0.04 -0.01 28 50 134 +50
29OCT26 15.00 P 0.11 0.11 0.11 0.09 0.00 28 2 201 0
29OCT26 15.50 P 0.19 0.19 0.19 0.15 0.00 28 100 122 +77
29OCT26 16.00 P 0.00 0.00 0.00 0.26 0.00 28 0 216 0
29OCT26 16.50 P 0.45 0.50 0.45 0.41 0.00 28 122 303 +92
29OCT26 17.00 P 0.72 0.74 0.72 0.62 +0.01 28 31 75 +15
29OCT26 17.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 34 0
29OCT26 18.00 P 0.00 0.00 0.00 1.20 +0.03 29 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 1.52 +0.05 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.34 +0.07 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.87 +0.16 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.86 +0.09 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.89 +0.10 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.92 +0.10 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.94 - 65 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 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 0.00 27 0 56 0
27NOV26 15.00 P 0.21 0.21 0.21 0.21 +0.01 27 100 266 +71
27NOV26 15.50 P 0.33 0.33 0.33 0.33 +0.02 27 15 225 +15
27NOV26 16.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 186 0
27NOV26 16.50 P 0.70 0.70 0.70 0.69 +0.04 27 6 51 +6
27NOV26 17.00 P 0.00 0.00 0.00 0.94 +0.06 28 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 +0.08 28 0 28 0
27NOV26 18.00 P 0.00 0.00 0.00 1.57 +0.09 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 1.90 +0.05 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.30 +0.07 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.72 +0.07 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.19 +0.11 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.12 +0.10 30 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.08 +0.11 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.06 +0.09 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.04 - 34 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 52 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 260 0
30DEC26 15.00 P 0.31 0.31 0.31 0.31 +0.01 27 30 295 +24
30DEC26 15.50 P 0.00 0.00 0.00 0.43 0.00 27 0 74 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 15 0
30DEC26 16.50 P 0.85 0.85 0.85 0.81 +0.02 27 10 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 +0.08 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 +0.04 27 0 15 0
30DEC26 19.00 P 2.32 2.32 2.32 2.41 +0.05 27 15 15 +15
30DEC26 19.50 P 0.00 0.00 0.00 2.81 +0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.25 +0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 +0.11 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 +0.12 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.07 +0.10 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.05 +0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.02 +0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
30MAR27 13.00 P 0.16 0.16 0.16 0.14 -0.01 28 3 6 +3
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 0.00 27 0 1 0
30MAR27 14.50 P 0.37 0.37 0.37 0.40 0.00 27 3 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 56 0
30MAR27 16.00 P 0.89 0.89 0.89 0.89 +0.02 27 40 25 -40
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.03 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 1.34 +0.02 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 -0.01 26 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.04 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 +0.08 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 +0.08 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.45 +0.08 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.29 +0.09 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.19 +0.10 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.12 +0.11 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.08 - 29 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.01 29 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 +0.02 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.02 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.05 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 +0.05 29 0 30 0
29JUN27 17.00 P 1.67 1.67 1.67 1.67 +0.04 29 15 15 +15
29JUN27 17.50 P 0.00 0.00 0.00 1.97 +0.07 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.28 +0.08 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.61 +0.08 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.96 +0.09 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.30 +0.06 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.68 +0.07 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.47 +0.06 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.33 +0.09 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.20 +0.08 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 - 29 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.44 +0.01 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 0.00 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.23 0.00 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.53 +0.01 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.77 -0.08 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.20 +0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.56 +0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.94 +0.03 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.74 +0.06 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.58 +0.08 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.43 +0.10 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.27 - 31 0 0 -
TOTAL PUT 786 10,477 +259
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$ 5.980
29SEP26 3.80 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.08 -0.01 0 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 0.00 0 0 295 0
29SEP26 5.25 C 0.70 0.70 0.70 0.75 -0.01 28 200 877 -57
29SEP26 5.50 C 0.00 0.00 0.00 0.51 -0.01 24 0 615 0
29SEP26 5.75 C 0.29 0.33 0.28 0.33 -0.01 28 121 311 +76
29SEP26 6.00 C 0.18 0.18 0.15 0.19 -0.02 29 332 517 +141
29SEP26 6.25 C 0.09 0.09 0.07 0.10 -0.01 30 18 500 -4
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.90 +0.01 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.10 -0.01 0 0 15 0
29OCT26 5.00 C 0.96 0.96 0.96 1.02 +0.01 29 30 45 +30
29OCT26 5.25 C 0.00 0.00 0.00 0.79 0.00 28 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.60 0.00 30 0 45 0
29OCT26 5.75 C 0.40 0.40 0.36 0.44 -0.01 31 44 209 +29
29OCT26 6.00 C 0.27 0.27 0.24 0.31 -0.01 32 225 430 +104
29OCT26 6.25 C 0.16 0.17 0.16 0.21 -0.01 32 72 122 +67
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 53 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 67 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 28 0
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 0.00 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.21 +0.01 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.11 0.00 24 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.81 +0.01 29 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.63 +0.01 31 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.46 -0.01 30 0 80 0
27NOV26 6.00 C 0.31 0.31 0.31 0.34 -0.01 31 15 15 +15
27NOV26 6.25 C 0.25 0.25 0.21 0.24 -0.02 32 163 77 +77
27NOV26 6.50 C 0.15 0.15 0.15 0.17 -0.01 32 30 33 +30
27NOV26 6.75 C 0.11 0.11 0.11 0.11 -0.01 32 8 8 +8
27NOV26 7.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 0.00 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 0.00 0 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 -0.02 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.01 29 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.01 31 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 0.00 31 0 5 0
30DEC26 6.00 C 0.36 0.36 0.36 0.40 -0.01 32 21 35 +21
30DEC26 6.25 C 0.27 0.29 0.27 0.29 -0.02 31 150 63 +60
30DEC26 6.50 C 0.20 0.21 0.20 0.22 -0.01 32 30 30 +29
30DEC26 6.75 C 0.15 0.15 0.15 0.16 -0.01 32 30 34 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 32 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.20 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 -0.01 28 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 -0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.27 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.19 -0.01 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 0.00 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 -0.02 31 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
30MAR27 6.00 C 0.51 0.51 0.51 0.54 -0.03 31 144 45 -109
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.03 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 57 0
30MAR27 6.75 C 0.29 0.29 0.29 0.30 -0.02 32 15 24 +15
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 2.20 0.00 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.01 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.92 -0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.84 -0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 -0.01 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.60 -0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.44 -0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.37 0.00 32 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.26 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 -0.02 31 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 -0.01 32 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.02 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.59 -0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.03 32 0 2 0
29JUN27 6.75 C 0.32 0.32 0.32 0.43 -0.01 32 1 2 +1
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 - 33 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.78 -0.01 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.70 0.00 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.63 -0.01 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.55 -0.01 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 0.00 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 0.00 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 - 31 0 0 -
TOTAL CALL 1,649 6,384 +548
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 509 0
29SEP26 5.50 P 0.05 0.05 0.05 0.04 -0.01 31 9 655 0
29SEP26 5.75 P 0.12 0.13 0.11 0.10 -0.02 31 203 355 +106
29SEP26 6.00 P 0.23 0.25 0.21 0.20 -0.02 30 392 589 +144
29SEP26 6.25 P 0.41 0.42 0.41 0.36 -0.02 30 31 416 -15
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 -0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 -0.01 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 -0.01 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 -0.01 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 0.00 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 -0.01 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.01 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.03 -0.01 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 -0.01 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.53 -0.01 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 -0.01 93 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 50 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 42 0 101 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 16 0
29OCT26 5.50 P 0.14 0.14 0.13 0.12 -0.01 34 18 168 -12
29OCT26 5.75 P 0.23 0.25 0.23 0.20 -0.02 33 53 131 +38
29OCT26 6.00 P 0.37 0.40 0.37 0.32 -0.01 34 238 376 +223
29OCT26 6.25 P 0.58 0.58 0.57 0.47 -0.02 34 30 30 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.57 -0.01 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.82 -0.01 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.01 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.34 - 65 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 33 0 36 0
27NOV26 5.25 P 0.13 0.13 0.13 0.12 -0.01 32 53 133 0
27NOV26 5.50 P 0.21 0.21 0.21 0.20 -0.01 32 30 120 +30
27NOV26 5.75 P 0.00 0.00 0.00 0.30 -0.01 32 0 248 0
27NOV26 6.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 30 0
27NOV26 6.25 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.79 +0.01 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.98 -0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.02 35 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.66 -0.01 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.89 -0.02 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.14 -0.02 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.38 - 41 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 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 48 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 32 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 25 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 262 0
30DEC26 5.50 P 0.26 0.27 0.26 0.25 -0.01 32 126 153 +66
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.01 33 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.01 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 0.00 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 0.00 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 0.00 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 -0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.88 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.13 -0.01 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.38 -0.01 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.63 -0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.02 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 56 0
30MAR27 5.25 P 0.29 0.29 0.29 0.27 0.00 32 5 85 -5
30MAR27 5.50 P 0.39 0.39 0.39 0.36 -0.01 32 40 61 -8
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 0.00 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.01 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 -0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 0.00 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 0.00 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 -0.01 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 33 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN27 5.25 P 0.38 0.38 0.38 0.36 -0.01 33 20 20 -20
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
29JUN27 6.75 P 1.21 1.21 1.21 1.21 0.00 33 15 15 +15
29JUN27 7.00 P 0.00 0.00 0.00 1.40 0.00 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.59 -0.01 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.02 -0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 0.00 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.47 - 36 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29SEP27 5.00 P 0.35 0.35 0.35 0.34 -0.01 33 2 2 +2
29SEP27 5.25 P 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
29SEP27 5.50 P 0.56 0.56 0.56 0.54 -0.02 33 2 2 +2
29SEP27 5.75 P 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 -0.02 33 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.12 -0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.48 -0.02 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.68 -0.02 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.88 -0.02 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.09 -0.02 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.31 +0.01 36 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 - 36 0 0 -
TOTAL PUT 1,267 6,292 +596
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 154.200
04SEP26 129.00 C 0.00 0.00 0.00 25.22 -1.28 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 24.22 -1.25 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 23.22 -1.01 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 22.22 -1.42 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 21.22 -1.32 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 20.22 -1.25 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 19.22 -1.24 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 18.22 -1.25 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 17.22 -1.24 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 16.22 -1.25 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 15.22 -1.25 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 14.22 -1.28 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 13.22 -1.25 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 12.22 -1.25 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 11.23 -1.25 39 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 10.23 -1.34 35 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 9.23 -1.30 32 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 8.23 -1.18 29 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 7.25 -1.14 31 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 6.27 -1.23 30 0 29 0
04SEP26 149.00 C 0.00 0.00 0.00 5.32 -1.20 30 0 94 0
04SEP26 150.00 C 0.00 0.00 0.00 4.30 -1.27 24 0 9 0
04SEP26 152.50 C 1.37 1.59 1.37 2.35 -1.07 28 4 107 0
04SEP26 155.00 C 0.95 0.97 0.50 1.02 -0.75 30 106 487 -70
04SEP26 157.50 C 0.34 0.34 0.22 0.33 -0.42 30 90 808 +22
04SEP26 160.00 C 0.20 0.20 0.08 0.09 -0.16 31 26 791 -17
04SEP26 162.50 C 0.06 0.06 0.06 0.02 -0.05 32 5 2,586 -5
04SEP26 165.00 C 0.05 0.05 0.05 0.01 -0.01 37 5 1,042 -5
04SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 22.30 -1.34 31 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 21.30 -1.24 29 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 20.30 -1.17 25 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 19.30 -1.16 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 18.30 -1.17 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 17.31 -1.15 28 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 16.31 -1.16 26 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 15.32 -1.15 27 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 14.33 -1.17 27 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 13.35 -1.12 27 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 12.38 -1.09 28 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 11.41 -1.07 27 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 10.46 -1.11 27 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 9.53 -1.00 27 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 8.78 -0.81 31 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 7.52 -1.44 22 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 6.70 -1.37 24 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 5.92 -1.29 25 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 5.47 -0.92 29 0 0 0
11SEP26 152.50 C 2.58 3.21 2.43 3.56 -0.92 26 289 289 +289
11SEP26 155.00 C 1.70 2.15 1.45 2.29 -0.67 27 290 335 +215
11SEP26 157.50 C 0.95 1.10 0.95 1.37 -0.50 27 2 661 +1
11SEP26 160.00 C 0.61 0.72 0.50 0.76 -0.32 27 75 221 -60
11SEP26 162.50 C 0.43 0.43 0.41 0.41 -0.22 27 112 168 +112
11SEP26 165.00 C 0.00 0.00 0.00 0.19 -0.13 27 0 74 0
11SEP26 167.50 C 0.12 0.12 0.12 0.09 -0.06 28 40 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 75.00 C 77.88 77.88 77.06 80.83 +0.43 176 105 195 +105
29SEP26 77.50 C 0.00 0.00 0.00 78.35 +0.32 170 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.38 -1.15 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.88 -1.17 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.39 -1.16 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.90 -1.15 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.40 -1.15 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.91 -1.14 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.41 -1.14 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.92 -1.13 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.42 -1.12 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.93 -1.12 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.43 -1.12 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.94 -1.11 33 0 0 0
29SEP26 110.00 C 42.40 44.50 42.40 44.50 -1.05 52 324 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.95 -1.10 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.46 -1.08 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.96 -1.09 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.47 -1.08 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.98 -1.05 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.49 -1.04 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.01 -0.99 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.54 -0.98 28 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 -0.96 28 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 19.69 -0.94 28 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.34 -0.90 28 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 15.07 -0.85 28 0 121 0
29SEP26 142.50 C 11.02 11.02 11.02 12.52 -0.94 24 15 400 -15
29SEP26 145.00 C 9.08 9.08 9.08 11.06 -0.19 30 15 368 -15
29SEP26 147.50 C 7.29 7.29 7.29 8.75 -0.65 26 30 812 -30
29SEP26 150.00 C 5.88 6.70 5.65 7.11 -0.74 27 261 1,985 -70
29SEP26 152.50 C 4.88 5.37 4.38 5.67 -0.48 27 559 5,176 +36
29SEP26 155.00 C 3.51 4.14 3.20 4.43 -0.35 27 924 4,125 -304
29SEP26 157.50 C 2.56 3.14 2.40 3.40 -0.26 28 353 22,848 +101
29SEP26 160.00 C 2.00 2.40 1.80 2.55 -0.22 28 814 6,562 +21
29SEP26 162.50 C 1.30 1.74 1.30 1.87 -0.22 28 335 13,913 +167
29SEP26 165.00 C 1.12 1.26 1.01 1.34 -0.19 28 338 4,757 +156
29SEP26 167.50 C 0.88 0.95 0.68 0.96 -0.11 28 273 2,125 -129
29SEP26 170.00 C 0.58 0.75 0.52 0.69 -0.04 28 222 3,633 +87
29SEP26 172.50 C 0.46 0.56 0.46 0.47 -0.02 28 40 2,262 +18
29SEP26 175.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 5,700 0
29SEP26 177.50 C 0.00 0.00 0.00 0.20 0.00 28 0 2,839 0
29SEP26 180.00 C 0.22 0.27 0.22 0.13 0.00 28 7 1,232 -4
29SEP26 182.50 C 0.21 0.21 0.21 0.08 0.00 28 3 1,365 +3
29SEP26 185.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 0.00 28 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 481 0
29SEP26 195.00 C 0.09 0.09 0.09 0.01 0.00 30 60 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 602 0
29SEP26 200.00 C 0.03 0.03 0.03 0.01 0.00 33 3 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 84 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 90 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 93 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 96 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 98 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 101 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 104 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 106 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 109 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 111 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 113 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 116 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 118 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 80.83 +0.28 118 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.35 +0.30 113 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.58 -1.04 51 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.09 -0.96 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.60 -0.95 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.11 -0.94 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.62 -0.93 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.14 -0.91 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.65 -0.90 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.16 -0.89 34 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.67 -0.88 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.19 -0.95 35 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.70 -0.87 32 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.22 -0.83 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.74 -0.81 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.26 -0.88 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.80 -0.88 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.35 -0.70 32 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.92 -0.72 32 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.51 -0.54 32 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.14 -0.41 32 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 27.81 -0.89 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.53 -0.86 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.04 -1.10 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.55 -0.95 27 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 18.56 -0.81 28 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 16.66 -1.00 29 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 14.87 -0.83 30 0 160 0
29OCT26 145.00 C 12.62 12.62 12.62 13.18 -0.54 30 15 401 0
29OCT26 147.50 C 11.02 11.02 11.02 11.62 -0.62 30 15 336 0
29OCT26 150.00 C 9.04 9.45 8.48 10.17 -0.43 31 80 783 +56
29OCT26 152.50 C 7.59 8.27 7.59 8.85 -0.37 31 173 1,067 -23
29OCT26 155.00 C 6.48 7.11 6.00 7.64 -0.33 31 70 1,941 +31
29OCT26 157.50 C 5.79 6.03 5.25 6.56 -0.27 31 62 1,187 -46
29OCT26 160.00 C 4.90 5.20 4.90 5.60 -0.22 31 31 1,435 -14
29OCT26 162.50 C 3.81 4.43 3.81 4.74 -0.19 31 25 1,330 -10
29OCT26 165.00 C 3.27 3.27 3.27 3.99 -0.15 32 12 1,726 -2
29OCT26 167.50 C 2.97 2.97 2.78 3.34 -0.14 32 39 1,965 -38
29OCT26 170.00 C 2.47 2.50 2.46 2.78 -0.16 32 35 1,860 -30
29OCT26 172.50 C 2.00 2.00 1.90 2.29 -0.18 32 3 2,055 +2
29OCT26 175.00 C 1.64 1.70 1.64 1.91 -0.15 32 11 1,411 +10
29OCT26 177.50 C 1.40 1.40 1.40 1.61 -0.06 32 33 2,082 -12
29OCT26 180.00 C 1.18 1.33 1.18 1.33 -0.02 32 8 1,330 +1
29OCT26 182.50 C 1.09 1.09 1.07 1.07 -0.02 32 16 172 +15
29OCT26 185.00 C 0.00 0.00 0.00 0.86 -0.01 32 0 159 0
29OCT26 187.50 C 0.00 0.00 0.00 0.69 0.00 32 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.43 0.00 32 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.26 0.00 32 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.12 0.00 32 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 97 0
29OCT26 215.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.03 0.00 33 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 33 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 260.00 C 0.05 0.05 0.05 0.01 0.00 42 202 202 +202
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.83 +0.28 93 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.35 +0.30 89 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.77 -0.85 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.29 -0.76 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.80 -0.75 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.32 -0.73 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.84 -0.71 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.36 -0.69 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.88 -0.67 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.41 -0.64 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.94 -0.61 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.47 -0.67 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.02 -0.55 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.58 -0.47 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.15 -0.40 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.74 -0.40 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.35 -0.33 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.00 -0.05 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.92 -0.72 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.51 -0.90 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.25 -0.92 23 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.02 -0.92 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.92 -0.90 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 24.88 -0.88 34 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 22.93 -0.86 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.06 -0.83 34 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 19.77 -0.91 36 0 103 0
27NOV26 142.50 C 15.10 15.10 15.10 18.01 -0.89 36 15 60 +15
27NOV26 145.00 C 0.00 0.00 0.00 15.49 -0.73 33 0 90 0
27NOV26 147.50 C 0.00 0.00 0.00 14.03 -0.70 33 0 168 0
27NOV26 150.00 C 11.47 11.47 11.47 12.66 -0.67 33 8 185 +3
27NOV26 152.50 C 0.00 0.00 0.00 11.39 -0.63 33 0 423 0
27NOV26 155.00 C 9.13 9.13 9.13 10.21 -0.59 33 15 420 +15
27NOV26 157.50 C 8.34 8.57 8.34 9.12 -0.56 33 49 1,233 +34
27NOV26 160.00 C 7.58 7.58 7.58 8.12 -0.52 33 5,003 5,451 +5,003
27NOV26 162.50 C 0.00 0.00 0.00 7.21 -0.49 34 0 238 0
27NOV26 165.00 C 5.30 6.06 5.30 6.38 -0.45 34 3 244 -1
27NOV26 167.50 C 0.00 0.00 0.00 5.62 -0.42 34 0 189 0
27NOV26 170.00 C 0.00 0.00 0.00 4.94 -0.39 34 0 644 0
27NOV26 172.50 C 0.00 0.00 0.00 4.33 -0.36 34 0 945 0
27NOV26 175.00 C 3.43 3.43 3.43 3.79 -0.32 34 1 252 0
27NOV26 177.50 C 0.00 0.00 0.00 3.31 -0.28 34 0 211 0
27NOV26 180.00 C 2.79 2.79 2.79 2.94 -0.21 34 15 140 +5
27NOV26 182.50 C 2.47 2.47 2.47 2.61 -0.21 35 15 76 +15
27NOV26 185.00 C 0.00 0.00 0.00 2.28 -0.21 35 0 55 0
27NOV26 187.50 C 2.05 2.05 2.05 1.96 -0.21 35 18 523 +18
27NOV26 190.00 C 1.83 1.83 1.83 1.69 -0.18 35 15 277 +15
27NOV26 192.50 C 1.65 1.68 1.65 1.45 -0.16 35 30 90 +30
27NOV26 195.00 C 1.48 1.50 1.48 1.24 -0.14 35 83 116 +83
27NOV26 197.50 C 0.00 0.00 0.00 1.06 -0.12 35 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 0.90 -0.11 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.65 -0.06 35 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.46 -0.07 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 245.00 C 0.21 0.21 0.21 0.04 -0.01 35 164 164 +164
27NOV26 250.00 C 0.18 0.18 0.18 0.03 0.00 35 50 55 +50
27NOV26 255.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 80.83 +0.10 76 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.35 +0.14 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.99 -0.72 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.52 -0.53 37 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 70.04 -0.51 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.58 -0.48 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.11 -0.44 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.65 -0.40 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.20 -0.51 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.76 -0.47 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.33 -0.39 36 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.91 -0.32 36 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.52 -0.05 36 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.14 +0.09 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.79 +0.17 36 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.74 -0.57 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.35 -2.20 20 0 139 0
30DEC26 117.50 C 0.00 0.00 0.00 38.00 -0.80 24 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.77 +0.17 36 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 33.59 -0.86 28 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.56 -0.79 30 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.60 -0.76 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.55 -0.76 36 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 26.66 -0.73 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 24.84 -0.70 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 23.32 -1.16 37 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 21.58 -1.14 36 0 97 0
30DEC26 142.50 C 17.15 17.15 17.15 19.24 -0.59 34 15 73 +15
30DEC26 145.00 C 15.70 15.70 15.70 17.77 -0.56 34 15 392 +15
30DEC26 147.50 C 14.36 14.36 14.36 16.38 -0.52 34 15 191 -13
30DEC26 150.00 C 13.77 13.77 13.77 15.06 -0.50 34 15 1,697 +15
30DEC26 152.50 C 13.05 13.05 13.05 13.83 -0.46 35 15 1,254 +15
30DEC26 155.00 C 12.40 12.40 11.39 12.67 -0.43 35 58 1,371 +21
30DEC26 157.50 C 10.41 10.72 10.41 11.58 -0.41 35 580 1,205 +304
30DEC26 160.00 C 9.48 9.90 9.48 10.57 -0.37 35 45 1,950 0
30DEC26 162.50 C 8.50 8.67 8.50 9.62 -0.35 35 30 727 0
30DEC26 165.00 C 7.78 7.78 7.78 8.75 -0.32 35 15 1,130 0
30DEC26 167.50 C 7.05 7.07 6.81 7.94 -0.29 35 61 878 0
30DEC26 170.00 C 6.40 6.50 6.10 7.19 -0.27 35 62 2,955 -14
30DEC26 172.50 C 6.00 6.00 6.00 6.50 -0.25 35 1 997 0
30DEC26 175.00 C 0.00 0.00 0.00 5.87 -0.22 35 0 1,140 0
30DEC26 177.50 C 0.00 0.00 0.00 5.29 -0.20 35 0 886 0
30DEC26 180.00 C 4.28 4.28 4.28 4.76 -0.18 35 40 2,592 +40
30DEC26 182.50 C 3.76 4.18 3.76 4.27 -0.27 35 31 2,444 +16
30DEC26 185.00 C 3.74 3.74 3.74 3.83 -0.27 35 15 563 +15
30DEC26 187.50 C 3.29 3.29 3.29 3.48 -0.22 36 15 201 0
30DEC26 190.00 C 0.00 0.00 0.00 3.16 -0.21 36 0 1,709 0
30DEC26 192.50 C 2.82 2.82 2.80 2.87 -0.16 36 54 311 +34
30DEC26 195.00 C 2.32 2.32 2.32 2.59 -0.11 36 65 866 +30
30DEC26 197.50 C 0.00 0.00 0.00 2.24 -0.09 36 0 295 0
30DEC26 200.00 C 2.00 2.04 1.88 1.99 -0.15 36 68 1,204 -30
30DEC26 205.00 C 0.00 0.00 0.00 1.57 -0.07 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.23 -0.05 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 496 0
30DEC26 220.00 C 1.10 1.10 1.10 0.77 -0.03 36 1 3,765 +1
30DEC26 225.00 C 0.00 0.00 0.00 0.58 -0.02 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 1,625 0
30DEC26 245.00 C 0.42 0.42 0.42 0.20 -0.01 36 1 1,414 -1
30DEC26 250.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.00 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 0.00 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 0.00 35 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 36 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 44 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 80.83 +0.10 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.35 +0.14 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.70 -0.01 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.29 +0.24 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.89 +0.20 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.51 +0.45 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.15 +0.60 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.80 +0.70 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.49 +0.78 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.76 -0.61 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.33 -0.78 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 53.06 -0.88 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.93 -0.87 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.83 -0.87 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.78 -0.85 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.77 -0.84 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.80 -0.83 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.88 -0.82 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.01 -0.80 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.18 -0.79 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.41 -0.78 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.69 -0.76 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 32.03 -0.74 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 31.15 -0.98 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.43 -1.10 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.84 -1.11 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.36 -1.06 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 24.93 -1.01 38 0 184 0
30MAR27 145.00 C 22.32 22.32 22.32 23.21 -1.33 37 15 566 +15
30MAR27 147.50 C 0.00 0.00 0.00 21.93 -0.62 37 0 1,416 0
30MAR27 150.00 C 19.88 19.88 19.88 20.71 -0.59 37 15 2,209 +15
30MAR27 152.50 C 18.21 18.21 18.21 19.54 -0.58 37 15 454 0
30MAR27 155.00 C 17.20 17.20 17.20 18.43 -0.55 37 12 827 +10
30MAR27 157.50 C 16.17 16.17 16.17 17.36 -0.54 37 15 1,397 0
30MAR27 160.00 C 15.00 15.63 15.00 16.35 -0.51 38 4 1,984 +3
30MAR27 162.50 C 14.68 14.68 14.68 15.39 -0.49 38 2 571 0
30MAR27 165.00 C 13.83 13.83 13.83 14.47 -0.47 38 2 406 +2
30MAR27 167.50 C 12.52 13.05 12.52 13.60 -0.45 38 32 522 +32
30MAR27 170.00 C 11.81 12.26 11.81 12.77 -0.44 38 31 548 +31
30MAR27 172.50 C 11.17 11.57 11.09 11.99 -0.42 38 106 593 +106
30MAR27 175.00 C 10.91 10.91 10.91 11.24 -0.41 38 1 607 0
30MAR27 177.50 C 0.00 0.00 0.00 10.54 -0.39 38 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 9.88 -0.37 38 0 594 0
30MAR27 182.50 C 0.00 0.00 0.00 9.25 -0.38 38 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 8.66 -0.42 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.13 -0.49 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.67 -0.43 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.23 -0.43 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 6.81 -0.41 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.42 -0.33 39 0 58 0
30MAR27 200.00 C 5.59 5.59 5.59 6.05 -0.32 39 1 488 -1
30MAR27 205.00 C 0.00 0.00 0.00 5.34 -0.24 39 0 152 0
30MAR27 210.00 C 4.72 4.72 4.72 4.65 -0.21 39 60 79 +60
30MAR27 215.00 C 4.09 4.09 4.09 4.04 -0.19 39 32 221 +17
30MAR27 220.00 C 3.86 3.86 3.86 3.50 -0.17 39 75 1,303 +75
30MAR27 225.00 C 0.00 0.00 0.00 3.03 -0.16 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.55 -0.13 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.20 -0.12 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.91 -0.10 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.65 -0.09 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.42 -0.08 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.22 -0.08 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.06 -0.06 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.91 -0.06 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.78 -0.05 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 80.95 +0.22 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.57 +0.36 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.22 +0.51 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.87 +0.82 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.55 +0.86 41 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.51 +0.23 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.15 +0.14 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 63.80 -0.04 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.49 -0.27 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.56 -0.92 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.50 -0.86 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.45 -0.83 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.46 -0.79 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.53 -0.78 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.61 -0.77 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.72 -0.77 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.94 -0.73 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.16 -0.72 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 41.42 -0.72 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 39.75 -0.68 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.14 -0.67 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.37 -1.12 40 0 0 0
29JUN27 130.00 C 34.20 34.20 34.20 35.78 -0.87 40 1 10 0
29JUN27 132.50 C 0.00 0.00 0.00 34.23 -0.56 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.73 -0.54 40 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 31.29 -0.54 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.91 -0.50 40 0 39 0
29JUN27 142.50 C 26.29 26.29 26.29 28.58 -0.90 40 15 30 +15
29JUN27 145.00 C 26.03 26.03 26.03 26.88 -0.51 39 15 86 +15
29JUN27 147.50 C 23.92 23.92 23.92 26.11 -0.09 40 15 15 0
29JUN27 150.00 C 23.08 23.08 23.08 24.48 -0.52 39 15 162 +15
29JUN27 152.50 C 0.00 0.00 0.00 23.35 -0.46 39 0 111 0
29JUN27 155.00 C 0.00 0.00 0.00 22.34 -0.44 39 0 178 0
29JUN27 157.50 C 20.67 20.67 20.67 21.34 -0.43 39 15 60 +15
29JUN27 160.00 C 0.00 0.00 0.00 20.33 -0.44 39 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 19.33 -0.44 40 0 141 0
29JUN27 165.00 C 16.89 16.89 16.89 18.45 -0.36 40 15 158 +8
29JUN27 167.50 C 0.00 0.00 0.00 17.63 -0.36 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 16.81 -0.36 40 0 349 0
29JUN27 172.50 C 14.63 14.63 14.63 15.99 -0.36 40 15 230 +15
29JUN27 175.00 C 0.00 0.00 0.00 15.17 -0.36 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 14.46 -0.29 40 0 183 0
29JUN27 180.00 C 12.93 12.93 12.93 13.81 -0.29 40 15 268 -1
29JUN27 182.50 C 12.34 12.47 12.34 13.16 -0.29 40 45 148 +14
29JUN27 185.00 C 0.00 0.00 0.00 12.51 -0.30 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 11.86 -0.30 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.25 -0.26 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 10.75 -0.23 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.25 -0.23 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 9.75 -0.23 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 9.38 -0.38 40 0 35 0
29JUN27 205.00 C 0.00 0.00 0.00 8.31 -0.29 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.57 -0.27 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.82 -0.28 40 0 40 0
29JUN27 220.00 C 6.58 6.58 6.58 6.20 -0.30 40 1 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.70 -0.31 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.25 -0.21 41 0 1 0
29JUN27 235.00 C 0.00 0.00 0.00 4.77 -0.13 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.30 -0.10 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.91 -0.09 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.51 -0.10 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.12 -0.09 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.84 -0.07 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.58 -0.06 41 0 0 0
29JUN27 270.00 C 3.07 3.07 3.07 2.31 -0.07 41 30 63 +30
29JUN27 275.00 C 0.00 0.00 0.00 1.99 -0.06 41 0 18 0
29SEP27 80.00 C 0.00 0.00 0.00 76.56 +0.85 41 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 73.87 +0.71 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 71.55 +0.62 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 68.51 -0.25 22 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 66.15 -0.46 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 63.80 -0.68 27 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 61.57 -0.83 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 59.56 -0.80 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 57.63 -0.70 33 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 55.74 -0.68 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 53.87 -0.67 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.02 -0.65 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.28 -0.61 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.57 -0.59 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.86 -0.59 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.19 -0.55 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.65 -0.50 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.12 -0.50 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.58 -0.50 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.07 -0.47 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.72 -0.40 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 36.37 -0.40 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.03 -0.39 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.69 -0.39 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 32.44 -0.31 39 0 0 0
29SEP27 142.50 C 30.12 30.12 30.12 31.29 -0.31 40 15 15 +15
29SEP27 145.00 C 0.00 0.00 0.00 30.14 -0.30 40 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 28.99 -0.30 40 0 15 0
29SEP27 150.00 C 0.00 0.00 0.00 27.85 -0.30 40 0 15 0
29SEP27 152.50 C 25.83 25.83 25.83 26.78 -0.23 40 15 15 +15
29SEP27 155.00 C 24.63 24.63 24.63 25.82 -0.22 40 15 30 +15
29SEP27 157.50 C 23.25 23.96 23.25 24.87 -0.21 40 30 30 +30
29SEP27 160.00 C 23.20 23.20 22.63 23.91 -0.21 40 31 46 +31
29SEP27 162.50 C 21.54 21.54 21.54 22.96 -0.21 40 15 30 0
29SEP27 165.00 C 20.75 20.75 20.75 22.00 -0.21 40 15 30 +15
29SEP27 167.50 C 0.00 0.00 0.00 21.22 -0.13 40 0 15 0
29SEP27 170.00 C 19.47 19.47 19.47 20.44 -0.14 40 30 75 +30
29SEP27 172.50 C 0.00 0.00 0.00 19.66 -0.14 40 0 30 0
29SEP27 175.00 C 0.00 0.00 0.00 18.89 -0.13 40 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 18.11 -0.13 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.34 -0.12 40 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.72 -0.07 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.11 -0.07 40 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 15.49 -0.07 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.88 -0.07 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 14.27 -0.06 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.65 -0.07 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.11 -0.02 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.64 -0.02 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.70 -0.02 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.76 -0.01 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 9.86 -0.29 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 9.16 -0.27 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 8.46 -0.25 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.76 -0.22 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.15 -0.16 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.70 -0.09 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.28 +0.01 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.86 +0.11 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.44 +0.20 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 5.07 +0.20 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.70 +0.19 42 0 1 0
TOTAL CALL 14,037 236,894 +7,305
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 203 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 48 0 151 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
04SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
04SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 135 0
04SEP26 147.00 P 0.00 0.00 0.00 0.03 0.00 32 0 83 0
04SEP26 148.00 P 0.36 0.36 0.36 0.05 0.00 31 5 421 0
04SEP26 149.00 P 0.37 0.50 0.24 0.10 0.00 30 88 166 +21
04SEP26 150.00 P 0.50 0.72 0.32 0.19 +0.01 31 605 494 -353
04SEP26 152.50 P 1.00 1.70 0.83 0.72 +0.12 31 80 422 -18
04SEP26 155.00 P 2.65 3.27 2.65 1.88 +0.36 31 86 2,855 -24
04SEP26 157.50 P 3.10 5.27 3.10 3.66 +0.65 32 41 652 +14
04SEP26 160.00 P 6.89 6.89 6.89 5.86 +0.99 30 1 205 -1
04SEP26 162.50 P 0.00 0.00 0.00 8.38 +1.04 42 0 605 0
04SEP26 165.00 P 0.00 0.00 0.00 10.86 +0.80 49 0 391 0
04SEP26 167.50 P 0.00 0.00 0.00 13.47 +1.17 69 0 39 0
04SEP26 170.00 P 0.00 0.00 0.00 15.97 +1.17 79 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 18.46 +1.16 87 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 20.96 +1.16 96 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 23.53 +1.23 111 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 26.03 +1.23 120 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 28.53 +1.03 129 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 31.03 +1.23 137 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 33.53 +1.23 145 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 36.03 +1.23 153 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 38.53 +1.23 161 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 41.02 +1.22 167 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 43.52 +1.22 174 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 46.02 +1.22 182 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 48.52 +1.22 189 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 51.02 +1.22 196 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 53.52 +1.22 203 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 37 0 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 34 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 31 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 0.00 28 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
11SEP26 145.00 P 0.62 0.62 0.44 0.23 +0.03 28 7 13 +7
11SEP26 146.00 P 0.52 0.73 0.52 0.33 +0.05 28 62 77 +32
11SEP26 147.00 P 0.88 0.88 0.70 0.45 +0.06 27 22 22 +22
11SEP26 148.00 P 1.01 1.20 1.01 0.61 +0.08 27 13 22 +12
11SEP26 149.00 P 1.31 1.31 1.31 0.81 +0.10 28 15 43 +15
11SEP26 150.00 P 1.29 1.75 1.29 1.06 +0.14 28 95 205 +44
11SEP26 152.50 P 2.39 2.93 2.19 1.92 +0.26 28 138 286 +35
11SEP26 155.00 P 4.00 4.34 3.60 3.15 +0.46 28 23 230 -13
11SEP26 157.50 P 5.29 5.78 5.29 4.75 +0.73 29 45 156 +30
11SEP26 160.00 P 0.00 0.00 0.00 6.68 +0.86 30 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 8.81 +1.14 31 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 10.91 +0.85 27 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 13.47 +1.09 34 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 15.97 +1.16 39 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 18.46 +1.16 43 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 20.96 +1.16 47 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 23.53 +1.23 54 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 26.03 +1.23 59 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 28.53 +1.03 63 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 31.17 +1.37 72 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 33.79 +1.49 80 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 36.29 +1.49 85 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 38.79 +1.49 89 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 41.28 +1.48 93 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 43.78 +1.48 96 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 46.27 +1.47 100 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 48.63 +1.33 98 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 51.28 +1.48 107 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 53.77 +1.47 110 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.08 0.08 0.08 0.01 0.00 55 12 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 1 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 +0.01 30 1 398 -1
29SEP26 127.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 526 0
29SEP26 130.00 P 0.32 0.32 0.32 0.05 +0.02 28 16 1,083 0
29SEP26 132.50 P 0.45 0.45 0.45 0.10 +0.03 28 10 608 0
29SEP26 135.00 P 0.51 0.55 0.51 0.19 +0.06 28 15 3,099 0
29SEP26 137.50 P 0.77 0.77 0.66 0.34 +0.11 28 733 4,050 +419
29SEP26 140.00 P 0.82 1.06 0.82 0.57 +0.15 28 851 8,270 -261
29SEP26 142.50 P 1.18 1.43 1.18 0.91 +0.21 28 297 4,454 -53
29SEP26 145.00 P 1.86 2.05 1.64 1.39 +0.29 28 323 4,951 -67
29SEP26 147.50 P 2.50 2.75 2.23 2.05 +0.38 29 499 4,693 -54
29SEP26 150.00 P 3.00 3.70 2.65 2.89 +0.48 29 622 9,545 +14
29SEP26 152.50 P 3.90 5.00 3.80 3.95 +0.59 29 14,586 29,420 +6,856
29SEP26 155.00 P 5.00 6.40 5.00 5.21 +0.68 29 1,702 44,936 +94
29SEP26 157.50 P 7.51 8.00 7.51 6.69 +0.77 29 12 2,880 -3
29SEP26 160.00 P 9.04 9.76 8.79 8.30 +0.78 29 153 7,978 +68
29SEP26 162.50 P 11.00 11.10 11.00 10.23 +0.90 30 25 2,516 +15
29SEP26 165.00 P 12.60 12.60 12.59 12.26 +0.94 31 2 759 +1
29SEP26 167.50 P 0.00 0.00 0.00 14.43 +0.98 32 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 16.71 +1.00 34 0 2,244 0
29SEP26 172.50 P 0.00 0.00 0.00 18.53 +0.99 28 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 20.96 +1.05 29 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 23.53 +1.20 34 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 26.03 +1.23 36 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 29.00 +1.27 46 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 31.45 +1.22 49 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 34.03 +1.40 52 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 36.38 +1.22 53 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 38.79 +1.49 54 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 41.28 +1.48 56 1 425 -1
29SEP26 197.50 P 0.00 0.00 0.00 43.78 +1.48 58 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 46.29 +1.28 61 1 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 51.39 +1.47 67 1 1,521 0
29SEP26 210.00 P 56.76 56.76 56.76 55.80 +0.94 0 2 283 -2
29SEP26 215.00 P 0.00 0.00 0.00 61.45 +1.61 77 1 530 -1
29SEP26 220.00 P 0.00 0.00 0.00 66.30 +1.48 78 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.41 +1.61 84 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.27 +1.47 84 1 1,024 -1
29SEP26 235.00 P 0.00 0.00 0.00 81.26 +1.46 88 2 93 -2
29SEP26 240.00 P 0.00 0.00 0.00 86.25 +1.45 91 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.36 +1.48 97 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.22 +1.42 97 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 101.20 +1.40 100 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.32 +1.52 106 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 111.31 +1.51 109 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.31 +1.51 112 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.29 +1.49 114 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.27 +1.47 116 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.26 +1.46 119 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.25 +1.45 121 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.22 +1.42 123 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.22 +1.42 126 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.20 +1.40 130 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.30 +1.50 138 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.28 +1.48 142 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.15 +1.35 143 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.13 +1.33 146 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.13 +1.33 150 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.12 +1.32 154 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.12 +1.32 158 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.12 +1.32 161 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.13 +1.33 166 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.13 +1.33 169 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.12 +1.32 172 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.12 +1.32 176 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.12 +1.32 179 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.02 +1.22 178 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 32 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.10 +0.03 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.24 +0.05 32 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.36 +0.08 32 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.53 +0.11 32 0 434 0
29OCT26 130.00 P 1.21 1.21 1.20 0.75 +0.15 32 10 431 +2
29OCT26 132.50 P 0.00 0.00 0.00 1.03 +0.18 32 0 453 0
29OCT26 135.00 P 1.88 1.99 1.81 1.39 +0.22 32 35 423 +13
29OCT26 137.50 P 2.25 2.44 2.25 1.86 +0.29 32 80 684 +20
29OCT26 140.00 P 2.92 3.00 2.81 2.40 +0.34 32 223 3,879 +166
29OCT26 142.50 P 3.15 3.80 3.15 3.05 +0.37 33 110 979 -15
29OCT26 145.00 P 4.02 4.65 4.02 3.86 +0.46 33 606 3,837 +560
29OCT26 147.50 P 5.11 5.65 4.80 4.76 +0.54 33 159 2,485 +84
29OCT26 150.00 P 6.00 6.80 5.55 5.77 +0.54 33 437 5,349 +229
29OCT26 152.50 P 7.45 8.00 7.40 6.97 +0.64 33 282 1,534 +63
29OCT26 155.00 P 9.00 9.50 8.92 8.25 +0.70 33 152 2,260 +45
29OCT26 157.50 P 10.60 10.60 10.18 9.68 +0.73 33 112 953 +73
29OCT26 160.00 P 12.20 12.94 12.20 11.24 +0.79 33 3 913 -1
29OCT26 162.50 P 13.82 13.82 13.82 12.89 +0.82 34 15 611 0
29OCT26 165.00 P 14.52 14.52 14.52 14.70 +0.86 34 5 501 0
29OCT26 167.50 P 0.00 0.00 0.00 16.58 +0.91 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 18.57 +0.92 35 0 265 0
29OCT26 172.50 P 0.00 0.00 0.00 20.66 +0.96 36 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 22.80 +0.96 36 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 25.05 +0.99 37 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.32 +1.07 38 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 29.69 +1.20 39 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 32.08 +1.02 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.52 +1.09 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.00 +1.22 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.51 +1.35 46 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.04 +1.47 48 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.47 +1.47 49 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.89 +1.49 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.77 +1.49 53 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.69 +1.49 55 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.62 +1.50 57 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.56 +1.50 60 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.50 +1.50 62 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.47 +1.51 64 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.41 +1.51 66 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.36 +1.50 68 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.36 +1.48 70 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.31 +1.51 72 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.36 +1.56 75 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.34 +1.54 77 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.32 +1.52 79 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.31 +1.51 81 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.30 +1.50 83 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 34 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 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.35 +0.02 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.47 +0.02 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.66 +0.04 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.87 +0.05 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.14 +0.05 35 0 75 0
27NOV26 127.50 P 0.00 0.00 0.00 1.47 +0.07 35 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.85 +0.08 35 0 396 0
27NOV26 132.50 P 0.00 0.00 0.00 2.34 +0.11 35 0 159 0
27NOV26 135.00 P 3.50 3.60 3.35 2.86 +0.13 35 27 362 +20
27NOV26 137.50 P 4.45 4.45 4.11 3.52 +0.15 35 51 272 +21
27NOV26 140.00 P 5.02 5.20 4.86 4.23 +0.20 35 70 1,814 +40
27NOV26 142.50 P 5.80 6.10 5.80 5.06 +0.21 35 2 498 +2
27NOV26 145.00 P 6.83 7.00 6.54 5.96 +0.27 35 636 3,488 +616
27NOV26 147.50 P 8.10 8.10 8.10 6.99 +0.27 35 1 825 +1
27NOV26 150.00 P 8.80 9.40 8.72 8.10 +0.35 35 21 2,202 +7
27NOV26 152.50 P 10.66 10.66 10.21 9.32 +0.34 35 2 1,809 0
27NOV26 155.00 P 11.50 12.00 11.50 10.63 +0.41 35 136 1,657 +16
27NOV26 157.50 P 13.06 13.06 13.06 12.06 +0.42 35 30 1,288 +15
27NOV26 160.00 P 15.13 15.13 15.13 13.55 +0.47 36 15 1,038 +15
27NOV26 162.50 P 0.00 0.00 0.00 15.18 +0.50 36 0 278 0
27NOV26 165.00 P 0.00 0.00 0.00 16.83 +0.51 36 0 120 0
27NOV26 167.50 P 0.00 0.00 0.00 18.66 +0.59 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 20.49 +0.59 36 0 75 0
27NOV26 172.50 P 0.00 0.00 0.00 21.79 +0.01 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.74 +0.66 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 25.75 +0.72 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.67 +1.57 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.83 +0.76 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.10 +0.82 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.38 +0.83 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.71 +0.87 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.08 +0.88 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.48 +0.94 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.92 +1.06 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.39 +1.19 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.39 +1.46 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.24 +1.52 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.08 +1.54 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.94 +1.53 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.82 +1.54 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.72 +1.55 57 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.63 +1.55 58 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.54 +1.54 59 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.46 +1.54 61 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.39 +1.53 62 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.36 +1.55 64 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.34 +1.54 65 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.32 +1.52 67 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.33 +1.53 69 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.32 +1.52 71 0 75 0
30DEC26 75.00 P 0.20 0.22 0.20 0.01 0.00 42 10 55 +10
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 35 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 0.05 +0.01 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 15 0
30DEC26 100.00 P 0.69 0.69 0.69 0.15 +0.02 36 1 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.39 +0.05 36 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 2,073 0
30DEC26 112.50 P 0.00 0.00 0.00 0.70 +0.07 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.87 +0.08 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 1.12 +0.10 36 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.43 +0.15 36 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.80 +0.15 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.18 +0.15 36 0 521 0
30DEC26 127.50 P 3.35 3.55 3.17 2.67 +0.20 36 128 836 +35
30DEC26 130.00 P 3.85 3.85 3.85 3.19 +0.21 36 5 5,138 -5
30DEC26 132.50 P 4.28 4.28 4.27 3.82 +0.27 36 90 552 +75
30DEC26 135.00 P 5.33 5.33 5.08 4.48 +0.26 36 28 815 +6
30DEC26 137.50 P 5.69 5.82 5.68 5.25 +0.34 36 75 631 +45
30DEC26 140.00 P 6.70 7.00 6.49 6.09 +0.33 36 88 5,250 +21
30DEC26 142.50 P 7.56 7.56 7.38 6.99 +0.39 36 68 1,426 +39
30DEC26 145.00 P 8.50 8.85 7.94 8.03 +0.42 37 1,045 3,925 +968
30DEC26 147.50 P 10.00 10.00 9.55 9.07 +0.42 37 14 1,070 -12
30DEC26 150.00 P 11.00 11.48 10.74 10.28 +0.50 37 195 4,379 +107
30DEC26 152.50 P 12.52 12.52 12.04 11.52 +0.50 37 69 1,409 +56
30DEC26 155.00 P 13.50 13.69 13.47 12.84 +0.57 37 31 2,330 0
30DEC26 157.50 P 15.44 15.44 14.87 14.29 +0.59 37 588 2,470 +485
30DEC26 160.00 P 16.00 17.00 16.00 15.74 +0.58 37 7 1,514 +6
30DEC26 162.50 P 18.04 18.04 18.04 17.34 +0.66 37 15 679 +15
30DEC26 165.00 P 0.00 0.00 0.00 18.99 +0.67 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.65 +0.67 38 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.49 +0.74 38 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 24.33 +0.74 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.21 +0.77 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.22 +0.81 39 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.23 +0.81 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.29 +0.84 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.44 +0.86 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.61 +0.87 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.80 +0.89 40 0 196 0
30DEC26 192.50 P 0.00 0.00 0.00 41.08 +0.91 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.37 +0.92 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.67 +0.94 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.05 +0.95 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 52.85 +1.28 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.76 +1.53 47 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.57 +1.63 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.35 +1.65 50 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.96 +1.47 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.98 +1.66 52 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.66 +1.50 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.64 +1.25 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.49 +1.22 54 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.39 +1.53 55 1 225 -1
30DEC26 255.00 P 0.00 0.00 0.00 101.36 +1.55 56 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.34 +1.54 58 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.32 +1.52 59 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.33 +1.53 61 1 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.32 +1.52 62 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.31 +1.51 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.30 +1.50 65 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.26 +1.46 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.26 +1.46 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.25 +1.45 69 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.21 +1.41 71 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.30 +1.50 75 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.28 +1.48 77 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.15 +1.35 78 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.14 +1.34 80 0 0 0
30MAR27 75.00 P 0.62 0.62 0.62 0.07 +0.01 39 3 15 +3
30MAR27 77.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.02 +0.03 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.24 +0.05 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.80 +0.05 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.17 +0.08 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.55 +0.08 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.96 +0.10 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 3.48 +0.11 39 0 4 0
30MAR27 120.00 P 4.96 4.96 4.96 4.12 +0.24 39 60 3,828 0
30MAR27 122.50 P 5.77 5.77 5.77 4.71 +0.16 39 15 91 +4
30MAR27 125.00 P 6.44 6.44 6.44 5.40 +0.16 39 60 196 +60
30MAR27 127.50 P 0.00 0.00 0.00 6.09 +0.16 39 0 408 0
30MAR27 130.00 P 7.80 7.80 7.71 6.86 +0.21 39 50 1,139 +20
30MAR27 132.50 P 8.71 8.71 8.71 7.73 +0.21 39 15 322 0
30MAR27 135.00 P 9.62 9.62 9.26 8.60 +0.21 39 17 412 -3
30MAR27 137.50 P 10.72 10.72 10.23 9.53 +0.26 39 45 434 +43
30MAR27 140.00 P 11.71 11.71 11.42 10.60 +0.28 39 105 886 +42
30MAR27 142.50 P 12.36 12.36 12.36 11.66 +0.27 39 15 498 -15
30MAR27 145.00 P 14.04 14.04 13.51 12.74 +0.28 40 30 677 +15
30MAR27 147.50 P 14.84 14.84 14.84 13.99 +0.35 40 1 1,904 0
30MAR27 150.00 P 15.55 16.11 15.55 15.26 +0.35 40 3 3,605 -1
30MAR27 152.50 P 17.94 18.08 17.41 16.54 +0.35 40 24 1,413 0
30MAR27 155.00 P 19.34 19.34 18.89 17.89 +0.41 40 47 1,817 +30
30MAR27 157.50 P 20.73 20.73 20.15 19.37 +0.43 40 32 1,762 +17
30MAR27 160.00 P 21.69 21.86 21.69 20.85 +0.43 40 17 1,690 0
30MAR27 162.50 P 23.31 23.47 23.28 22.34 +0.43 40 75 865 +75
30MAR27 165.00 P 0.00 0.00 0.00 23.94 +0.51 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.61 +0.50 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.30 +0.51 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 28.99 +0.51 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 30.78 +0.58 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.65 +0.59 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.52 +0.59 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.40 +0.60 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.34 +0.65 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.37 +0.67 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.40 +0.67 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.45 +0.68 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.51 +0.68 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.67 +0.74 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 50.85 +0.75 43 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 55.23 +0.75 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.75 +0.81 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.37 +0.82 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.04 +0.84 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.85 +1.07 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.70 +1.35 49 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.44 +1.45 49 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.14 +1.47 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.86 +1.49 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.61 +1.50 51 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 102.38 +1.63 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.18 +1.57 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.02 +1.60 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.87 +1.60 53 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.32 +1.52 51 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.75 +0.03 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.14 +0.05 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.35 +0.06 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.69 +0.08 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.99 +0.08 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.33 +0.11 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.66 +0.03 41 0 47 0
29JUN27 102.50 P 0.00 0.00 0.00 3.07 +0.03 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.51 +0.05 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.04 +0.03 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.72 +0.16 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.28 +0.17 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.99 +0.21 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.70 +0.21 41 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.42 +0.21 41 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 8.24 +0.27 41 0 15 0
29JUN27 125.00 P 10.04 10.04 10.04 9.13 +0.27 41 30 85 +24
29JUN27 127.50 P 0.00 0.00 0.00 10.02 +0.27 41 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.91 +0.27 41 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 11.97 +0.34 41 0 177 0
29JUN27 135.00 P 14.17 14.17 14.17 13.05 +0.33 41 5 442 +5
29JUN27 137.50 P 0.00 0.00 0.00 14.14 +0.34 42 0 333 0
29JUN27 140.00 P 16.56 16.56 16.56 15.23 +0.34 42 1 1,511 -1
29JUN27 142.50 P 17.44 17.44 17.44 16.47 +0.40 42 15 122 +15
29JUN27 145.00 P 0.00 0.00 0.00 17.76 +0.41 42 0 482 0
29JUN27 147.50 P 0.00 0.00 0.00 19.04 +0.40 42 0 236 0
29JUN27 150.00 P 21.30 21.85 20.98 20.33 +0.65 42 35 1,108 +35
29JUN27 152.50 P 22.36 22.36 22.36 21.71 +0.48 42 15 366 +15
29JUN27 155.00 P 24.20 24.20 23.84 23.20 +0.48 42 51 617 +31
29JUN27 157.50 P 25.27 25.27 25.27 24.68 +0.48 42 30 397 +30
29JUN27 160.00 P 26.85 26.85 26.85 26.17 +0.48 42 15 553 0
29JUN27 162.50 P 28.46 28.46 28.46 27.66 +0.48 42 15 215 -8
29JUN27 165.00 P 0.00 0.00 0.00 29.17 +0.47 42 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 30.81 +0.62 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.48 +1.16 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.32 +1.52 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.00 +0.55 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.81 +0.62 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.66 +0.62 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.51 +0.62 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.36 +0.62 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.22 +0.62 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.12 +0.66 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.12 +0.68 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.13 +0.68 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.13 +0.67 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.15 +0.68 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.23 +0.73 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.51 +0.74 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.80 +0.74 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.12 +0.75 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.64 +0.79 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.17 +0.80 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 85.73 +0.81 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.40 +0.85 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.13 +0.85 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.90 +1.20 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.64 +1.37 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.25 +1.38 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.90 +1.40 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.56 +1.43 51 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 123.23 +1.26 52 0 4 0
29SEP27 80.00 P 2.30 2.30 2.30 1.26 +0.13 42 1 1 +1
29SEP27 82.50 P 2.26 2.26 2.26 1.48 +0.10 42 4 4 +4
29SEP27 85.00 P 0.00 0.00 0.00 1.79 +0.14 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.10 +0.14 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.41 +0.14 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.83 +0.19 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.26 +0.20 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.69 +0.20 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.21 +0.26 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 4.78 +0.26 42 1 2 +1
29SEP27 105.00 P 0.00 0.00 0.00 5.35 +0.27 42 1 1 +1
29SEP27 107.50 P 0.00 0.00 0.00 5.95 +0.30 42 0 0 0
29SEP27 110.00 P 6.88 6.88 6.88 6.67 +0.34 42 2 2 +2
29SEP27 112.50 P 0.00 0.00 0.00 7.40 +0.34 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.13 +0.34 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 8.92 +0.40 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.83 +0.42 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.74 +0.43 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.65 +0.42 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.59 +0.45 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.70 +0.52 42 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 14.80 +0.51 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 15.91 +0.52 42 0 10 0
29SEP27 137.50 P 0.00 0.00 0.00 17.02 +0.52 42 0 0 0
29SEP27 140.00 P 19.12 19.40 19.12 18.24 +0.61 42 9 26 +9
29SEP27 142.50 P 0.00 0.00 0.00 19.54 +0.60 42 0 4 0
29SEP27 145.00 P 0.00 0.00 0.00 20.85 +0.61 42 0 2 0
29SEP27 147.50 P 0.00 0.00 0.00 22.16 +0.61 42 0 0 0
29SEP27 150.00 P 24.10 24.55 24.10 23.48 +0.61 42 2 5 +2
29SEP27 152.50 P 26.27 26.27 26.23 24.89 +0.69 42 2 2 +2
29SEP27 155.00 P 27.18 27.76 27.18 26.40 +0.69 43 6 20 +6
29SEP27 157.50 P 0.00 0.00 0.00 27.91 +0.69 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 29.42 +0.70 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 30.94 +0.70 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 32.47 +0.71 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 34.16 +0.76 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.78 +0.68 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.47 +0.68 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.20 +0.70 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.97 +0.76 43 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 42.71 +0.78 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 44.57 +0.82 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.45 +0.83 44 1 1 +1
29SEP27 187.50 P 0.00 0.00 0.00 48.32 +0.82 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.20 +0.82 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.09 +0.83 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.98 +0.83 44 1 1 +1
29SEP27 197.50 P 0.00 0.00 0.00 55.95 +0.87 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.97 +0.86 44 1 1 +1
29SEP27 205.00 P 0.00 0.00 0.00 62.03 +0.86 44 1 1 +1
29SEP27 210.00 P 0.00 0.00 0.00 66.11 +0.87 45 1 1 +1
29SEP27 215.00 P 0.00 0.00 0.00 70.26 +0.90 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.58 +0.90 45 1 1 +1
29SEP27 225.00 P 0.00 0.00 0.00 78.91 +0.90 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.27 +0.91 46 2 2 +2
29SEP27 235.00 P 0.00 0.00 0.00 87.70 +0.92 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.26 +0.93 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.83 +0.93 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.43 +0.95 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.07 +1.15 49 1 1 +1
29SEP27 260.00 P 0.00 0.00 0.00 110.82 +1.38 49 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.38 +1.35 50 1 1 +1
TOTAL PUT 27,738 314,003 +11,160
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$ 13.960
29SEP26 8.50 C 0.00 0.00 0.00 5.47 +0.18 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 +0.18 65 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.97 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.17 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.98 +0.17 37 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.15 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 +0.13 30 0 901 0
29SEP26 13.50 C 0.36 0.36 0.36 0.60 +0.10 28 42 1,811 +42
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.07 28 0 2,486 0
29SEP26 14.50 C 0.14 0.14 0.13 0.15 +0.05 29 25 1,328 0
29SEP26 15.00 C 0.04 0.04 0.02 0.08 +0.04 32 372 3,281 +149
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 119 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 130 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.52 +0.19 103 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.24 +0.15 88 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.99 +0.16 83 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.76 +0.18 86 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.51 +0.18 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.25 +0.17 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.01 +0.17 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.50 +0.16 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.99 +0.15 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.98 +0.17 31 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.51 +0.17 32 0 435 0
29OCT26 13.00 C 0.80 0.92 0.80 1.08 +0.14 31 249 667 +219
29OCT26 13.50 C 0.00 0.00 0.00 0.71 +0.09 29 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.46 +0.07 29 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.29 +0.04 30 0 1,370 0
29OCT26 15.00 C 0.15 0.19 0.15 0.17 +0.01 29 223 1,816 +215
29OCT26 15.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 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 4.99 +0.16 72 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.76 +0.18 73 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.51 +0.18 70 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.25 +0.17 64 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.01 +0.17 62 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.50 +0.16 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.99 +0.15 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.47 +0.17 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.99 +0.16 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.55 +0.15 31 0 30 0
27NOV26 13.00 C 0.91 0.91 0.91 1.16 +0.12 31 60 150 +60
27NOV26 13.50 C 0.00 0.00 0.00 0.86 +0.10 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.61 +0.07 30 0 240 0
27NOV26 14.50 C 0.35 0.35 0.35 0.44 +0.05 30 60 559 0
27NOV26 15.00 C 0.23 0.27 0.23 0.32 +0.04 31 105 274 +37
27NOV26 15.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 0.00 31 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 31 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.52 +0.19 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.24 +0.15 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.99 +0.16 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 +0.18 64 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.51 +0.18 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 +0.17 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.01 +0.17 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.50 +0.16 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 +0.14 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 +0.17 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.13 29 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 +0.11 30 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.08 30 0 1,360 0
30DEC26 13.50 C 0.89 0.89 0.89 0.98 +0.06 30 25 1,048 +25
30DEC26 14.00 C 0.00 0.00 0.00 0.77 +0.06 30 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.05 30 0 1,167 0
30DEC26 15.00 C 0.38 0.38 0.38 0.45 +0.04 30 30 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 690 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 1,935 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 31 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 31 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.52 +0.19 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.24 +0.15 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.99 +0.16 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.76 +0.18 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.51 +0.18 46 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.25 +0.16 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.01 +0.17 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.50 +0.14 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 +0.10 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 +0.15 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 +0.17 32 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 +0.12 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.60 +0.07 31 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 +0.05 30 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 -0.01 29 0 526 0
30MAR27 14.50 C 0.86 0.86 0.86 0.92 +0.02 30 14 381 +14
30MAR27 15.00 C 0.00 0.00 0.00 0.75 0.00 30 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 +0.03 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 530 0
30MAR27 16.50 C 0.43 0.43 0.43 0.45 +0.03 31 8 553 +8
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.05 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.03 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.04 33 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 +0.04 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.52 +0.18 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.24 +0.15 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.99 +0.15 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.76 +0.17 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.51 +0.17 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.25 +0.15 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.02 +0.15 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.51 +0.09 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.13 +0.09 30 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.77 +0.04 30 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.44 +0.02 30 0 100 0
29JUN27 12.50 C 2.03 2.03 2.03 2.14 0.00 30 30 60 -30
29JUN27 13.00 C 0.00 0.00 0.00 1.91 +0.01 31 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.69 +0.02 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.51 +0.09 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.35 +0.10 33 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 +0.11 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 +0.10 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 +0.12 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 0.84 +0.11 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 +0.11 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 +0.10 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 +0.11 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.12 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.12 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 +0.11 37 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 +0.11 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 +0.10 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 +0.10 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.01 +0.17 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.76 +0.17 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.51 +0.16 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.25 +0.13 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.02 +0.14 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.63 +0.11 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.30 +0.10 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.00 +0.11 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.72 +0.02 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.46 +0.03 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.24 +0.05 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.02 +0.05 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.84 +0.13 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.66 +0.11 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.52 +0.11 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.38 +0.11 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.27 +0.11 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.16 +0.11 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.06 +0.09 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.98 +0.09 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.90 +0.09 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.83 +0.09 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.72 +0.09 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.67 +0.09 39 0 0 0
TOTAL CALL 1,243 74,405 +739
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 2,083 0
29SEP26 12.50 P 0.15 0.16 0.15 0.11 -0.09 31 212 4,332 +2
29SEP26 13.00 P 0.36 0.36 0.24 0.23 -0.10 30 109 5,539 +34
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.12 28 0 3,287 0
29SEP26 14.00 P 1.00 1.00 1.00 0.72 -0.11 27 12 3,336 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.15 29 0 2,311 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 -0.14 33 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 2.06 -0.15 35 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.61 -0.05 49 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.13 -0.03 58 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 -0.17 41 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 -0.18 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.02 -0.18 45 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.53 -0.17 59 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 -0.18 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.50 -0.20 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.50 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.51 -0.18 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.51 -0.18 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.52 -0.17 87 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.52 -0.17 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.51 -0.18 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.51 -0.18 89 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.52 -0.17 112 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.49 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.49 -0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.50 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.49 -0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.51 -0.16 128 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.51 -0.17 133 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 90 0
29OCT26 11.00 P 0.08 0.08 0.08 0.05 0.00 35 50 596 +20
29OCT26 11.50 P 0.00 0.00 0.00 0.09 0.00 33 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 789 0
29OCT26 13.00 P 0.54 0.54 0.40 0.41 -0.07 30 11 8,905 0
29OCT26 13.50 P 0.82 0.82 0.76 0.63 -0.09 30 165 972 +41
29OCT26 14.00 P 0.00 0.00 0.00 0.91 -0.13 29 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.26 -0.14 29 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.66 -0.17 29 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.09 -0.18 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.61 -0.08 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.13 -0.04 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.53 -0.17 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.02 -0.18 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.51 -0.19 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.02 -0.18 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.53 -0.17 44 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.50 -0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.50 -0.19 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.51 -0.18 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 210 0
27NOV26 12.00 P 0.33 0.33 0.33 0.24 -0.04 31 100 151 +100
27NOV26 12.50 P 0.49 0.49 0.49 0.37 -0.06 31 60 70 +60
27NOV26 13.00 P 0.00 0.00 0.00 0.54 -0.09 30 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.77 -0.10 30 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 1.06 -0.10 30 0 1,009 0
27NOV26 14.50 P 1.56 1.56 1.56 1.39 -0.13 30 30 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.77 -0.14 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.18 -0.16 30 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.62 -0.14 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.13 -0.06 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.55 -0.15 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.02 -0.18 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.53 -0.17 33 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.04 -0.16 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.53 -0.17 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.52 -0.18 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.51 -0.18 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.51 -0.18 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 30 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.07 29 0 160 0
30DEC26 11.50 P 0.30 0.30 0.30 0.19 -0.06 30 30 550 -30
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 917 0
30DEC26 12.50 P 0.60 0.60 0.60 0.47 -0.06 30 35 367 +35
30DEC26 13.00 P 0.83 0.83 0.83 0.67 -0.07 31 5 1,975 +5
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.09 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 -0.06 31 0 817 0
30DEC26 14.50 P 1.76 1.76 1.76 1.53 -0.09 31 30 935 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.85 -0.13 30 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 -0.17 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 -0.14 30 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.09 33 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 -0.11 31 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.07 -0.13 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 -0.13 35 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.14 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.55 -0.15 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.06 -0.12 41 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.56 -0.14 44 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.56 -0.13 48 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.56 -0.13 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.55 -0.14 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.55 -0.14 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.56 -0.13 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.54 -0.15 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.54 -0.15 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.55 -0.14 71 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.54 -0.14 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.55 -0.13 77 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.55 -0.13 79 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.53 -0.15 78 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.54 -0.13 82 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.55 -0.13 87 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.04 31 0 40 0
30MAR27 11.00 P 0.30 0.30 0.30 0.27 -0.04 31 30 488 +30
30MAR27 11.50 P 0.49 0.49 0.48 0.38 -0.06 30 90 441 +78
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.06 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.08 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 -0.09 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.13 29 0 1,514 0
30MAR27 14.50 P 1.99 1.99 1.99 1.73 -0.13 30 30 1,025 +30
30MAR27 15.00 P 0.00 0.00 0.00 2.13 -0.11 31 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.10 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 -0.10 32 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.31 -0.10 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.73 -0.11 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 -0.08 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 -0.09 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.10 -0.12 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.59 -0.11 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.06 -0.12 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.57 -0.13 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.57 -0.12 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.56 -0.13 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.56 -0.13 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.57 -0.12 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.56 -0.13 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.55 -0.14 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.57 -0.12 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 -0.05 29 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.07 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 -0.08 29 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 -0.09 29 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.18 -0.10 29 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.11 30 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.41 -0.12 31 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 -0.13 31 0 284 0
29JUN27 12.00 P 1.00 1.00 1.00 0.76 -0.14 32 21 680 +21
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.13 32 0 240 0
29JUN27 13.00 P 1.38 1.38 1.38 1.25 -0.12 33 195 1,017 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.12 34 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 -0.10 34 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.19 -0.09 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.54 -0.08 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.91 -0.09 36 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.30 -0.08 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.70 -0.09 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 -0.08 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 -0.10 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 -0.08 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.44 -0.08 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.90 -0.06 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.35 -0.06 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.81 -0.02 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.72 -0.03 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.63 -0.06 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.56 -0.13 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.57 -0.12 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.56 -0.13 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.28 -0.08 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.47 -0.08 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.62 -0.09 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.80 -0.08 33 0 30 0
29SEP27 12.00 P 1.34 1.34 1.34 1.01 -0.09 34 200 630 +200
29SEP27 12.50 P 0.00 0.00 0.00 1.24 -0.09 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.51 -0.08 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.79 -0.08 35 0 0 0
29SEP27 14.00 P 2.41 2.41 2.41 2.10 -0.07 35 270 270 +270
29SEP27 14.50 P 0.00 0.00 0.00 2.42 -0.08 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.78 -0.08 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.15 -0.08 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.54 -0.09 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.94 -0.09 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.35 -0.10 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.78 -0.10 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.21 -0.11 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.65 -0.12 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.11 -0.11 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.57 -0.12 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.03 -0.12 44 0 0 0
TOTAL PUT 1,685 91,904 +926
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 15.850
04SEP26 11.00 C 0.00 0.00 0.00 4.85 -0.21 0 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 4.35 -0.21 0 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 3.85 -0.21 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 3.60 -0.21 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 3.10 -0.21 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 2.85 -0.21 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 2.60 -0.21 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 2.35 -0.21 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 2.10 -0.21 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 1.85 -0.21 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 1.60 -0.22 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.21 63 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 1.12 -0.21 62 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.22 56 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 0.65 -0.23 51 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.19 55 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 0.32 -0.19 56 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.15 56 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.12 -0.13 57 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.10 59 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.04 -0.06 61 0 24 0
04SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 4.86 -0.21 85 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 4.61 -0.21 80 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.36 -0.21 74 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.11 -0.21 69 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 3.86 -0.21 63 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.61 -0.21 58 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.36 -0.21 52 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.11 -0.21 47 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.22 41 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.62 -0.21 56 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.37 -0.22 51 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.13 -0.22 52 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 1.89 -0.22 50 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.67 -0.21 53 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.45 -0.21 52 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.24 -0.22 52 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.05 -0.21 52 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.85 -0.23 49 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.19 49 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.56 -0.18 50 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.18 50 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.34 -0.18 50 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.13 52 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.20 -0.11 51 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.10 52 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.11 -0.08 52 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.07 52 0 24 0
11SEP26 17.75 C 0.08 0.08 0.08 0.06 -0.06 53 15 15 +15
11SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 8 0
11SEP26 18.25 C 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 -0.21 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.89 -0.20 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.17 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.94 -0.17 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.20 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 -0.20 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.19 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.18 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.22 47 0 0 0
29SEP26 16.00 C 0.73 0.73 0.72 0.77 -0.17 47 5 5 +5
29SEP26 16.50 C 0.57 0.57 0.57 0.60 -0.13 49 1 1 +1
29SEP26 17.00 C 0.44 0.44 0.44 0.44 -0.12 49 2 6 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.09 50 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.41 -0.26 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 -0.26 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.51 -0.23 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.10 -0.22 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.77 -0.18 51 0 0 0
29OCT26 14.00 C 2.27 2.27 2.27 2.41 -0.17 52 15 15 +15
29OCT26 14.50 C 0.00 0.00 0.00 2.07 -0.12 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.77 -0.10 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.47 -0.13 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.24 -0.14 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.07 -0.11 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.88 -0.12 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.74 -0.10 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.60 -0.09 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.49 -0.08 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.39 -0.07 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.55 -0.19 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.11 -0.19 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.71 -0.18 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.30 -0.22 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.97 -0.15 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.71 -0.15 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.40 -0.14 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.08 -0.20 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.81 -0.17 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.59 -0.14 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.38 -0.14 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.22 -0.12 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.07 -0.12 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.93 -0.10 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.81 -0.08 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.70 -0.06 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.60 -0.05 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.51 -0.05 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
27NOV26 23.00 C 0.29 0.29 0.29 0.19 -0.02 54 30 30 +30
30DEC26 11.50 C 0.00 0.00 0.00 4.68 -0.14 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 -0.16 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 -0.19 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.19 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 -0.18 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.15 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.14 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 -0.19 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 -0.18 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 -0.15 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 -0.11 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.14 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.13 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.09 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 -0.10 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 -0.07 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 -0.07 54 0 0 0
30DEC26 20.00 C 0.80 0.83 0.80 0.75 -0.06 54 30 30 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.04 54 0 0 0
30DEC26 23.00 C 0.47 0.47 0.46 0.34 -0.03 53 30 30 +30
30MAR27 11.50 C 0.00 0.00 0.00 5.12 -0.18 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.76 -0.17 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.29 -0.30 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 -0.28 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.72 -0.15 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.40 -0.16 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.16 -0.15 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.92 -0.14 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.72 -0.11 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.50 -0.12 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 -0.15 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.97 -0.10 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.14 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.70 -0.08 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 -0.09 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 -0.09 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 -0.08 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 -0.10 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.06 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.49 -0.18 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.16 -0.18 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.85 -0.18 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 -0.06 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.27 -0.06 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.01 -0.05 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 -0.18 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.42 -0.16 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.22 -0.14 51 300 760 +300
29JUN27 16.00 C 3.10 3.10 3.08 3.02 -0.17 51 503 1,366 +503
29JUN27 16.50 C 0.00 0.00 0.00 2.84 -0.17 51 200 603 +200
29JUN27 17.00 C 0.00 0.00 0.00 2.67 -0.13 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.50 -0.14 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.31 -0.15 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 -0.12 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 -0.17 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 -0.12 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.84 -0.13 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.62 -0.11 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 -0.10 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.24 -0.09 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.71 -0.16 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.40 -0.16 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.10 -0.16 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.83 -0.15 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.57 -0.14 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.31 -0.14 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.15 -0.06 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.94 -0.12 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.73 -0.09 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.53 -0.14 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.29 -0.18 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.12 -0.16 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.97 -0.12 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.82 -0.11 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 -0.11 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.53 -0.10 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 -0.09 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.26 -0.08 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.96 -0.15 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.75 -0.12 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.58 -0.11 53 0 0 0
TOTAL CALL 1,131 3,018 +1,131
04SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
04SEP26 15.00 P 0.08 0.08 0.07 0.04 0.00 62 30 45 +30
04SEP26 15.25 P 0.00 0.00 0.00 0.07 0.00 58 0 1 0
04SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 60 0 2 0
04SEP26 15.75 P 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
04SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.06 61 0 0 0
04SEP26 16.25 P 0.00 0.00 0.00 0.54 +0.09 63 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.11 60 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.93 +0.12 57 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 1.16 +0.16 55 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 1.41 +0.19 64 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.20 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 1.90 +0.20 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.21 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 2.40 +0.21 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 2.65 +0.21 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 2.90 +0.21 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.21 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.21 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 4.15 +0.21 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 4.65 +0.21 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.21 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 5.65 +0.21 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 6.15 +0.21 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 6.65 +0.21 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 7.15 +0.21 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 7.65 +0.21 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 8.15 +0.21 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 8.65 +0.21 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 77 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 0.01 -0.01 51 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 54 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
11SEP26 15.75 P 0.00 0.00 0.00 0.48 +0.04 53 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.05 53 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.76 +0.09 53 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.10 55 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 1.09 +0.10 51 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 1.29 +0.11 52 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.50 +0.13 52 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.14 52 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.94 +0.15 51 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 2.18 +0.17 52 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.42 +0.18 53 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.66 +0.19 52 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 3.21 +0.26 79 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.46 +0.24 83 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.18 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 4.15 +0.21 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.65 +0.21 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.21 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.65 +0.21 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 6.15 +0.21 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.65 +0.21 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 7.15 +0.21 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.65 +0.21 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 8.15 +0.21 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.65 +0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.05 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 +0.08 50 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 +0.09 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 +0.11 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.55 +0.11 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.13 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.14 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.77 +0.16 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.27 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.78 +0.19 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 +0.23 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.24 +0.22 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 +0.26 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.15 +0.21 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 +0.02 52 0 45 0
29OCT26 13.00 P 0.00 0.00 0.00 0.26 +0.03 52 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.66 +0.06 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.86 +0.08 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.09 +0.08 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.36 +0.08 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.67 +0.17 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.00 +0.14 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.30 +0.09 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.72 +0.11 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.12 +0.13 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.54 +0.14 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.95 +0.13 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.15 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.36 +0.21 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 +0.20 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.23 +0.23 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.34 +0.04 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.45 +0.03 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.58 +0.04 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.75 +0.06 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.94 +0.07 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.19 +0.11 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.42 +0.10 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.72 +0.13 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.02 +0.17 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.34 +0.15 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.68 +0.12 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.04 +0.13 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.43 +0.14 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.82 +0.14 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.24 +0.15 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.65 +0.17 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.49 +0.15 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.39 +0.15 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.33 +0.16 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 0 0
30DEC26 12.50 P 0.50 0.50 0.50 0.49 +0.03 52 5 5 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.63 +0.05 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 +0.07 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.09 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 +0.08 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.09 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 +0.13 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 +0.14 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 +0.16 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 +0.14 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 +0.12 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 +0.13 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 +0.13 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.46 +0.15 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 +0.15 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 +0.17 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 +0.18 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 +0.14 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
30MAR27 12.50 P 0.92 0.92 0.92 0.85 +0.05 51 2 6 +2
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.06 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.08 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.04 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.09 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.17 +0.10 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 +0.10 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.15 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.13 +0.15 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.46 +0.11 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.81 +0.15 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.16 +0.11 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.53 +0.12 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 +0.13 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 +0.12 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.12 +0.15 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.16 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.84 +0.20 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 +0.02 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.20 +0.05 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.40 +0.06 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.62 +0.07 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.09 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.10 +0.08 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.37 +0.09 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 +0.08 53 990 1,440 +980
29JUN27 16.00 P 0.00 0.00 0.00 2.93 +0.09 53 1,250 1,843 +980
29JUN27 16.50 P 0.00 0.00 0.00 3.24 +0.10 53 260 603 +200
29JUN27 17.00 P 0.00 0.00 0.00 3.58 +0.11 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.91 +0.12 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 +0.13 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.61 +0.11 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.95 +0.12 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.34 +0.13 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.73 +0.14 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.51 +0.14 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.34 +0.17 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.18 +0.18 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.39 +0.08 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.53 +0.03 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.76 -0.02 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.00 +0.01 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.25 +0.01 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.52 +0.01 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.89 +0.19 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.16 +0.19 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.34 +0.08 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.64 +0.16 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.07 +0.29 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.40 +0.30 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.60 +0.17 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.97 +0.13 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.33 +0.14 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.70 +0.14 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.04 +0.11 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.78 +0.08 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.55 +0.13 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.36 +0.14 53 0 0 0
TOTAL PUT 2,537 4,058 +2,197
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 1.87 +0.01 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.67 0.00 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.57 0.00 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 +0.01 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 +0.01 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 +0.01 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.01 43 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 161 0
29SEP26 5.25 C 0.22 0.22 0.22 0.25 -0.01 41 4 161 0
29SEP26 5.50 C 0.17 0.17 0.16 0.15 -0.01 42 9 205 +5
29SEP26 5.75 C 0.09 0.09 0.09 0.08 -0.01 41 20 630 0
29SEP26 6.00 C 0.07 0.07 0.07 0.04 -0.01 41 2 994 -2
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 189 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 591 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.79 +0.02 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.69 +0.01 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.49 0.00 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.39 0.00 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.30 +0.01 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.93 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 +0.01 43 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.62 0.00 40 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.56 -0.01 41 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 0.00 42 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 0.00 42 0 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 87 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 116 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 0.00 42 0 208 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 81 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 44 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.34 0.00 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.25 0.00 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.00 0.00 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 +0.02 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.57 -0.03 41 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.45 -0.02 42 0 62 0
27NOV26 5.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 -0.01 43 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.11 0.00 43 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 44 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.93 +0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 0.00 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.64 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.55 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.47 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 -0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 -0.01 43 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.02 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.01 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.03 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.03 41 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.03 41 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.01 42 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.01 42 0 51 0
30DEC26 5.50 C 0.43 0.43 0.43 0.43 -0.01 42 35 305 -35
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.02 42 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 0.00 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 42 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 0.00 43 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 43 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 44 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 43 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 44 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.98 -0.02 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.89 0.00 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.80 0.00 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 -0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 -0.02 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 -0.02 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.03 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 -0.01 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.03 40 0 3 0
30MAR27 5.00 C 0.81 0.81 0.81 0.81 -0.04 40 30 30 +30
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.03 41 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.02 41 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.02 41 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR27 7.00 C 0.21 0.21 0.21 0.20 -0.03 41 60 355 +60
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 200 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.04 -0.02 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.96 -0.02 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.88 -0.02 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.80 -0.02 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.65 -0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.43 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 -0.03 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 -0.02 42 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 -0.03 41 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.12 -0.01 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.02 41 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 -0.03 41 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.84 0.00 41 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.75 -0.01 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.02 41 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.01 41 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 -0.02 41 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.01 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 0.00 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 42 0 2 0
29JUN27 7.50 C 0.26 0.26 0.26 0.24 -0.02 41 16 84 +16
29JUN27 7.75 C 0.23 0.23 0.23 0.21 -0.01 41 18 18 +18
29JUN27 8.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.50 - 41 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.44 -0.02 41 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.27 -0.02 41 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 -0.02 41 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.85 -0.02 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
TOTAL CALL 194 9,134 +92
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 0.00 41 0 44 0
29SEP26 4.60 P 0.03 0.03 0.03 0.03 0.00 41 47 291 +34
29SEP26 4.70 P 0.05 0.05 0.05 0.04 -0.01 39 1 78 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 42 0 320 0
29SEP26 4.90 P 0.09 0.09 0.09 0.09 0.00 41 1 258 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.12 0.00 41 0 1,265 0
29SEP26 5.25 P 0.21 0.21 0.21 0.22 -0.01 40 2 145 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 346 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.01 44 0 574 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.01 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 0.00 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 0.00 0 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 0.00 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.74 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.24 0.00 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 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 41 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 0.00 41 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 0.00 41 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 0.00 40 0 69 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 0.00 41 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.17 -0.01 40 0 77 0
29OCT26 5.00 P 0.22 0.22 0.22 0.21 0.00 41 2 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.32 -0.01 40 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.47 -0.01 41 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.64 -0.03 41 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.28 -0.02 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.51 -0.02 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 -0.02 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 0.00 43 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 -0.01 42 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
27NOV26 4.50 P 0.11 0.11 0.11 0.12 -0.01 42 5 14 +5
27NOV26 4.60 P 0.00 0.00 0.00 0.15 0.00 42 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.01 41 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.21 0.00 42 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.41 0.00 42 0 300 0
27NOV26 5.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 74 0
27NOV26 5.75 P 0.00 0.00 0.00 0.72 -0.01 42 0 1 0
27NOV26 6.00 P 0.95 0.95 0.95 0.92 0.00 45 1 12 +1
27NOV26 6.25 P 0.00 0.00 0.00 1.11 -0.01 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.33 -0.01 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.55 -0.01 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.78 -0.01 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.25 -0.01 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.74 -0.01 0 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 44 0 1 0
30DEC26 4.00 P 0.08 0.08 0.08 0.07 -0.01 43 2 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 0.00 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 43 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 42 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 41 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 42 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 0.00 42 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 0.00 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.01 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 0.00 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 +0.01 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.01 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.01 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 0.00 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 0.00 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 0.00 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 0.00 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.74 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 -0.01 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.01 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.02 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.02 40 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 0.00 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.26 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 +0.01 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 +0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.02 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.55 +0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 +0.02 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.01 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 0.00 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 0.00 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 0.00 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 -0.01 42 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 0.00 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 -0.01 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.01 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 0.00 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 -0.01 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.37 -0.02 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.57 +0.01 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.96 +0.01 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.17 +0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 +0.01 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.60 +0.01 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.83 +0.02 43 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.36 - 42 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 0.00 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.15 0.00 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.31 +0.01 42 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.67 +0.01 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.86 0.00 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.06 +0.01 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.25 0.00 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.67 +0.01 43 0 0 0
TOTAL PUT 61 8,407 +44
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$ 1.395
29SEP26 0.80 C 0.00 0.00 0.00 0.60 -0.03 107 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 -0.03 96 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 -0.03 85 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 -0.03 76 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 -0.04 66 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 -0.04 58 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.03 71 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.26 -0.03 61 0 0 0
29SEP26 1.20 C 0.20 0.20 0.20 0.21 -0.04 51 2 5 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.02 51 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.10 -0.02 49 0 6 0
29SEP26 1.40 C 0.06 0.07 0.06 0.08 -0.01 53 11 86 +5
29SEP26 1.45 C 0.05 0.06 0.05 0.05 -0.02 47 9 153 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 211 0
29SEP26 1.55 C 0.04 0.04 0.03 0.03 -0.01 53 4 818 +2
29SEP26 1.60 C 0.00 0.00 0.00 0.02 -0.01 52 0 334 0
29SEP26 1.65 C 0.02 0.02 0.02 0.01 -0.01 48 19 108 +2
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 1.80 C 0.01 0.01 0.01 0.01 0.00 65 31 195 -2
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 80 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 84 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 115 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 122 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 128 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 134 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 140 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 150 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 164 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 169 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 177 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 181 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 188 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 192 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 195 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 199 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.60 -0.03 64 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.55 -0.03 56 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.51 -0.03 76 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.41 -0.04 60 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.17 -0.02 53 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29OCT26 1.40 C 0.11 0.11 0.10 0.11 -0.02 49 20 38 +20
29OCT26 1.45 C 0.00 0.00 0.00 0.09 -0.02 50 0 16 0
29OCT26 1.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 26 0
29OCT26 1.55 C 0.06 0.06 0.06 0.06 -0.02 51 20 67 +1
29OCT26 1.60 C 0.00 0.00 0.00 0.05 -0.01 53 0 38 0
29OCT26 1.65 C 0.00 0.00 0.00 0.04 -0.01 53 0 37 0
29OCT26 1.70 C 0.00 0.00 0.00 0.03 -0.01 52 0 38 0
29OCT26 1.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
27NOV26 0.95 C 0.00 0.00 0.00 0.47 -0.03 64 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.15 -0.01 54 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.10 0.00 57 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.08 -0.01 55 0 5 0
27NOV26 1.65 C 0.00 0.00 0.00 0.07 -0.01 56 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.06 -0.01 56 0 6 0
27NOV26 1.75 C 0.00 0.00 0.00 0.05 -0.01 56 0 3 0
27NOV26 1.80 C 0.00 0.00 0.00 0.04 -0.01 55 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.03 -0.01 53 0 3 0
27NOV26 1.90 C 0.00 0.00 0.00 0.02 -0.01 49 0 13 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 0.80 C 0.00 0.00 0.00 0.61 -0.04 59 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 -0.04 65 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 -0.03 61 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.40 -0.03 60 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.36 -0.03 58 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 -0.03 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.03 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.02 52 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.02 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.01 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 -0.01 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.01 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.01 56 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 0.00 57 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 0.00 58 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 0.00 58 0 175 0
30DEC26 1.80 C 0.06 0.06 0.06 0.07 0.00 58 2 415 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 0.00 57 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 0.00 56 0 218 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 0.00 55 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.03 0.00 52 0 35 0
30DEC26 2.10 C 0.04 0.04 0.04 0.02 0.00 51 1 9 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 2.60 C 0.02 0.02 0.02 0.01 0.00 60 100 107 +100
30DEC26 2.70 C 0.02 0.02 0.02 0.01 0.00 63 100 345 +100
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.60 -0.02 65 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30MAR27 1.40 C 0.23 0.23 0.23 0.23 -0.02 53 1 28 +1
30MAR27 1.45 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 -0.01 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 -0.01 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 8 0
30MAR27 2.10 C 0.08 0.08 0.08 0.06 -0.01 53 190 190 +190
30MAR27 2.20 C 0.00 0.00 0.00 0.05 -0.01 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.00 C 0.03 0.03 0.03 0.01 0.00 53 60 66 +60
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.65 -0.04 57 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.61 -0.04 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.57 -0.04 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.50 -0.03 55 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.47 -0.03 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.40 -0.04 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.37 -0.04 52 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.35 -0.03 54 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.32 -0.03 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.25 -0.01 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 -0.01 55 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 0.00 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.15 0.00 57 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.13 0.00 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 0.00 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 0.00 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.08 -0.01 55 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 0.00 55 0 67 0
29SEP27 0.95 C 0.00 0.00 0.00 0.57 - 57 0 0 -
29SEP27 1.00 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.50 -0.03 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
TOTAL CALL 570 9,026 +479
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 49 0 157 0
29SEP26 1.30 P 0.04 0.04 0.03 0.04 +0.01 54 14 218 +10
29SEP26 1.35 P 0.00 0.00 0.00 0.06 +0.01 54 0 231 0
29SEP26 1.40 P 0.07 0.07 0.07 0.08 +0.01 52 3 147 0
29SEP26 1.45 P 0.00 0.00 0.00 0.12 +0.02 59 0 860 0
29SEP26 1.50 P 0.16 0.17 0.16 0.15 +0.02 57 83 344 +62
29SEP26 1.55 P 0.20 0.20 0.20 0.19 +0.02 59 2 50 -2
29SEP26 1.60 P 0.00 0.00 0.00 0.22 +0.01 50 0 114 0
29SEP26 1.65 P 0.00 0.00 0.00 0.27 +0.02 57 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.32 +0.03 64 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.37 +0.03 70 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.41 +0.02 61 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.46 +0.03 66 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.51 +0.02 71 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.56 +0.03 75 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.61 +0.03 80 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.71 +0.03 88 0 218 -15
29SEP26 2.20 P 0.00 0.00 0.00 0.81 +0.03 96 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.91 +0.03 103 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.01 +0.03 110 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 +0.03 117 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 +0.03 123 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.31 +0.03 129 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 +0.03 135 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 +0.03 140 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 +0.03 145 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 +0.03 150 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.81 +0.03 155 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 +0.03 160 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 +0.03 165 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 +0.03 169 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 +0.03 174 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.31 +0.03 178 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 +0.03 182 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.51 +0.03 185 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 +0.03 189 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 +0.03 193 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 +0.03 196 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
29OCT26 1.25 P 0.05 0.05 0.05 0.05 +0.01 52 5 38 +5
29OCT26 1.30 P 0.07 0.07 0.07 0.06 0.00 48 10 54 +10
29OCT26 1.35 P 0.00 0.00 0.00 0.09 +0.01 52 0 25 0
29OCT26 1.40 P 0.12 0.12 0.12 0.12 +0.02 54 15 22 +15
29OCT26 1.45 P 0.15 0.15 0.15 0.14 +0.01 50 8 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.22 +0.02 57 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.34 +0.02 59 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.42 +0.02 54 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.46 +0.02 48 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.52 +0.02 62 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.57 +0.02 66 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.62 +0.04 69 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 52 0 1 0
27NOV26 1.20 P 0.06 0.06 0.06 0.05 0.00 50 1 6 +1
27NOV26 1.25 P 0.00 0.00 0.00 0.07 0.00 52 0 26 0
27NOV26 1.30 P 0.00 0.00 0.00 0.09 +0.01 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.11 +0.01 50 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.14 +0.01 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.21 +0.02 56 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.28 +0.02 56 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.40 +0.02 58 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.45 +0.03 62 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.49 +0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.53 +0.02 58 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.58 +0.03 61 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.63 +0.03 65 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 +0.01 56 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 +0.01 57 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 +0.01 56 0 82 0
30DEC26 1.15 P 0.00 0.00 0.00 0.06 0.00 54 0 15 0
30DEC26 1.20 P 0.00 0.00 0.00 0.08 +0.01 55 0 76 0
30DEC26 1.25 P 0.09 0.09 0.09 0.09 0.00 52 2 73 +2
30DEC26 1.30 P 0.00 0.00 0.00 0.12 +0.01 55 0 125 0
30DEC26 1.35 P 0.00 0.00 0.00 0.14 +0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 +0.02 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.23 +0.02 54 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.27 +0.02 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.02 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.02 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.01 54 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.43 +0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.47 +0.04 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.51 +0.04 61 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.55 +0.03 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.60 +0.04 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.64 +0.03 61 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.73 +0.03 61 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.83 +0.04 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.92 +0.03 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.02 +0.04 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.12 +0.04 72 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.21 +0.03 66 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.31 +0.03 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 +0.03 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 +0.03 76 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 +0.03 78 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 +0.03 81 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 +0.03 84 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 +0.03 86 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 +0.03 89 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 +0.03 91 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 +0.03 94 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.31 +0.03 96 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 +0.03 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.51 +0.03 100 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 0.00 53 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 0.00 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 +0.01 54 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.02 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 53 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.02 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.25 +0.02 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.28 +0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.32 +0.02 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.35 +0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.39 +0.04 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.43 +0.03 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.47 +0.04 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.51 +0.04 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.55 +0.04 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.59 +0.04 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.63 +0.04 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.67 +0.03 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.76 +0.04 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.85 +0.04 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.94 +0.04 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.04 +0.05 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.13 +0.03 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.22 +0.03 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.32 +0.04 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.41 +0.03 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.51 +0.03 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 +0.03 64 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 +0.03 66 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 +0.03 68 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 +0.03 70 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 +0.03 72 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 +0.03 74 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 +0.01 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 54 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 +0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 +0.01 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 +0.01 56 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 +0.01 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 +0.02 54 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.20 +0.01 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.23 +0.02 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.26 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 8 0
29JUN27 1.55 P 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.39 +0.02 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 +0.02 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 +0.02 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.50 +0.03 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.54 +0.03 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.62 +0.03 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 +0.04 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.71 +0.04 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.79 +0.04 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.88 +0.04 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.97 +0.04 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 +0.05 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.15 +0.04 61 0 21 0
29SEP27 0.95 P 0.00 0.00 0.00 0.09 - 55 0 0 -
29SEP27 1.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.32 +0.02 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.39 +0.03 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.42 +0.03 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.61 +0.03 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.65 +0.03 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
TOTAL PUT 143 6,436 +88
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$ 26.420
04SEP26 17.50 C 0.00 0.00 0.00 8.92 +0.70 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 8.67 +0.70 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 8.42 +0.70 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 8.17 +0.70 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 7.92 +0.70 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 7.67 +0.70 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 7.42 +0.70 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 7.17 +0.70 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 6.92 +0.70 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 6.67 +0.70 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 6.42 +0.70 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 5.92 +0.69 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 5.42 +0.69 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 4.93 +0.70 118 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 4.43 +0.70 106 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 3.94 +0.70 108 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 3.45 +0.70 103 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 2.98 +0.69 105 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 2.53 +0.68 106 0 0 0
04SEP26 24.50 C 0.57 0.81 0.35 2.10 +0.70 105 1,618 942 +942
04SEP26 25.00 C 0.28 1.70 0.28 1.71 +0.65 106 39 35 +30
04SEP26 25.50 C 0.29 0.30 0.17 1.32 +0.52 100 103 90 +45
04SEP26 26.00 C 0.21 1.03 0.17 1.03 +0.47 103 113 110 +68
04SEP26 26.50 C 0.11 0.79 0.11 0.78 +0.41 104 187 132 +129
04SEP26 27.00 C 0.17 0.67 0.17 0.57 +0.33 104 17 21 +17
04SEP26 27.50 C 0.43 0.43 0.43 0.43 +0.29 108 15 19 0
04SEP26 28.00 C 0.02 0.02 0.02 0.29 +0.20 106 3 42 0
04SEP26 28.50 C 0.00 0.00 0.00 0.20 +0.15 107 0 35 0
04SEP26 29.00 C 0.00 0.00 0.00 0.13 +0.10 107 0 26 0
04SEP26 29.50 C 0.02 0.02 0.02 0.08 +0.06 106 1 30 -1
04SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.04 106 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.03 +0.02 106 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 108 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 106 0 38 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 0.00 122 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 8.68 +0.70 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 8.43 +0.70 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 8.19 +0.71 94 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.94 +0.70 90 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.69 +0.70 87 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.44 +0.70 84 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.19 +0.70 80 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.94 +0.70 77 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.70 +0.71 84 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.45 +0.71 81 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.97 +0.72 85 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.72 81 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 5.01 +0.74 82 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.54 +0.74 81 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 4.09 +0.75 81 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.66 +0.76 81 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 3.25 +0.77 81 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.86 +0.76 81 0 0 0
11SEP26 24.50 C 1.42 1.42 1.42 2.49 +0.77 81 15 15 +15
11SEP26 25.00 C 0.63 1.18 0.63 2.12 +0.69 79 30 30 +30
11SEP26 25.50 C 0.50 0.50 0.50 1.81 +0.67 79 15 15 +15
11SEP26 26.00 C 0.00 0.00 0.00 1.55 +0.61 80 0 0 0
11SEP26 26.50 C 0.30 0.31 0.29 1.34 +0.61 82 90 60 +60
11SEP26 27.00 C 0.25 0.54 0.22 1.10 +0.54 81 195 180 +100
11SEP26 27.50 C 0.20 0.47 0.18 0.93 +0.51 82 120 105 +105
11SEP26 28.00 C 0.16 0.32 0.16 0.76 +0.45 82 60 115 0
11SEP26 28.50 C 0.16 0.27 0.16 0.63 +0.40 83 60 60 +45
11SEP26 29.00 C 0.19 0.19 0.19 0.51 +0.35 83 15 60 +15
11SEP26 29.50 C 0.00 0.00 0.00 0.40 +0.28 82 0 61 0
11SEP26 30.00 C 0.00 0.00 0.00 0.32 +0.24 82 0 30 0
11SEP26 30.50 C 0.00 0.00 0.00 0.25 +0.19 82 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.16 82 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.15 +0.12 82 0 15 0
11SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.10 82 0 45 0
11SEP26 32.50 C 0.00 0.00 0.00 0.09 +0.08 82 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.06 82 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.05 +0.04 82 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.03 83 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.03 +0.02 83 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.46 +0.70 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.96 +0.70 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.47 +0.71 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.97 +0.70 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.53 +0.75 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 +0.70 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.50 +0.68 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.07 +0.73 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.57 +0.74 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.67 +0.72 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.82 +0.72 66 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.03 +0.71 66 0 45 0
29SEP26 24.00 C 1.54 1.54 1.54 3.31 +0.68 66 1,280 1,280 +1,235
29SEP26 25.00 C 1.15 1.15 1.10 2.68 +0.68 66 62 48 -39
29SEP26 26.00 C 2.10 2.10 2.10 2.14 +0.58 66 15 164 +15
29SEP26 27.00 C 0.67 0.67 0.60 1.73 +0.56 68 115 2,123 +21
29SEP26 28.00 C 0.58 1.10 0.43 1.33 +0.47 67 97 1,910 -6
29SEP26 29.00 C 0.44 0.70 0.36 1.02 +0.41 67 255 361 +255
29SEP26 30.00 C 0.34 1.00 0.25 0.76 +0.34 67 492 715 +484
29SEP26 31.00 C 0.23 0.50 0.22 0.56 +0.27 67 256 386 +256
29SEP26 32.00 C 0.17 0.45 0.17 0.41 +0.21 67 117 326 +117
29SEP26 33.00 C 0.18 0.40 0.18 0.30 +0.17 67 180 180 +180
29SEP26 34.00 C 0.15 0.15 0.15 0.21 +0.12 66 1,000 1,000 +992
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.09 66 0 0 0
29SEP26 36.00 C 0.11 0.11 0.11 0.11 +0.07 67 32 80 +32
29OCT26 16.00 C 0.00 0.00 0.00 10.52 +0.71 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.04 +0.69 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.56 +0.72 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.08 +0.70 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.56 +0.73 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.10 +0.74 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.68 +0.76 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.21 +0.74 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.79 +0.77 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.98 +0.76 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.18 +0.70 58 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 4.49 +0.71 59 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.84 +0.69 59 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.26 +0.65 59 0 10,000 0
29OCT26 26.00 C 2.71 2.71 2.71 2.74 +0.61 59 15 234 +15
29OCT26 27.00 C 1.10 2.25 1.10 2.30 +0.57 60 175 305 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.91 +0.50 60 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.59 +0.48 60 0 65 0
29OCT26 30.00 C 0.55 0.55 0.55 1.31 +0.44 60 1 34 +1
29OCT26 31.00 C 0.55 0.55 0.55 1.06 +0.38 60 15 70 +15
29OCT26 32.00 C 0.44 0.92 0.41 0.86 +0.34 60 90 90 +90
29OCT26 33.00 C 0.00 0.00 0.00 0.69 +0.29 60 0 15 0
29OCT26 34.00 C 0.70 0.70 0.70 0.55 +0.24 60 30 30 +30
29OCT26 35.00 C 0.00 0.00 0.00 0.44 +0.21 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.35 +0.18 60 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.61 +0.71 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.14 +0.70 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.68 +0.72 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.22 +0.71 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.77 +0.72 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.33 +0.72 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.90 +0.72 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.48 +0.73 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.08 +0.76 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.33 +0.73 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.64 +0.76 59 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.92 +0.72 58 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.33 +0.71 58 0 75 0
27NOV26 25.00 C 3.87 3.87 3.71 3.74 +0.65 58 45 420 +45
27NOV26 26.00 C 0.00 0.00 0.00 3.24 +0.62 58 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 2.79 +0.57 58 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 2.40 +0.52 58 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 2.06 +0.48 58 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.77 +0.46 58 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.51 +0.43 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 1.28 +0.39 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 1.08 +0.35 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.90 +0.32 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.74 +0.26 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.63 +0.24 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.73 +0.72 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.28 +0.73 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.83 +0.72 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.40 +0.73 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.97 +0.73 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.61 +0.79 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.20 +0.79 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.80 +0.78 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.41 +0.78 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 +0.78 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.01 +0.69 58 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 5.38 +0.70 58 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.76 +0.72 57 0 759 0
30DEC26 25.00 C 4.19 4.19 4.19 4.17 +0.65 56 15 220 +15
30DEC26 26.00 C 3.68 3.68 3.67 3.71 +0.64 56 30 650 +30
30DEC26 27.00 C 3.37 3.37 3.27 3.26 +0.59 56 30 270 +30
30DEC26 28.00 C 2.88 2.88 2.88 2.87 +0.55 56 15 199 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.52 +0.50 56 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 2.22 +0.48 57 0 6 0
30DEC26 31.00 C 1.49 1.49 1.49 1.95 +0.47 57 21 21 +21
30DEC26 32.00 C 1.53 1.53 1.53 1.67 +0.40 56 7 43 +7
30DEC26 33.00 C 1.59 1.59 1.59 1.47 +0.39 57 7 16 +7
30DEC26 34.00 C 0.00 0.00 0.00 1.28 +0.37 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.11 +0.34 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.96 +0.30 57 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 11.11 +0.64 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.69 +0.64 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.28 +0.72 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.89 +0.73 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.50 +0.72 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.12 +0.72 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.76 +0.72 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.40 +0.72 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.05 +0.71 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.39 +0.70 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.85 +0.82 55 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 6.19 +0.66 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 +0.64 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 +0.62 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.77 +0.68 55 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 4.29 +0.60 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 3.91 +0.56 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.56 +0.55 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.25 +0.52 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.51 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.70 +0.49 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.44 +0.46 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.21 +0.44 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 +0.40 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.81 +0.39 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.54 +0.67 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.16 +0.67 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.79 +0.68 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.42 +0.68 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.07 +0.69 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.73 +0.70 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.39 +0.70 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.06 +0.70 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.75 +0.71 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.15 +0.71 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.57 +0.70 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.05 +0.71 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.54 +0.69 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.08 +0.68 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.63 +0.64 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.18 +0.57 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.82 +0.55 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 4.48 +0.53 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.19 +0.44 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.88 +0.49 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.61 +0.46 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.37 +0.45 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.17 +0.45 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.87 +0.35 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.69 +0.36 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.12 +0.73 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.82 +0.74 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.53 +0.75 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.23 +0.76 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.65 +0.68 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.14 +0.76 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.62 +0.72 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.16 +0.65 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.62 +0.60 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.22 +0.60 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.88 +0.60 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.50 +0.57 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.18 +0.55 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.88 +0.52 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.61 +0.60 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.33 +0.51 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.08 +0.48 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.86 +0.48 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.63 +0.55 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.43 +0.48 56 0 0 0
TOTAL CALL 7,093 41,546 +5,493
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 111 0 45 0
04SEP26 23.00 P 0.22 0.22 0.22 0.03 0.00 106 15 328 +15
04SEP26 23.50 P 0.27 0.59 0.26 0.06 -0.01 106 46 31 +31
04SEP26 24.00 P 0.44 0.44 0.44 0.10 -0.02 104 15 53 +15
04SEP26 24.50 P 1.21 1.21 0.91 0.17 -0.04 104 23 16 -10
04SEP26 25.00 P 1.70 1.70 0.32 0.28 -0.07 104 23 246 -10
04SEP26 25.50 P 0.00 0.00 0.00 0.42 -0.13 104 0 30 0
04SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.21 105 0 51 0
04SEP26 26.50 P 0.00 0.00 0.00 0.88 -0.28 107 0 65 0
04SEP26 27.00 P 2.52 2.52 2.52 1.19 -0.36 110 4 39 0
04SEP26 27.50 P 0.00 0.00 0.00 1.54 -0.37 113 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 1.87 -0.49 107 0 15 0
04SEP26 28.50 P 0.00 0.00 0.00 2.29 -0.53 110 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 2.70 -0.60 105 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 3.16 -0.63 107 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 3.63 -0.65 108 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 4.11 -0.67 108 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 4.59 -0.75 101 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 5.12 -0.66 134 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 5.61 -0.67 136 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 6.08 -0.70 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 6.58 -0.70 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 7.08 -0.70 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 7.58 -0.70 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 8.08 -0.70 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 8.58 -0.70 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 9.08 -0.70 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 9.58 -0.70 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 10.08 -0.70 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 10.58 -0.70 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 11.08 -0.70 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.03 +0.02 83 0 0 0
11SEP26 21.00 P 0.10 0.10 0.10 0.05 +0.03 83 15 15 +15
11SEP26 21.50 P 0.13 0.15 0.13 0.07 +0.03 82 30 30 +30
11SEP26 22.00 P 0.19 0.21 0.19 0.10 +0.04 80 30 30 +30
11SEP26 22.50 P 0.26 0.30 0.16 0.15 +0.04 80 104 104 +104
11SEP26 23.00 P 0.36 0.41 0.22 0.22 +0.05 81 351 351 +351
11SEP26 23.50 P 0.52 0.52 0.46 0.30 +0.06 80 45 45 +45
11SEP26 24.00 P 0.41 0.41 0.41 0.41 +0.06 80 15 15 +15
11SEP26 24.50 P 1.56 1.56 1.56 0.54 +0.05 80 44 164 0
11SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.02 80 0 30 0
11SEP26 25.50 P 0.00 0.00 0.00 0.89 -0.03 80 0 80 0
11SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.10 79 0 152 0
11SEP26 26.50 P 0.00 0.00 0.00 1.37 -0.12 80 0 45 0
11SEP26 27.00 P 1.51 1.61 1.51 1.67 -0.16 81 100 50 +35
11SEP26 27.50 P 0.00 0.00 0.00 1.98 -0.19 81 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.33 -0.23 82 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.68 -0.30 82 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.37 81 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.45 -0.42 81 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.47 81 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.31 -0.65 82 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 4.85 -0.54 92 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.27 -0.64 89 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.73 -0.62 90 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.19 -0.64 89 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.68 -0.71 92 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.16 -0.68 93 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.64 -0.69 92 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.16 -0.62 101 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.61 -0.67 92 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.12 -0.66 99 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.58 -0.70 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.11 -0.67 103 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.62 -0.66 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 67 0 0 0
29SEP26 20.00 P 0.18 0.22 0.18 0.11 +0.02 66 170 192 +170
29SEP26 21.00 P 0.33 0.35 0.33 0.21 +0.03 67 515 575 +515
29SEP26 22.00 P 0.55 0.55 0.42 0.34 +0.02 66 80 205 +20
29SEP26 23.00 P 0.57 0.58 0.46 0.54 +0.01 65 62 34 -29
29SEP26 24.00 P 1.20 1.71 1.04 0.82 -0.01 65 25 59 +15
29SEP26 25.00 P 1.49 1.49 1.14 1.22 -0.01 66 75 195 +60
29SEP26 26.00 P 2.35 2.40 1.50 1.66 -0.10 66 70 65 +27
29SEP26 27.00 P 3.20 3.92 2.24 2.23 -0.11 67 70 1,984 -2
29SEP26 28.00 P 0.00 0.00 0.00 2.86 -0.20 67 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.31 66 15 165 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 -0.37 66 15 0 -15
29SEP26 31.00 P 0.00 0.00 0.00 5.19 -0.38 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 -0.47 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.91 -0.53 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 -0.61 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.53 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.71 -0.62 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.02 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.03 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.25 +0.03 60 0 0 0
29OCT26 20.00 P 0.33 0.33 0.33 0.31 +0.03 60 30 20,015 +15
29OCT26 21.00 P 0.44 0.50 0.44 0.48 +0.05 60 117 132 +102
29OCT26 22.00 P 0.00 0.00 0.00 0.68 +0.02 59 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.99 +0.04 60 0 0 0
29OCT26 24.00 P 1.82 1.82 1.82 1.30 0.00 59 4 99 +4
29OCT26 25.00 P 2.58 2.58 2.52 1.71 -0.05 59 20 20 +20
29OCT26 26.00 P 0.00 0.00 0.00 2.20 -0.08 59 0 97 0
29OCT26 27.00 P 2.84 2.84 2.84 2.74 -0.16 59 15 319 +15
29OCT26 28.00 P 0.00 0.00 0.00 3.39 -0.19 60 0 661 0
29OCT26 29.00 P 0.00 0.00 0.00 4.05 -0.20 60 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 4.79 -0.32 61 0 15 0
29OCT26 31.00 P 5.22 5.22 5.22 5.59 -0.34 62 15 15 +15
29OCT26 32.00 P 0.00 0.00 0.00 6.39 -0.42 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.21 -0.50 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.09 -0.53 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.99 -0.54 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.91 -0.52 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.29 +0.02 58 0 0 0
27NOV26 19.00 P 0.51 0.51 0.51 0.36 +0.03 58 45 45 +45
27NOV26 19.50 P 0.58 0.58 0.50 0.44 +0.02 58 60 105 +60
27NOV26 20.00 P 0.56 0.56 0.56 0.53 +0.03 58 15 285 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.75 +0.04 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.03 +0.04 58 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.34 0.00 58 0 26 0
27NOV26 24.00 P 0.00 0.00 0.00 1.72 0.00 58 0 6 0
27NOV26 25.00 P 0.00 0.00 0.00 2.18 -0.01 58 0 15 0
27NOV26 26.00 P 3.96 3.96 3.96 2.63 -0.09 57 15 15 0
27NOV26 27.00 P 3.28 3.28 3.28 3.18 -0.14 57 15 105 +15
27NOV26 28.00 P 0.00 0.00 0.00 3.78 -0.10 57 0 405 0
27NOV26 29.00 P 0.00 0.00 0.00 4.45 -0.22 57 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 5.17 -0.29 58 0 30 0
27NOV26 31.00 P 5.63 5.63 5.62 5.90 -0.30 58 60 60 +60
27NOV26 32.00 P 0.00 0.00 0.00 6.69 -0.40 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.50 -0.37 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.39 -0.40 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.24 -0.41 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.11 -0.51 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.03 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.03 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.03 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 +0.03 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.01 56 0 1 0
30DEC26 21.00 P 1.50 1.50 1.25 1.03 +0.05 57 14 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.02 56 0 6 0
30DEC26 23.00 P 2.33 2.33 1.98 1.71 +0.06 57 40 20 +13
30DEC26 24.00 P 2.50 3.00 2.00 2.11 +0.06 57 3 3 +2
30DEC26 25.00 P 0.00 0.00 0.00 2.52 -0.06 56 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.02 -0.08 56 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.11 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.17 -0.09 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 4.85 -0.19 56 0 30 0
30DEC26 30.00 P 5.47 5.47 5.47 5.46 -0.26 55 15 15 +15
30DEC26 31.00 P 0.00 0.00 0.00 6.31 -0.21 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.96 -0.42 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.75 -0.41 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 -0.35 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.43 -0.44 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 -0.36 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 0.00 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 0.00 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.01 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.02 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 0.00 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 0.00 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.01 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.62 -0.01 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.99 -0.01 54 0 760 0
30MAR27 23.00 P 2.89 2.89 2.89 2.33 -0.06 53 15 2,075 +15
30MAR27 24.00 P 3.41 3.41 3.41 2.76 -0.11 53 15 1,500 0
30MAR27 25.00 P 3.99 3.99 3.99 3.25 -0.14 53 15 1,615 +15
30MAR27 26.00 P 0.00 0.00 0.00 3.87 -0.08 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.42 -0.14 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.05 -0.14 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.71 -0.16 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.40 -0.19 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.11 -0.21 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.80 -0.21 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.50 -0.42 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.26 -0.49 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.06 -0.49 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.87 -0.36 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.04 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.01 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 -0.02 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.29 -0.07 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 -0.10 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.56 -0.08 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.76 -0.03 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.94 -0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 -0.06 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.67 -0.10 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 -0.11 54 0 3 0
29JUN27 24.00 P 0.00 0.00 0.00 3.63 -0.10 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.13 -0.15 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.60 -0.35 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 -0.18 56 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.00 -0.19 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 6.61 -0.27 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.09 -0.37 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 -0.28 55 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.59 -0.34 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.34 -0.35 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.09 -0.39 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.84 -0.43 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.62 -0.46 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.92 0.00 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.11 +0.01 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.25 +0.01 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.42 -0.05 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.76 -0.12 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.21 -0.11 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.67 -0.15 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.17 -0.19 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.70 -0.23 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.41 -0.09 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.02 -0.10 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.61 -0.15 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.22 -0.20 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.96 -0.18 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.54 -0.28 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.25 -0.31 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.96 -0.36 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.71 -0.36 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.46 -0.40 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.22 -0.44 55 0 0 0
TOTAL PUT 2,485 45,559 +1,853
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$ 114.800
04SEP26 94.00 C 0.00 0.00 0.00 20.82 - 94 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 19.82 - 89 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 18.82 +1.20 84 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 17.82 +1.20 79 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 16.82 +1.20 75 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 15.82 +1.20 70 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 14.82 +1.20 65 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 13.82 +1.20 61 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 12.82 +1.20 56 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 11.82 +1.19 52 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 10.82 +1.19 47 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 9.82 +1.19 43 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 8.82 +1.18 38 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 7.82 +1.16 34 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 6.82 +1.11 29 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 5.84 +1.06 34 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 4.87 +0.96 34 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 3.93 +0.92 33 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 2.96 +0.65 28 0 22 0
04SEP26 113.00 C 0.90 0.90 0.73 2.19 +0.48 30 7 9 0
04SEP26 114.00 C 1.34 1.34 1.34 1.54 +0.32 32 1 31 0
04SEP26 115.00 C 0.96 0.96 0.96 1.02 +0.19 32 8 39 +8
04SEP26 116.00 C 0.00 0.00 0.00 0.63 +0.08 32 0 45 0
04SEP26 117.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 30 0
04SEP26 118.00 C 0.08 0.08 0.08 0.19 -0.01 33 2 2 0
04SEP26 119.00 C 0.07 0.07 0.07 0.10 -0.01 33 2 3 0
04SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 30 0
04SEP26 121.00 C 0.06 0.06 0.06 0.02 -0.02 33 2 62 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 20.87 - 31 0 0 -
11SEP26 95.00 C 0.00 0.00 0.00 19.87 - 0 0 0 -
11SEP26 96.00 C 0.00 0.00 0.00 18.87 +1.19 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 17.88 +1.19 40 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 16.88 +1.19 37 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 15.88 +1.18 35 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 14.89 +1.17 36 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 13.90 +1.16 36 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 12.92 +1.15 36 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 11.95 +1.13 36 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 10.99 +1.10 37 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 10.04 +1.07 36 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 9.11 +1.02 36 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 8.21 +0.98 36 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 7.35 +0.93 36 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 6.51 +0.86 36 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 5.73 +0.85 36 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 4.99 +0.86 36 0 0 0
11SEP26 112.00 C 2.55 2.55 2.55 4.18 +0.64 34 15 15 +15
11SEP26 113.00 C 1.80 2.50 1.80 3.56 +0.57 35 17 16 +16
11SEP26 114.00 C 1.72 2.98 1.72 3.00 +0.49 35 31 41 +30
11SEP26 115.00 C 1.38 2.56 1.38 2.51 +0.43 35 36 51 +6
11SEP26 116.00 C 0.00 0.00 0.00 2.07 +0.36 35 0 45 0
11SEP26 117.00 C 1.00 1.00 1.00 1.69 +0.30 35 2 2 +2
11SEP26 118.00 C 0.97 1.35 0.97 1.36 +0.25 36 30 39 +30
11SEP26 119.00 C 0.73 0.73 0.73 1.08 +0.20 36 1 10 +1
11SEP26 120.00 C 0.00 0.00 0.00 0.85 +0.16 36 0 17 0
11SEP26 121.00 C 0.00 0.00 0.00 0.66 +0.12 36 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 0.51 +0.10 36 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.41 +0.10 37 0 3 0
11SEP26 124.00 C 0.00 0.00 0.00 0.31 +0.07 37 0 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 47.45 +1.25 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.96 +1.11 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.46 +1.10 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.97 +0.93 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.47 +0.92 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.98 +1.06 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.48 +0.90 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.99 +0.89 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.50 +1.14 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.00 +1.00 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.52 +0.96 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.87 +1.01 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.59 +1.16 30 0 49 0
29SEP26 100.00 C 12.45 12.45 12.45 15.19 +1.13 30 1 87 +1
29SEP26 102.50 C 0.00 0.00 0.00 12.87 +1.09 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 10.66 +1.01 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 8.62 +0.93 30 0 32 0
29SEP26 110.00 C 4.80 4.80 4.80 6.78 +0.64 30 1 15 0
29SEP26 112.50 C 3.72 5.22 3.48 5.10 +0.52 29 207 204 +141
29SEP26 115.00 C 2.49 3.50 2.49 3.77 +0.60 30 89 155 +16
29SEP26 117.50 C 1.60 2.56 1.60 2.68 +0.44 29 43 49 +30
29SEP26 120.00 C 1.13 1.95 1.13 1.89 +0.36 30 60 228 +23
29SEP26 122.50 C 0.73 1.31 0.73 1.25 +0.23 30 43 274 +22
29SEP26 125.00 C 0.50 0.76 0.49 0.84 +0.16 30 24 255 +11
29SEP26 127.50 C 0.49 0.59 0.49 0.54 +0.12 30 40 196 +16
29SEP26 130.00 C 0.40 0.40 0.40 0.33 +0.08 30 2 359 0
29SEP26 132.50 C 0.25 0.28 0.25 0.20 +0.05 30 31 80 -1
29SEP26 135.00 C 0.16 0.19 0.16 0.11 +0.02 30 6 293 +6
29SEP26 137.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 215 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 79 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 0.00 31 0 187 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 160.00 C 0.02 0.02 0.02 0.01 0.00 42 52 126 -20
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 47 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 25.22 +0.85 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.80 +0.82 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 20.54 +1.23 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.14 +1.13 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 15.90 +1.10 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 13.76 +1.05 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.73 +0.96 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.78 +0.84 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.08 +0.83 28 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 6.60 +0.75 28 0 50 0
29OCT26 115.00 C 4.44 5.22 4.44 5.26 +0.64 28 18 91 +1
29OCT26 117.50 C 0.00 0.00 0.00 4.17 +0.55 28 0 55 0
29OCT26 120.00 C 0.00 0.00 0.00 3.26 +0.47 28 0 135 0
29OCT26 122.50 C 1.97 2.50 1.97 2.50 +0.37 28 26 93 +15
29OCT26 125.00 C 1.53 1.53 1.53 1.90 +0.30 28 30 80 -30
29OCT26 127.50 C 0.00 0.00 0.00 1.42 +0.21 28 0 74 0
29OCT26 130.00 C 0.73 0.73 0.73 1.06 +0.16 28 30 104 +30
29OCT26 132.50 C 0.57 0.57 0.57 0.80 +0.16 29 15 83 +15
29OCT26 135.00 C 0.60 0.61 0.60 0.57 +0.12 29 8 95 +8
29OCT26 137.50 C 0.00 0.00 0.00 0.40 +0.09 29 0 123 0
29OCT26 140.00 C 0.00 0.00 0.00 0.28 +0.06 29 0 123 0
29OCT26 142.50 C 0.00 0.00 0.00 0.19 +0.04 29 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 25.22 - 0 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 22.80 +0.82 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.54 +1.03 26 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.14 +0.88 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.20 +1.10 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.13 +1.06 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.20 +1.01 28 0 0 0
27NOV26 107.50 C 8.53 8.53 8.53 10.41 +0.94 28 15 30 +15
27NOV26 110.00 C 6.93 6.93 6.93 8.78 +0.86 28 15 30 +15
27NOV26 112.50 C 6.31 7.36 6.31 7.21 +0.77 28 39 39 +39
27NOV26 115.00 C 0.00 0.00 0.00 5.93 +0.66 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 4.84 +0.54 28 0 1 0
27NOV26 120.00 C 0.00 0.00 0.00 3.92 +0.47 28 0 12 0
27NOV26 122.50 C 0.00 0.00 0.00 3.14 +0.36 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.51 +0.33 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 2.00 +0.33 29 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 1.56 +0.28 29 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 1.18 +0.21 29 0 126 0
27NOV26 135.00 C 0.00 0.00 0.00 0.90 +0.18 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.68 +0.16 28 0 33 0
27NOV26 140.00 C 0.00 0.00 0.00 0.50 +0.11 28 0 60 0
27NOV26 142.50 C 0.00 0.00 0.00 0.37 +0.09 28 0 124 0
27NOV26 145.00 C 0.46 0.46 0.46 0.28 +0.08 29 2 47 +2
27NOV26 147.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.46 +0.62 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.97 +0.93 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.47 +0.60 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.07 +0.90 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.55 +0.89 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.14 +0.86 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.74 +0.85 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.22 +0.63 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.85 +0.59 21 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.54 +0.83 24 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.65 +1.12 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 16.56 +1.09 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 14.59 +1.04 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.74 +0.97 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.06 +0.93 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 9.33 +0.85 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 7.90 +0.72 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 6.71 +0.68 28 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 5.68 +0.64 28 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 4.74 +0.54 28 0 141 0
30DEC26 122.50 C 0.00 0.00 0.00 3.96 +0.52 28 0 135 0
30DEC26 125.00 C 3.37 3.40 3.30 3.29 +0.35 28 55 625 +30
30DEC26 127.50 C 2.44 2.44 2.44 2.76 +0.32 29 7 219 0
30DEC26 130.00 C 1.93 2.38 1.93 2.28 +0.30 29 18 232 +17
30DEC26 132.50 C 1.61 1.61 1.61 1.91 +0.30 29 2 74 +2
30DEC26 135.00 C 1.19 1.33 1.19 1.56 +0.28 29 41 52 -1
30DEC26 137.50 C 0.00 0.00 0.00 1.22 +0.22 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.99 +0.20 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 0.79 +0.16 29 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.63 +0.14 29 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.50 +0.11 29 0 18 0
30DEC26 150.00 C 0.52 0.52 0.52 0.39 +0.09 29 3 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.31 +0.07 29 0 15 0
30DEC26 155.00 C 0.42 0.42 0.42 0.25 +0.06 29 3 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.19 +0.04 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 25.51 +0.58 24 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.35 +0.66 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.28 +0.73 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.66 +1.07 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.83 +1.02 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.06 +1.03 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.17 +0.75 27 0 0 0
30MAR27 107.50 C 11.08 11.08 11.08 12.99 +1.06 28 15 15 +15
30MAR27 110.00 C 0.00 0.00 0.00 11.30 +0.81 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.06 +0.72 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.98 +0.72 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 7.94 +0.62 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.05 +0.62 28 0 23 0
30MAR27 122.50 C 0.00 0.00 0.00 6.19 +0.52 28 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 5.48 +0.53 28 0 40 0
30MAR27 127.50 C 4.28 4.28 4.28 4.80 +0.47 28 1 58 0
30MAR27 130.00 C 0.00 0.00 0.00 4.21 +0.43 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 3.69 +0.42 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 3.25 +0.40 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 2.86 +0.35 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 2.46 +0.27 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.15 +0.28 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.83 +0.22 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.59 +0.20 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.37 +0.20 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.16 +0.15 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.00 +0.14 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.85 +0.13 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.73 +0.11 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.62 +0.10 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.52 +0.08 28 0 4 0
30MAR27 167.50 C 0.65 0.65 0.65 0.45 +0.07 28 3 18 0
29JUN27 90.00 C 0.00 0.00 0.00 26.19 +0.71 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.04 +0.52 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.23 +0.49 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.54 +0.40 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.50 +1.03 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.95 +0.97 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.47 +0.97 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 14.63 +0.86 27 0 0 0
29JUN27 110.00 C 12.25 12.25 12.25 13.80 +1.27 28 15 20 +15
29JUN27 112.50 C 0.00 0.00 0.00 12.56 +1.14 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 11.13 +0.77 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.07 +0.70 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 9.17 +0.67 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 8.30 +0.67 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 7.48 +0.57 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 6.78 +0.57 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.08 +0.42 28 0 1 0
29JUN27 132.50 C 4.91 4.91 4.90 5.48 +0.44 28 31 30 +30
29JUN27 135.00 C 0.00 0.00 0.00 5.01 +0.53 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 4.53 +0.41 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.08 +0.39 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.66 +0.40 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.23 +0.31 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 2.91 +0.31 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 2.60 +0.31 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 2.29 +0.25 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.05 +0.23 28 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 27.33 - 26 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 25.54 +0.47 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.80 +0.48 26 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.13 +0.32 26 0 0 0
29SEP27 100.00 C 19.00 20.00 19.00 20.58 +0.29 26 4 4 +4
29SEP27 102.50 C 0.00 0.00 0.00 19.16 +0.33 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 17.75 +0.42 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.61 +0.74 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.33 +0.70 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 14.14 +0.67 27 0 0 0
29SEP27 115.00 C 12.40 12.40 12.40 13.01 +0.62 27 4 2 -2
29SEP27 117.50 C 0.00 0.00 0.00 12.04 +0.64 27 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.11 +0.58 27 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.21 +0.67 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.37 +0.53 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 8.64 +0.54 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.94 +0.39 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.40 +0.56 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.63 +0.34 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.18 +0.44 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.63 +0.45 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.11 +0.36 28 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.63 +0.30 28 0 4 0
TOTAL CALL 1,153 11,340 +573
04SEP26 94.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
04SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
04SEP26 107.00 P 0.11 0.11 0.11 0.01 -0.03 40 15 15 +15
04SEP26 108.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 3 0
04SEP26 109.00 P 0.70 0.70 0.14 0.02 -0.14 34 5 10 0
04SEP26 110.00 P 0.80 0.82 0.31 0.05 -0.24 33 37 50 +30
04SEP26 111.00 P 1.17 1.17 1.17 0.12 -0.37 34 6 7 +6
04SEP26 112.00 P 0.98 1.08 0.40 0.24 -0.54 33 8 42 +8
04SEP26 113.00 P 1.13 1.20 1.13 0.46 -0.71 34 2 3 +2
04SEP26 114.00 P 1.96 1.96 1.96 0.79 -0.90 34 1 30 0
04SEP26 115.00 P 1.42 1.42 1.42 1.27 -1.03 34 3 40 -3
04SEP26 116.00 P 0.00 0.00 0.00 1.88 -1.15 35 0 23 0
04SEP26 117.00 P 4.24 4.24 4.24 2.63 -1.10 36 1 231 0
04SEP26 118.00 P 0.00 0.00 0.00 3.38 -1.20 33 0 5 0
04SEP26 119.00 P 0.00 0.00 0.00 4.28 -1.22 33 0 2 0
04SEP26 120.00 P 8.48 8.48 8.48 5.23 -1.22 33 2 17 -2
04SEP26 121.00 P 0.00 0.00 0.00 6.21 -1.21 33 0 15 -3
04SEP26 122.00 P 0.00 0.00 0.00 7.20 -1.20 0 0 0 -2
04SEP26 123.00 P 0.00 0.00 0.00 8.20 -1.20 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 9.20 -1.20 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 10.20 -1.20 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 12.20 -1.20 0 0 2 0
04SEP26 128.00 P 0.00 0.00 0.00 13.20 -1.20 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 14.20 -1.20 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 15.20 -1.20 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 16.69 -0.71 133 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 17.72 -0.68 140 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 18.75 -0.65 148 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 19.78 -0.62 155 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 20.81 -0.59 163 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 21.84 -0.56 170 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 22.87 -0.53 177 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 23.90 -0.50 185 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 24.93 -0.47 192 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 25.96 -0.44 199 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 26.99 -0.41 206 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 28.02 -0.38 213 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 29.05 -0.35 220 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 30.08 -0.32 227 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 31.11 -0.29 234 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 32.14 -0.26 241 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 33.17 -0.23 248 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 34.17 -0.23 253 0 0 0
11SEP26 94.00 P 0.07 0.07 0.07 0.01 - 48 7 7 -
11SEP26 95.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
11SEP26 100.00 P 0.27 0.27 0.27 0.02 -0.02 37 15 15 +15
11SEP26 101.00 P 0.33 0.33 0.33 0.03 -0.04 37 15 15 +15
11SEP26 102.00 P 0.00 0.00 0.00 0.05 -0.05 37 0 17 0
11SEP26 103.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.11 -0.10 36 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.17 -0.13 37 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.24 -0.17 36 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.34 -0.22 36 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.48 -0.28 37 0 15 0
11SEP26 109.00 P 1.85 1.85 1.85 0.66 -0.34 37 1 1 +1
11SEP26 110.00 P 2.08 2.08 1.27 0.87 -0.41 37 16 15 +12
11SEP26 111.00 P 0.00 0.00 0.00 1.14 -0.47 37 0 15 0
11SEP26 112.00 P 2.74 2.74 2.74 1.46 -0.55 37 30 36 +19
11SEP26 113.00 P 0.00 0.00 0.00 1.85 -0.63 37 0 30 0
11SEP26 114.00 P 0.00 0.00 0.00 2.29 -0.70 37 0 30 0
11SEP26 115.00 P 0.00 0.00 0.00 2.79 -0.77 37 0 24 0
11SEP26 116.00 P 0.00 0.00 0.00 3.35 -0.85 38 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 3.98 -0.91 38 0 15 0
11SEP26 118.00 P 0.00 0.00 0.00 4.67 -0.79 38 0 28 0
11SEP26 119.00 P 0.00 0.00 0.00 5.24 -0.99 36 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 6.00 -1.04 36 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 6.81 -1.07 36 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 7.66 -1.09 36 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 8.53 -1.12 36 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 9.43 -1.15 36 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 10.36 -1.16 36 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 11.30 -1.18 36 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 12.26 -1.18 36 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 13.24 -1.18 37 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 14.22 -1.19 37 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 15.21 -1.19 37 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 16.69 -0.71 64 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 17.72 -0.68 67 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 18.75 -0.65 71 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 19.78 -0.62 74 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 20.81 -0.59 78 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 21.84 -0.56 81 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 22.87 -0.53 85 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 23.90 -0.50 88 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 24.93 -0.47 92 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 25.96 -0.44 95 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 26.99 -0.41 98 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 28.02 -0.38 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 90.00 P 0.13 0.13 0.13 0.01 0.00 33 15 23 -9
29SEP26 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 57 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 82 0
29SEP26 100.00 P 0.67 0.67 0.67 0.17 -0.07 30 1 170 0
29SEP26 102.50 P 1.10 1.14 0.85 0.35 -0.11 30 34 214 +15
29SEP26 105.00 P 1.54 1.54 1.08 0.65 -0.19 30 28 189 +19
29SEP26 107.50 P 2.19 2.19 1.43 1.11 -0.29 30 53 281 +29
29SEP26 110.00 P 2.95 3.07 1.99 1.80 -0.39 31 63 382 +46
29SEP26 112.50 P 3.95 4.08 3.62 2.73 -0.52 31 43 211 -11
29SEP26 115.00 P 4.02 4.02 4.02 3.92 -0.62 31 10 251 -10
29SEP26 117.50 P 0.00 0.00 0.00 5.39 -0.58 31 0 167 0
29SEP26 120.00 P 8.90 8.90 8.90 6.89 -0.86 30 2 188 0
29SEP26 122.50 P 0.00 0.00 0.00 8.77 -0.96 30 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 10.83 -1.04 30 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 13.04 -1.09 30 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 15.36 -1.13 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 18.29 -0.63 43 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 20.81 -0.59 47 0 36 -100
29SEP26 137.50 P 0.00 0.00 0.00 23.38 -0.52 52 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 25.96 -0.44 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.53 -0.37 62 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 31.11 -0.29 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.55 -0.35 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.05 -0.35 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.56 -0.34 76 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.05 -0.35 79 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.55 -0.35 82 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.05 -0.35 85 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.55 -0.35 88 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.03 -0.37 90 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.55 -0.35 93 0 0 0
29OCT26 90.00 P 0.30 0.30 0.30 0.07 -0.01 29 2 10 -2
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 1 0
29OCT26 95.00 P 0.66 0.66 0.66 0.23 -0.05 29 15 54 +15
29OCT26 97.50 P 0.00 0.00 0.00 0.39 -0.08 29 0 41 0
29OCT26 100.00 P 1.44 1.44 1.20 0.64 -0.13 29 8 25 +8
29OCT26 102.50 P 1.80 1.80 1.45 1.01 -0.18 29 2 84 +1
29OCT26 105.00 P 1.99 1.99 1.99 1.51 -0.24 29 1 164 0
29OCT26 107.50 P 0.00 0.00 0.00 2.17 -0.32 29 0 139 0
29OCT26 110.00 P 3.16 3.16 3.16 3.01 -0.40 29 1 80 0
29OCT26 112.50 P 0.00 0.00 0.00 4.04 -0.49 29 0 92 0
29OCT26 115.00 P 0.00 0.00 0.00 5.27 -0.57 29 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 6.68 -0.64 30 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 8.30 -0.51 30 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 9.80 -0.83 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 11.69 -0.90 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 13.72 -0.96 29 0 15 0
29OCT26 130.00 P 18.88 18.88 16.48 15.86 -1.02 29 4 17 0
29OCT26 132.50 P 0.00 0.00 0.00 18.29 -0.88 31 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 20.81 -0.72 34 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.38 -0.60 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.96 -0.50 41 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 28.53 -0.37 44 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 31.11 -0.29 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 33.55 -0.35 49 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.05 -0.35 52 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.32 - 28 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 0.52 -0.07 28 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.79 -0.11 28 0 43 0
27NOV26 97.50 P 0.00 0.00 0.00 1.16 -0.15 29 0 65 0
27NOV26 100.00 P 0.00 0.00 0.00 1.64 -0.21 29 0 78 0
27NOV26 102.50 P 0.00 0.00 0.00 2.28 -0.25 29 0 34 0
27NOV26 105.00 P 3.78 3.78 3.78 3.06 -0.30 29 1 2 +1
27NOV26 107.50 P 0.00 0.00 0.00 4.00 -0.36 29 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 5.10 -0.45 29 0 100 0
27NOV26 112.50 P 0.00 0.00 0.00 6.35 -0.55 29 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 7.76 -0.64 29 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 9.09 -0.94 28 0 16 0
27NOV26 120.00 P 0.00 0.00 0.00 10.77 -0.73 28 0 61 0
27NOV26 122.50 P 0.00 0.00 0.00 12.57 -0.82 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 14.48 -0.90 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 16.52 -0.93 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 18.63 -0.98 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 20.81 -1.04 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 23.76 -0.57 34 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 26.13 -0.54 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 28.53 -0.53 37 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.99 -0.46 39 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 33.46 -0.43 41 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 35.92 -0.40 42 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.36 -0.41 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 0.00 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.69 -0.02 29 0 14 0
30DEC26 92.50 P 1.40 1.40 1.40 0.98 -0.08 29 1 86 -1
30DEC26 95.00 P 2.07 2.07 2.07 1.36 -0.12 29 15 139 +15
30DEC26 97.50 P 0.00 0.00 0.00 1.85 -0.14 29 0 83 0
30DEC26 100.00 P 0.00 0.00 0.00 2.47 -0.16 29 0 227 0
30DEC26 102.50 P 0.00 0.00 0.00 3.20 -0.23 29 0 117 0
30DEC26 105.00 P 4.42 4.42 4.06 4.05 -0.30 29 73 189 +73
30DEC26 107.50 P 0.00 0.00 0.00 5.03 -0.31 29 0 116 0
30DEC26 110.00 P 6.71 6.71 6.05 6.14 -0.44 29 50 272 +31
30DEC26 112.50 P 0.00 0.00 0.00 7.33 -0.35 29 0 89 0
30DEC26 115.00 P 0.00 0.00 0.00 8.82 -0.50 29 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 10.17 -0.70 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 11.76 -0.68 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 13.52 -0.70 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 15.37 -0.77 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 17.29 -0.85 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 19.92 -0.29 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 22.06 -0.39 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.31 -0.37 33 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.59 -0.38 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.83 -0.47 34 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 31.18 -0.47 35 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.58 -0.46 36 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.96 -0.63 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 38.36 -0.50 38 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.49 -0.81 36 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.92 -0.82 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.37 -0.81 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.81 -0.89 39 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.28 -0.86 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.73 -0.81 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.19 -0.88 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.55 -0.13 28 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 2.03 -0.19 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.64 -0.19 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.29 -0.21 29 0 36 0
30MAR27 100.00 P 5.16 5.16 5.16 4.06 -0.26 29 15 78 0
30MAR27 102.50 P 0.00 0.00 0.00 4.89 -0.33 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 5.90 -0.34 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 6.95 -0.43 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 8.16 -0.44 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 9.42 -0.52 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 10.87 -0.49 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 12.36 -0.51 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 13.99 -0.22 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 15.67 -0.27 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 17.49 -0.23 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 19.34 -0.26 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.33 -0.21 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 23.34 -0.44 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.46 -0.39 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.61 -0.45 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 29.82 -0.35 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.10 -0.30 33 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.39 -0.27 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.75 -0.21 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.10 -0.18 35 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 41.15 -0.60 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.50 -0.50 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.90 -0.48 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.33 -0.64 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.73 -0.59 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.16 -0.41 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.60 -0.60 38 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.46 -0.12 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 3.04 -0.16 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.78 -0.18 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.55 -0.23 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.37 -0.26 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.33 -0.30 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 7.35 -0.32 29 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 8.48 -0.10 29 0 31 0
29JUN27 110.00 P 10.35 10.35 10.35 9.69 -0.38 29 30 62 +30
29JUN27 112.50 P 0.00 0.00 0.00 10.95 -0.46 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.33 -0.41 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 13.81 -0.51 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 15.39 -0.23 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 17.05 -0.50 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.85 -0.40 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 20.68 -0.29 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.54 -0.33 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.50 -0.52 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.52 -0.44 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.57 -0.53 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.72 -0.48 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.89 -0.45 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.10 -0.34 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.38 -0.28 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.63 -0.29 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.91 -0.29 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.92 -0.59 32 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.38 - 28 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 3.91 -0.21 28 0 0 0
29SEP27 95.00 P 4.80 4.80 4.80 4.77 -0.14 28 5 6 +5
29SEP27 97.50 P 0.00 0.00 0.00 5.59 -0.17 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 6.47 -0.13 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.31 -0.22 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.50 -0.31 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.60 -0.35 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 10.68 -0.51 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 12.19 -0.33 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 13.35 -0.58 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 14.93 -0.52 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 16.48 -0.48 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 18.11 -0.51 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 19.68 -0.65 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.75 -0.31 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 23.60 -0.33 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 25.47 -0.36 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 27.43 -0.35 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 29.45 -0.34 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 31.50 -0.39 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.61 -0.36 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.76 -0.33 31 0 0 0
TOTAL PUT 636 10,130 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.130
29SEP26 1.50 C 0.00 0.00 0.00 0.63 -0.07 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 -0.07 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.07 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 -0.07 35 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.21 -0.06 40 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 225 0
29SEP26 2.10 C 0.12 0.12 0.11 0.12 -0.03 44 120 302 -30
29SEP26 2.20 C 0.07 0.07 0.07 0.07 -0.02 42 79 199 +6
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.02 42 0 292 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 366 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 681 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 654 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 99 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.64 -0.07 45 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 75 0
29OCT26 2.10 C 0.16 0.16 0.16 0.16 -0.04 41 15 15 +15
29OCT26 2.20 C 0.12 0.12 0.11 0.12 -0.02 43 90 120 +30
29OCT26 2.30 C 0.08 0.08 0.08 0.08 -0.02 41 45 71 +6
29OCT26 2.40 C 0.06 0.06 0.06 0.06 -0.02 44 30 266 -15
29OCT26 2.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.39 -0.05 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
27NOV26 2.00 C 0.25 0.25 0.25 0.25 -0.04 42 15 15 +15
27NOV26 2.10 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
27NOV26 2.20 C 0.15 0.15 0.15 0.15 -0.03 42 45 15 +15
27NOV26 2.30 C 0.12 0.12 0.11 0.12 -0.02 43 60 30 +30
27NOV26 2.40 C 0.09 0.09 0.09 0.09 -0.02 43 30 0 0
27NOV26 2.50 C 0.07 0.07 0.07 0.07 -0.01 44 45 16 +15
27NOV26 2.60 C 0.06 0.06 0.06 0.06 0.00 47 15 15 +15
27NOV26 2.70 C 0.05 0.05 0.05 0.04 -0.01 45 2 10 -2
27NOV26 2.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.07 42 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 -0.06 43 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 -0.06 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.05 45 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 -0.06 41 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 -0.05 42 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 -0.04 44 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.23 -0.03 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 -0.04 41 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.15 -0.03 43 0 270 0
30DEC26 2.40 C 0.12 0.12 0.12 0.12 -0.02 43 15 176 +15
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 215 0
30DEC26 2.60 C 0.08 0.08 0.08 0.07 -0.02 42 88 276 +88
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.02 42 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.02 41 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.02 37 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 -0.06 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 -0.06 47 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.03 44 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 -0.02 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 -0.01 45 0 100 0
30MAR27 2.80 C 0.11 0.11 0.11 0.11 -0.01 45 24 26 +24
30MAR27 2.90 C 0.00 0.00 0.00 0.09 -0.02 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 43 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 43 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.67 -0.04 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.60 -0.04 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 -0.05 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.42 -0.03 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 -0.03 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.03 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 -0.03 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.03 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 -0.02 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.02 45 0 125 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 44 0 66 0
29SEP27 1.65 C 0.00 0.00 0.00 0.66 - 49 0 0 -
29SEP27 1.70 C 0.00 0.00 0.00 0.63 -0.05 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
TOTAL CALL 718 19,661 +227
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 76 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 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.02 50 0 160 0
29SEP26 1.95 P 0.03 0.03 0.03 0.04 +0.02 48 70 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 3,810 0
29SEP26 2.10 P 0.08 0.09 0.08 0.09 +0.03 46 54 702 -15
29SEP26 2.20 P 0.13 0.14 0.13 0.14 +0.03 44 98 535 +53
29SEP26 2.30 P 0.00 0.00 0.00 0.21 +0.04 44 0 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.05 50 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 +0.06 53 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.06 62 0 97 0
29SEP26 2.70 P 0.57 0.57 0.57 0.59 +0.07 70 25 182 -25
29SEP26 2.80 P 0.67 0.67 0.67 0.68 +0.06 67 30 0 -101
29SEP26 2.90 P 0.77 0.77 0.77 0.79 +0.07 84 5 0 -19
29SEP26 3.00 P 0.00 0.00 0.00 0.88 +0.06 80 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.98 +0.06 86 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.08 +0.06 91 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 +0.06 97 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.28 +0.06 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.58 +0.06 116 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.68 +0.06 120 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.88 +0.06 129 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.98 +0.06 133 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.08 +0.06 137 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.28 +0.06 144 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.38 +0.06 147 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.48 +0.06 151 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.58 +0.06 154 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.68 +0.06 157 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.78 +0.06 161 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 100 0
29OCT26 1.90 P 0.05 0.05 0.05 0.05 +0.01 43 15 100 0
29OCT26 1.95 P 0.06 0.06 0.06 0.07 +0.02 45 450 420 +420
29OCT26 2.00 P 0.08 0.08 0.08 0.09 +0.02 45 637 595 +527
29OCT26 2.10 P 0.11 0.12 0.11 0.13 +0.03 44 180 165 +35
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29OCT26 2.30 P 0.24 0.24 0.24 0.25 +0.04 44 15 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 +0.06 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 +0.06 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 +0.06 49 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 +0.07 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.89 +0.07 65 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.99 +0.07 69 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.08 +0.06 66 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.18 +0.06 70 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.28 +0.06 74 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
27NOV26 1.85 P 0.06 0.06 0.06 0.06 +0.01 43 30 30 +30
27NOV26 1.90 P 0.07 0.07 0.07 0.08 +0.02 45 30 40 +30
27NOV26 1.95 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27NOV26 2.00 P 0.10 0.11 0.10 0.11 +0.02 43 50 20 +20
27NOV26 2.10 P 0.00 0.00 0.00 0.16 +0.03 44 0 4 0
27NOV26 2.20 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.35 +0.04 44 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.43 +0.05 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 +0.04 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.60 +0.04 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.70 +0.06 51 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 +0.05 51 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 +0.07 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 +0.07 58 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.09 +0.07 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.19 +0.07 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.29 +0.07 69 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 40 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 41 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 42 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 1.80 P 0.06 0.06 0.06 0.07 +0.01 44 30 30 +30
30DEC26 1.85 P 0.08 0.08 0.08 0.08 +0.01 42 111 15 +15
30DEC26 1.90 P 0.09 0.09 0.09 0.10 +0.02 43 102 161 +60
30DEC26 1.95 P 0.11 0.11 0.11 0.11 +0.01 41 45 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 401 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.02 42 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.02 41 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 +0.03 42 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.04 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.05 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.05 44 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.06 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.05 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 +0.06 48 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.90 +0.06 52 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 +0.07 51 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.07 54 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 +0.07 57 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.07 60 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 +0.06 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 +0.07 68 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.68 +0.06 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 +0.06 67 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.88 +0.06 69 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 +0.06 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 +0.07 79 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.18 +0.06 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 +0.07 83 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.38 +0.06 79 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 +0.07 87 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 +0.01 44 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30MAR27 1.85 P 0.13 0.13 0.13 0.13 +0.01 43 2 2 +2
30MAR27 1.90 P 0.00 0.00 0.00 0.16 +0.02 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 +0.02 44 0 51 0
30MAR27 2.00 P 0.17 0.19 0.17 0.20 +0.02 44 90 171 +90
30MAR27 2.10 P 0.00 0.00 0.00 0.25 +0.02 44 0 54 0
30MAR27 2.20 P 0.30 0.30 0.30 0.30 +0.02 43 15 42 +15
30MAR27 2.30 P 0.00 0.00 0.00 0.37 +0.03 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.44 +0.04 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.51 +0.04 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.05 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.04 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 +0.04 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 +0.05 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.06 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 +0.05 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 +0.06 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.06 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 +0.07 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 +0.06 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.06 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.07 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.06 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 +0.06 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 +0.06 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.98 +0.06 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 +0.07 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.18 +0.06 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 +0.07 67 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.08 0.00 45 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.10 +0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 100 0
29JUN27 1.75 P 0.15 0.15 0.15 0.15 +0.01 43 60 148 +45
29JUN27 1.80 P 0.00 0.00 0.00 0.17 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.20 +0.02 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.22 +0.02 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.24 +0.02 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.32 +0.03 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.37 +0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 +0.03 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.50 +0.03 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.57 +0.03 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.64 +0.03 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.71 +0.03 41 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.79 +0.04 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 +0.04 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.04 +0.05 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.13 +0.06 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 +0.05 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 +0.06 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 +0.06 40 0 55 0
29SEP27 1.65 P 0.00 0.00 0.00 0.17 - 47 0 0 -
29SEP27 1.70 P 0.18 0.18 0.18 0.18 +0.01 45 3 3 +3
29SEP27 1.75 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.63 +0.03 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.85 +0.04 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.93 +0.04 45 0 10 0
29SEP27 3.00 P 1.00 1.00 1.00 1.03 +0.06 47 20 20 +20
29SEP27 3.10 P 0.00 0.00 0.00 1.09 +0.04 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.26 +0.05 44 0 0 0
TOTAL PUT 2,167 18,384 +1,235
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$ 46.000
04SEP26 34.50 C 0.00 0.00 0.00 11.51 -2.50 143 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 11.01 -2.50 136 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 10.51 -2.50 129 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 10.01 -2.50 123 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 9.51 -2.50 116 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 9.01 -2.50 110 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.51 -2.50 103 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.01 -2.50 97 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.51 -2.50 91 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.01 -2.50 84 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.51 -2.50 78 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.01 -2.50 72 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.51 -2.50 66 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.01 -2.51 60 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.52 -2.50 65 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.03 -2.50 64 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.55 -2.49 64 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.08 -2.47 64 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.64 -2.44 65 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.21 -2.40 64 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 1.82 -2.34 64 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 1.47 -2.25 65 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 1.15 -2.15 64 0 1 0
04SEP26 46.00 C 0.00 0.00 0.00 0.91 -1.99 66 0 1 0
04SEP26 46.50 C 1.42 1.42 1.42 0.68 -1.84 66 15 15 +15
04SEP26 47.00 C 1.17 1.17 1.17 0.50 -1.61 66 1 1 +1
04SEP26 47.50 C 0.00 0.00 0.00 0.35 -1.45 65 0 0 0
04SEP26 48.00 C 0.91 0.91 0.91 0.24 -1.28 65 15 15 +15
04SEP26 48.50 C 0.00 0.00 0.00 0.16 -1.11 65 0 4 0
04SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.93 66 0 36 0
04SEP26 49.50 C 0.00 0.00 0.00 0.07 -0.78 66 0 15 0
04SEP26 50.00 C 0.23 0.23 0.13 0.04 -0.65 65 40 40 +40
04SEP26 51.00 C 0.00 0.00 0.00 0.02 -0.41 68 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.25 72 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.13 81 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.08 91 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.04 100 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 11.53 -2.50 67 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 11.03 -2.50 64 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 10.53 -2.50 60 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 10.03 -2.50 56 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.53 -2.50 53 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 9.03 -2.50 49 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.53 -2.50 46 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.04 -2.50 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.54 -2.50 49 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.05 -2.49 50 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.56 -2.49 49 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.08 -2.48 50 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.60 -2.47 49 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.13 -2.46 49 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.67 -2.44 49 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.23 -2.41 49 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 3.80 -2.38 49 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.39 -2.33 49 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.01 -2.27 49 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.64 -2.21 49 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.30 -2.14 49 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 2.05 -1.99 51 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 1.75 -1.91 51 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 1.49 -1.81 51 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 1.25 -1.62 50 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 1.04 -1.52 50 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.86 -1.41 50 0 0 0
11SEP26 48.00 C 1.05 1.05 1.05 0.70 -1.30 50 1 1 +1
11SEP26 48.50 C 0.00 0.00 0.00 0.57 -1.19 50 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.45 -1.08 49 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.36 -0.97 50 0 1 0
11SEP26 50.00 C 0.70 0.70 0.70 0.28 -0.86 49 15 15 +15
11SEP26 51.00 C 0.00 0.00 0.00 0.17 -0.67 49 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.10 -0.50 50 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.06 -0.36 50 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.03 -0.25 49 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.18 51 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.07 -2.50 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.07 -2.50 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.07 -2.50 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.08 -2.50 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.08 -2.50 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.09 -2.50 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.11 -2.48 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.14 -2.47 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.44 -2.19 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.27 -2.40 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.38 -2.35 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.53 -2.28 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.74 -2.19 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.01 -2.08 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.34 -1.95 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 -1.80 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 -1.46 45 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 -1.32 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -1.18 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -1.05 44 0 0 0
29SEP26 50.00 C 1.13 1.21 1.03 0.86 -0.90 44 5 1 +1
29SEP26 52.50 C 0.67 0.67 0.67 0.42 -0.58 44 2 2 +2
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.34 44 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.18 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.10 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 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
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.15 -2.49 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.15 -2.50 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.17 -2.49 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.19 -2.49 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.21 -2.49 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.25 -2.48 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.31 -2.46 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.67 -2.16 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.75 -2.16 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.86 -2.15 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.81 -2.33 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.03 -2.27 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.30 -2.20 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.63 -2.11 39 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.01 -1.83 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 3.55 -1.64 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 3.00 -1.59 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 2.56 -1.47 40 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.15 -1.37 39 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.79 -1.27 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.48 -1.17 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.90 -0.90 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.52 -0.66 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.29 -0.47 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.16 -0.31 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.21 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.13 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.09 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.23 -2.49 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 15.25 -2.48 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.28 -2.47 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.31 -2.47 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.37 -2.44 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.78 -2.08 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.79 -2.13 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.90 -2.10 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.05 -2.05 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.20 -2.03 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.18 -2.21 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.44 -2.14 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.75 -2.05 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.10 -1.97 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.51 -1.86 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.96 -1.76 37 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 3.56 -1.40 38 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 3.09 -1.33 38 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.68 -1.23 38 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 2.30 -1.15 37 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.97 -1.06 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.31 -0.85 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.85 -0.65 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.53 -0.49 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.35 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 -0.24 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.12 -0.17 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.12 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.08 37 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.33 -2.48 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.36 -2.48 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.41 -2.46 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.46 -2.45 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.83 -2.14 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.78 -2.25 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.83 -2.29 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.90 -2.33 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.31 -2.05 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.52 -1.99 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.75 -1.95 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.81 -2.11 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.14 -2.03 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.51 -1.95 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.93 -1.86 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.39 -1.77 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.95 -1.45 35 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 3.52 -1.35 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 3.11 -1.26 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.73 -1.19 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.38 -1.11 35 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.93 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.15 -0.74 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 -0.58 35 0 0 0
30DEC26 60.00 C 0.80 0.80 0.79 0.50 -0.46 35 45 45 +45
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.37 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.24 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.19 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.14 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.09 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.71 -2.45 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.80 -2.44 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.91 -2.42 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.03 -2.40 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.18 -2.37 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.35 -2.35 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.55 -2.31 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.78 -2.27 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.04 -2.23 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.33 -1.83 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.65 -2.13 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.00 -2.08 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.39 -2.02 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.92 -1.58 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.43 -1.48 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.86 -1.49 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 -1.43 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.82 -1.49 35 60 60 +60
30MAR27 48.00 C 0.00 0.00 0.00 4.45 -1.39 35 60 60 +60
30MAR27 49.00 C 0.00 0.00 0.00 4.09 -1.30 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.72 -1.25 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.96 -1.08 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.31 -0.95 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.79 -0.82 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 -0.71 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.02 -0.63 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.57 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 -0.47 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.38 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 -0.31 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 -0.25 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.20 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.16 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.12 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.08 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.18 -2.43 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.32 -2.41 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.48 -2.40 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.66 -2.38 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.59 -2.63 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.82 -2.60 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.09 -2.56 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.38 -2.52 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.71 -2.46 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.06 -2.41 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.44 -2.36 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.87 -2.28 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.47 -2.05 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.93 -1.99 35 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.40 -1.95 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.91 -1.89 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.44 -1.84 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.00 -1.78 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.59 -1.50 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.04 -1.62 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.91 -1.33 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.12 -1.18 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.40 -1.23 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.80 -1.10 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.29 -0.99 36 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.82 -0.93 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.82 35 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 -0.72 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.98 -0.63 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.79 -0.55 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.64 -0.47 35 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.52 -0.40 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 -0.35 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.35 -0.29 36 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.28 -0.25 35 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 -0.21 36 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 -0.18 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.15 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.13 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 -0.12 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 17.70 -2.38 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 16.89 -2.36 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 16.11 -2.33 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 15.34 -2.31 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.60 -2.27 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.87 -2.25 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.18 -2.22 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.13 -2.56 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.50 -2.50 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.90 -2.04 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.32 -2.38 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.77 -1.96 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.23 -1.92 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.75 -1.85 35 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.28 -1.79 35 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.79 -1.77 35 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.40 -1.67 35 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 7.13 -1.47 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.72 -1.44 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.33 -1.64 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.95 -1.60 36 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 5.15 -1.43 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.51 -1.05 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.85 -0.98 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.29 -0.90 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.80 -0.82 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.31 -0.83 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.97 -0.82 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.67 -0.74 36 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.42 -0.66 36 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 1.20 -0.60 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 1.02 -0.53 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.87 -0.47 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.73 -0.42 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.62 -0.37 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.53 -0.33 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.45 -0.29 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.38 -0.26 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.32 -0.23 36 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.27 -0.20 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.23 -0.18 36 0 0 0
TOTAL CALL 259 674 +255
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 10 0
04SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
04SEP26 43.00 P 0.15 0.15 0.05 0.07 +0.02 63 4 13 +2
04SEP26 43.50 P 0.00 0.00 0.00 0.12 +0.05 63 0 0 0
04SEP26 44.00 P 0.13 0.13 0.13 0.20 +0.09 64 15 17 +15
04SEP26 44.50 P 0.00 0.00 0.00 0.31 +0.16 64 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.45 +0.24 64 0 20 0
04SEP26 45.50 P 0.00 0.00 0.00 0.63 +0.33 63 0 6 0
04SEP26 46.00 P 0.00 0.00 0.00 0.85 +0.45 62 0 4 0
04SEP26 46.50 P 0.00 0.00 0.00 1.12 +0.59 62 0 0 0
04SEP26 47.00 P 1.11 1.12 1.00 1.43 +0.74 61 10 4 +4
04SEP26 47.50 P 0.00 0.00 0.00 1.83 +0.96 64 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 2.23 +1.14 65 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 2.65 +1.32 64 0 0 0
04SEP26 49.00 P 2.00 2.00 2.00 3.10 +1.49 65 10 10 +10
04SEP26 49.50 P 0.00 0.00 0.00 3.56 +1.69 65 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 4.03 +1.83 63 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 5.01 +2.08 65 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 6.00 +2.25 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 7.00 +2.36 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 8.00 +2.43 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 9.00 +2.47 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 10.00 +2.49 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 11.00 +2.24 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 12.00 +2.21 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 13.00 +2.50 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 15.00 +2.50 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 16.00 +2.50 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 17.00 +2.50 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 18.00 +2.50 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 19.00 +2.50 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 20.00 +2.50 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 21.00 +2.50 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 22.00 +2.50 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 23.00 +2.50 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 24.00 +2.50 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 25.00 +2.50 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 26.00 +2.50 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 27.00 +2.50 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 28.00 +2.50 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 29.00 +2.50 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 30.00 +2.50 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 31.00 +2.50 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 32.00 +2.50 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 33.00 +2.50 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.05 50 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.14 +0.06 49 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.08 48 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.26 +0.11 48 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.15 48 0 0 0
11SEP26 43.50 P 0.40 0.40 0.40 0.46 +0.21 48 30 30 +30
11SEP26 44.00 P 0.00 0.00 0.00 0.59 +0.26 48 0 0 0
11SEP26 44.50 P 0.60 0.66 0.60 0.74 +0.32 48 30 31 +30
11SEP26 45.00 P 0.00 0.00 0.00 0.93 +0.41 48 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 1.14 +0.50 48 0 0 0
11SEP26 46.00 P 1.18 1.18 1.18 1.36 +0.58 47 15 15 +15
11SEP26 46.50 P 0.00 0.00 0.00 1.63 +0.68 47 0 0 0
11SEP26 47.00 P 1.64 1.64 1.64 1.92 +0.78 47 15 100 0
11SEP26 47.50 P 0.00 0.00 0.00 2.23 +0.89 46 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 2.57 +0.99 46 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 2.93 +1.11 45 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 3.41 +1.30 49 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.82 +1.49 49 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 4.25 +1.60 49 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 5.14 +1.81 49 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 6.07 +1.99 49 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 7.03 +2.13 49 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 8.01 +2.25 49 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 9.00 +2.34 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 10.00 +2.17 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 11.00 +2.19 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 12.00 +2.19 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 13.00 +2.17 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 14.00 +2.15 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 15.00 +2.12 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 16.00 +2.09 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 17.00 +2.06 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 18.00 +2.50 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 19.00 +2.50 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 20.00 +2.50 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 21.00 +2.50 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 22.00 +2.50 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 23.00 +2.50 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 24.00 +2.50 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 25.00 +2.50 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 26.00 +2.50 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 27.00 +2.50 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 28.00 +2.50 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 29.00 +2.50 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 30.00 +2.50 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 31.00 +2.50 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 32.00 +2.50 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 33.00 +2.50 0 0 0 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 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.06 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.09 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 +0.14 43 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 +0.22 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.28 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 +0.37 42 0 0 0
29SEP26 44.00 P 1.02 1.02 1.02 1.21 +0.50 42 1 1 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.60 +0.62 42 0 0 0
29SEP26 46.00 P 1.88 1.90 1.86 2.06 +0.75 42 34 68 +34
29SEP26 47.00 P 0.00 0.00 0.00 2.60 +0.89 42 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.21 +1.03 41 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.00 +1.36 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.75 +1.53 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.82 +1.89 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.11 +2.16 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.52 +2.06 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.00 +2.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.50 +2.07 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.00 +2.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.50 +1.93 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.50 +1.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.00 +1.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 +0.08 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.46 +0.12 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.63 +0.16 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.84 +0.21 39 0 0 0
29OCT26 42.00 P 1.08 1.08 1.05 1.09 +0.26 38 115 115 +100
29OCT26 43.00 P 1.35 1.40 1.35 1.40 +0.32 38 16 30 +11
29OCT26 44.00 P 0.00 0.00 0.00 1.76 +0.40 38 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 2.18 +0.48 38 0 19 0
29OCT26 46.00 P 2.51 2.51 2.51 2.65 +0.56 38 15 15 +11
29OCT26 47.00 P 3.01 3.01 3.01 3.20 +0.68 37 15 15 +15
29OCT26 48.00 P 0.00 0.00 0.00 3.77 +0.75 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.44 +0.88 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.24 +1.10 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.18 +1.53 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.11 +1.37 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.63 +1.76 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.03 +1.87 38 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.50 +1.94 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.00 +1.96 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.50 +1.93 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.50 +1.78 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 54.00 +1.07 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 31.00 P 0.19 0.19 0.19 0.03 +0.01 37 30 45 +30
27NOV26 32.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.28 +0.10 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.38 +0.13 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.52 +0.17 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.72 +0.24 37 0 0 0
27NOV26 40.00 P 0.72 0.72 0.72 0.93 +0.30 37 1 1 +1
27NOV26 41.00 P 0.00 0.00 0.00 1.19 +0.37 37 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 1.48 +0.43 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.80 +0.49 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.19 +0.56 36 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 2.65 +0.68 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 3.16 +0.77 37 0 0 0
27NOV26 47.00 P 3.88 3.88 3.31 3.72 +0.89 37 4 167 +4
27NOV26 48.00 P 4.09 4.09 4.09 4.30 +0.98 37 15 15 +15
27NOV26 49.00 P 0.00 0.00 0.00 4.93 +1.18 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 5.62 +1.30 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.48 +1.57 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.52 +1.55 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.67 +1.62 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.10 +1.82 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.52 +1.89 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.00 +1.92 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.50 +1.91 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.50 +1.78 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 54.00 +1.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.10 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 +0.12 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 +0.14 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.21 35 0 0 0
30DEC26 39.00 P 0.86 0.86 0.86 0.90 +0.24 35 5 5 +5
30DEC26 40.00 P 1.23 1.25 1.23 1.18 +0.33 35 30 30 +30
30DEC26 41.00 P 1.54 1.54 1.51 1.46 +0.40 35 30 30 +30
30DEC26 42.00 P 0.00 0.00 0.00 1.77 +0.45 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.18 +0.57 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.56 +0.61 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 +0.69 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.54 +0.80 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.14 +0.94 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.60 +0.91 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.24 +1.01 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 +1.21 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.67 +1.24 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.65 +1.39 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.79 +1.51 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.15 +1.69 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.56 +1.81 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.01 +1.86 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.50 +1.91 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.00 +1.85 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.50 +1.78 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.00 +0.95 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 +0.08 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.48 +0.10 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 +0.14 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.76 +0.14 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 +0.18 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 +0.21 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.41 +0.26 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.72 +0.31 35 0 0 0
30MAR27 40.00 P 2.15 2.15 2.15 2.00 +0.32 35 5 5 +5
30MAR27 41.00 P 0.00 0.00 0.00 2.40 +0.44 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.79 +0.48 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.21 +0.56 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.67 +0.62 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.17 +0.69 36 0 0 0
30MAR27 46.00 P 4.61 4.61 4.61 4.60 +0.68 35 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 5.10 +0.68 35 60 60 +60
30MAR27 48.00 P 0.00 0.00 0.00 5.74 +0.81 35 60 60 +60
30MAR27 49.00 P 0.00 0.00 0.00 6.40 +0.92 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.14 +1.07 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 +1.27 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.80 +1.43 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.86 +1.61 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.96 +1.68 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.89 +1.46 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.20 +1.54 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.58 +1.99 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.01 +1.86 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.50 +1.78 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.00 +1.70 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.00 +0.95 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.58 +0.08 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.73 +0.12 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.86 +0.10 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.05 +0.13 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.26 +0.12 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.50 +0.19 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.77 +0.24 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.05 +0.25 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.45 +0.38 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.80 +0.35 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.20 +0.40 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.62 +0.56 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.05 +0.49 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.55 +0.56 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.06 +0.64 36 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 5.57 +0.66 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.16 +0.73 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.75 +0.81 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.35 +0.85 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.01 +0.92 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.71 +1.07 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.58 +1.25 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.57 +1.76 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.65 +1.97 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.33 +1.66 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.01 +2.27 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.81 +1.92 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.16 +2.01 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.56 +1.84 35 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.01 +1.71 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.50 +1.63 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 54.00 +0.95 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.76 +0.10 36 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.92 +0.12 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.10 +0.14 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.35 +0.22 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.53 +0.18 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.80 +0.24 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.07 +0.26 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.37 +0.22 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.71 +0.28 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.15 +0.39 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.54 +0.42 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 3.97 +0.49 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.40 +0.52 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.87 +0.56 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.38 +0.63 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.89 +0.69 37 0 15 0
29SEP27 46.00 P 0.00 0.00 0.00 6.42 +0.70 37 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 7.01 +0.77 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.60 +0.84 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.20 +0.88 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.84 +0.92 37 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 10.53 +1.09 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.35 +1.21 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.25 +1.34 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.29 +1.49 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.38 +1.60 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.54 +2.24 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.70 +2.31 40 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.90 +1.69 40 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.15 +2.41 40 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 29.14 +1.84 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 31.55 +1.68 36 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 34.00 +1.55 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 36.50 +1.48 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 39.00 +1.40 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 41.50 +1.33 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 44.00 +1.25 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 46.50 +1.18 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 49.00 +1.10 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 51.50 +1.05 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 54.00 +0.95 0 0 0 0
TOTAL PUT 580 1,073 +533
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$ 36.600
29SEP26 26.00 C 0.00 0.00 0.00 10.61 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.61 +0.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.61 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.61 -0.12 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.61 0.00 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.62 -0.10 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 +0.04 35 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.63 +0.02 32 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 2.70 0.00 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.89 -0.09 32 0 9 0
29SEP26 36.00 C 0.00 0.00 0.00 1.24 -0.06 32 0 155 0
29SEP26 37.00 C 0.76 0.76 0.76 0.80 -0.05 32 30 49 +30
29SEP26 38.00 C 0.37 0.37 0.37 0.51 -0.03 33 1 57 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 293 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 181 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 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 60 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.61 -0.01 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.61 -0.09 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.61 -0.09 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.61 -0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.61 -0.14 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.62 -0.10 33 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.65 +0.02 33 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.76 +0.01 33 0 12 0
29OCT26 34.00 C 2.56 2.56 2.56 2.99 +0.02 33 9 180 0
29OCT26 35.00 C 0.00 0.00 0.00 2.41 +0.02 34 0 39 0
29OCT26 36.00 C 0.00 0.00 0.00 1.81 -0.02 32 0 15 0
29OCT26 37.00 C 1.39 1.39 1.39 1.39 -0.03 33 2 19 +2
29OCT26 38.00 C 0.00 0.00 0.00 1.08 0.00 33 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.80 -0.01 33 0 149 0
29OCT26 40.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 85 0
29OCT26 41.00 C 0.00 0.00 0.00 0.43 0.00 33 0 51 0
29OCT26 42.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.21 0.00 33 0 119 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 0.00 33 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 0.00 34 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 0.00 34 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 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 45 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 10.61 -0.01 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.61 -0.09 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.61 -0.09 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.61 -0.12 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.62 -0.13 34 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.67 -0.05 34 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 4.80 0.00 33 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.05 -0.01 33 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.41 0.00 34 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.84 -0.01 34 0 21 0
27NOV26 36.00 C 2.22 2.22 2.22 2.37 +0.01 34 15 75 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.88 -0.02 33 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 1.52 -0.01 33 0 50 0
27NOV26 39.00 C 0.00 0.00 0.00 1.25 -0.04 34 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.98 -0.01 33 0 53 0
27NOV26 41.00 C 0.00 0.00 0.00 0.78 -0.02 34 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.61 -0.02 34 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 0.00 34 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 0.00 34 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 10.61 -0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.61 -0.09 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.62 -0.08 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 -0.09 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.68 -0.07 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.77 -0.21 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.02 -0.14 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.50 +0.14 34 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.91 +0.03 34 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.35 -0.01 34 0 54 0
30DEC26 36.00 C 0.00 0.00 0.00 2.88 +0.02 35 0 115 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 -0.02 34 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.01 +0.01 34 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.68 -0.02 34 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.02 34 0 15 0
30DEC26 41.00 C 1.18 1.20 1.17 1.19 0.00 34 45 45 +30
30DEC26 42.00 C 0.00 0.00 0.00 0.97 0.00 34 0 82 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.01 34 0 158 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 0.00 34 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 0.00 34 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 36 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 38 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 46 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 51 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 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.64 -0.06 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.74 -0.14 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.85 -0.20 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.11 -0.17 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.38 -0.11 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.68 -0.12 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.96 -0.26 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.54 -0.02 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.97 -0.02 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.41 -0.03 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.93 -0.03 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.52 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.03 -0.14 34 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 0.00 35 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.43 -0.03 35 0 64 0
30MAR27 41.00 C 0.00 0.00 0.00 2.16 -0.02 35 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 1.91 0.00 35 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.68 0.00 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 0.00 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.21 -0.06 34 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 1.06 -0.06 34 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.82 -0.03 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 0.00 35 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.63 0.00 35 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.43 -0.01 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 0.00 35 0 45 0
30MAR27 57.50 C 0.29 0.29 0.29 0.20 0.00 35 2 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 0.00 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 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 37 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 10.94 -0.22 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.22 -0.16 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.43 -0.18 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.71 -0.17 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.08 -0.18 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.45 -0.07 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.89 -0.09 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.34 +0.04 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.84 +0.01 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.36 +0.07 35 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 5.06 +0.22 37 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.51 +0.07 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.24 +0.20 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.77 +0.06 36 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.44 +0.06 36 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 3.12 +0.06 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.86 +0.06 36 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.60 +0.06 36 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.35 +0.05 36 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.15 +0.05 36 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.95 +0.05 36 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.75 +0.04 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.60 +0.04 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.30 +0.04 36 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 1.02 +0.03 36 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 0.00 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.44 +0.03 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.77 +0.04 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.09 +0.03 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.48 +0.03 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.87 +0.03 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.30 +0.02 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.76 +0.02 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.23 +0.02 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.77 +0.02 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.31 +0.02 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.86 +0.01 37 0 0 0
29SEP27 37.00 C 4.50 4.50 4.50 5.48 +0.02 37 1 0 -1
29SEP27 38.00 C 0.00 0.00 0.00 5.09 +0.01 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.72 +0.01 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.40 0.00 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.09 +0.01 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.78 +0.01 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.52 0.00 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.27 0.00 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.02 0.00 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.80 0.00 37 0 0 0
TOTAL CALL 105 10,794 +77
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 29.00 P 0.05 0.05 0.05 0.01 -0.01 33 2 2 +2
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.06 33 0 215 0
29SEP26 34.00 P 0.75 0.75 0.58 0.56 -0.06 33 44 481 +6
29SEP26 35.00 P 1.10 1.10 1.10 0.93 -0.04 33 1 396 +1
29SEP26 36.00 P 1.78 1.78 1.45 1.43 -0.03 33 2 320 0
29SEP26 37.00 P 0.00 0.00 0.00 1.99 -0.07 32 0 212 0
29SEP26 38.00 P 0.00 0.00 0.00 2.71 -0.05 32 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 3.51 -0.08 32 0 145 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 -0.19 32 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.48 +0.15 42 0 283 0
29SEP26 42.00 P 0.00 0.00 0.00 6.47 +0.24 47 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 7.45 +0.10 50 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 8.43 +0.24 54 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 9.45 +0.27 59 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 10.45 +0.22 64 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 11.45 +0.28 68 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 12.45 +0.11 71 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 13.45 +0.11 75 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 14.45 +0.10 79 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.95 +0.11 88 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 19.45 +0.29 96 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 21.94 +0.05 102 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 24.44 +0.16 110 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 26.94 +0.08 116 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 29.40 +0.03 119 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.94 0.00 129 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 34.44 +0.07 135 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.94 +0.26 141 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.44 +0.28 146 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.92 +0.28 149 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.42 +0.21 154 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.92 +0.09 158 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.42 +0.30 163 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.93 +0.11 169 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.43 +0.15 173 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.93 +0.29 177 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.42 +0.28 180 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 62 0
29OCT26 31.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 46 0
29OCT26 32.00 P 0.57 0.57 0.57 0.49 -0.02 33 4 160 +4
29OCT26 33.00 P 0.80 0.80 0.78 0.75 -0.02 34 25 97 -8
29OCT26 34.00 P 0.00 0.00 0.00 1.06 -0.04 33 0 85 0
29OCT26 35.00 P 1.56 1.56 1.56 1.46 -0.04 33 15 125 -7
29OCT26 36.00 P 0.00 0.00 0.00 1.95 -0.02 33 0 133 0
29OCT26 37.00 P 2.86 2.86 2.86 2.57 -0.01 34 15 145 -15
29OCT26 38.00 P 3.57 3.63 3.57 3.30 +0.05 35 30 107 0
29OCT26 39.00 P 0.00 0.00 0.00 3.93 -0.04 33 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.72 -0.04 33 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.73 -0.01 38 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.61 +0.15 38 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.59 +0.24 41 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.43 -0.05 39 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.45 +0.24 43 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.55 +0.32 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.60 +0.42 55 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 12.54 +0.20 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.45 +0.11 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.54 +0.19 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.05 +0.21 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.53 +0.37 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.94 +0.05 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.53 +0.25 84 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.57 -0.03 34 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 74 0
27NOV26 33.00 P 1.19 1.19 1.19 1.12 -0.04 34 15 49 0
27NOV26 34.00 P 1.63 1.63 1.63 1.50 -0.01 34 15 36 0
27NOV26 35.00 P 0.00 0.00 0.00 1.94 +0.01 34 0 27 0
27NOV26 36.00 P 2.66 2.66 2.66 2.45 +0.02 34 15 18 -15
27NOV26 37.00 P 3.26 3.26 3.01 2.94 -0.06 33 30 45 -28
27NOV26 38.00 P 3.74 3.74 3.65 3.68 +0.03 35 45 36 -30
27NOV26 39.00 P 0.00 0.00 0.00 4.29 -0.05 34 0 101 0
27NOV26 40.00 P 0.00 0.00 0.00 5.03 -0.21 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.83 0.00 34 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.86 +0.22 38 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.77 +0.29 39 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.70 +0.12 40 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.65 +0.19 42 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.64 +0.23 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.60 +0.21 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.54 +0.19 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.45 +0.03 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.54 +0.19 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.13 +0.21 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.60 +0.44 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.20 +0.31 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.53 +0.18 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 10 0
30DEC26 29.00 P 0.52 0.52 0.52 0.46 +0.01 35 1 1 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.01 35 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 +0.02 35 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 0.00 35 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 0.00 35 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.86 -0.01 34 0 37 0
30DEC26 35.00 P 2.53 2.53 2.51 2.34 +0.04 35 45 120 +45
30DEC26 36.00 P 3.08 3.08 2.98 2.85 +0.04 35 90 90 +46
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.06 35 0 32 0
30DEC26 38.00 P 4.00 4.00 4.00 4.09 +0.13 35 2 53 0
30DEC26 39.00 P 0.00 0.00 0.00 4.69 -0.13 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.47 -0.06 35 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.27 +0.13 36 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.93 -0.10 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.77 -0.06 34 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.72 +0.08 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.65 +0.16 37 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.68 +0.27 40 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +0.26 42 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.65 +0.27 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.62 +0.20 45 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.54 +0.19 45 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 17.13 +0.21 52 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 19.60 +0.26 56 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 22.20 +0.31 63 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 24.53 +0.14 62 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.97 +0.11 63 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 29.44 +0.07 66 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.97 +0.03 70 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 34.47 +0.09 74 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.97 +0.20 77 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.46 +0.13 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.94 +0.21 81 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.44 +0.07 83 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.95 +0.12 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.45 +0.07 89 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.93 +0.11 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.43 +0.15 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.96 +0.17 96 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.95 -0.03 35 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.03 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.53 -0.03 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.87 -0.01 35 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 +0.01 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 +0.04 35 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.13 0.00 35 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.63 -0.01 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.22 +0.02 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.66 -0.14 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.58 +0.12 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.30 +0.15 36 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.94 +0.03 36 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.79 +0.20 37 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.49 +0.15 36 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.39 +0.22 37 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.12 -0.04 36 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.98 +0.06 36 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.85 +0.09 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.81 +0.16 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.68 +0.13 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.55 +0.10 37 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 17.13 +0.21 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.60 +0.26 45 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 22.20 +0.31 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.53 +0.14 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.97 +0.11 52 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 29.44 +0.07 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.97 +0.03 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.47 +0.09 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.97 +0.10 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.46 +0.10 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.94 +0.16 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.45 +0.08 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.95 +0.10 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.45 +0.07 72 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.34 +0.02 37 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.61 +0.01 37 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.95 +0.01 37 0 49 0
29JUN27 31.00 P 0.00 0.00 0.00 2.31 +0.02 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.72 +0.01 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.15 +0.01 38 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.63 +0.01 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.14 +0.01 38 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.53 -0.09 37 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 5.09 -0.18 37 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.87 0.00 38 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.53 0.00 38 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 7.20 0.00 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.90 0.00 39 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.64 -0.01 39 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.40 0.00 39 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.17 -0.01 39 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.99 -0.01 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.81 +0.02 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.65 +0.02 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.53 +0.03 41 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.41 +0.05 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.30 +0.01 42 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.56 +0.15 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.83 +0.21 43 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 22.20 +0.28 44 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.53 +0.14 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.99 +0.13 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.45 +0.08 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.97 +0.03 50 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.59 -0.03 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.87 -0.03 39 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 2.22 -0.04 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.58 -0.04 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.99 -0.04 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.42 -0.05 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.87 -0.05 39 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.39 -0.05 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.91 -0.05 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.45 -0.06 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.05 -0.06 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.66 -0.06 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.29 -0.06 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.97 -0.06 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.65 -0.07 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.35 -0.07 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.11 -0.06 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.86 -0.07 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.63 -0.07 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.43 -0.07 41 0 0 0
TOTAL PUT 396 11,596 +2
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$ 68.250
04SEP26 48.50 C 0.00 0.00 0.00 19.76 -0.68 150 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 19.26 -0.68 146 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 18.76 -0.68 141 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 18.26 -0.69 136 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 17.25 -0.68 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 16.25 -0.70 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 15.25 -0.68 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 14.25 -0.70 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 13.25 -0.70 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 12.25 -0.61 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 11.25 -0.61 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 10.25 -0.61 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 9.25 -0.70 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 8.26 -0.70 47 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 7.26 -0.61 0 0 0 0
04SEP26 62.00 C 5.56 5.56 5.56 6.27 -0.61 56 4 4 +4
04SEP26 63.00 C 0.00 0.00 0.00 5.29 -0.70 56 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 4.44 -0.58 70 0 0 0
04SEP26 65.00 C 2.43 2.43 2.43 3.38 -0.72 51 4 4 0
04SEP26 66.00 C 0.00 0.00 0.00 2.60 -0.62 56 0 0 0
04SEP26 67.00 C 1.07 1.20 1.07 1.76 -0.64 50 4 24 +3
04SEP26 68.00 C 0.96 1.40 0.64 1.17 -0.59 51 229 114 +100
04SEP26 69.00 C 0.64 0.83 0.43 0.69 -0.54 50 30 20 +12
04SEP26 70.00 C 0.54 0.58 0.25 0.41 -0.40 51 291 102 +12
04SEP26 71.00 C 0.30 0.34 0.16 0.21 -0.29 51 35 30 -2
04SEP26 72.00 C 0.21 0.21 0.10 0.10 -0.19 51 20 47 -6
04SEP26 73.00 C 0.07 0.12 0.05 0.05 -0.11 53 64 111 +8
04SEP26 74.00 C 0.07 0.08 0.05 0.02 -0.07 52 4 58 -1
04SEP26 75.00 C 0.04 0.04 0.03 0.01 -0.04 54 16 152 -2
04SEP26 76.00 C 0.02 0.02 0.02 0.01 -0.01 61 18 120 -3
04SEP26 77.00 C 0.01 0.01 0.01 0.01 0.00 67 2 21 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
04SEP26 80.00 C 0.01 0.01 0.01 0.01 0.00 86 5 48 0
04SEP26 81.00 C 0.01 0.01 0.01 0.01 0.00 92 1 4 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
04SEP26 83.00 C 0.01 0.01 0.01 0.01 0.00 103 1 17 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 87.00 C 0.01 0.01 0.01 0.01 0.00 125 1 2 -1
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 150 0 4 0
11SEP26 49.50 C 0.00 0.00 0.00 18.79 - 70 0 0 -
11SEP26 50.00 C 0.00 0.00 0.00 18.29 -0.79 67 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 17.29 -0.72 61 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 16.29 -0.66 55 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 15.29 -0.72 48 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 14.29 -0.73 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 13.29 -0.66 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 12.30 -0.60 49 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 11.30 -0.61 45 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 10.31 -0.61 45 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 9.33 -0.62 45 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 8.36 -0.61 45 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 7.41 -0.62 45 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 6.48 -0.63 45 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 5.56 -0.66 43 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 4.72 -0.67 43 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 3.94 -0.68 44 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 3.24 -0.55 44 0 1 0
11SEP26 67.00 C 0.00 0.00 0.00 2.62 -0.55 44 0 0 0
11SEP26 68.00 C 2.03 2.07 1.58 2.07 -0.53 44 7 23 +3
11SEP26 69.00 C 1.70 1.70 1.28 1.67 -0.46 46 42 19 +12
11SEP26 70.00 C 1.30 1.40 0.95 1.25 -0.46 45 40 43 +31
11SEP26 71.00 C 0.91 0.91 0.91 0.94 -0.38 46 2 2 +2
11SEP26 72.00 C 0.00 0.00 0.00 0.68 -0.33 45 0 7 0
11SEP26 73.00 C 0.58 0.59 0.52 0.49 -0.27 45 13 12 +11
11SEP26 74.00 C 0.49 0.49 0.49 0.34 -0.22 45 1 1 +1
11SEP26 75.00 C 0.37 0.40 0.36 0.23 -0.18 45 5 13 -2
11SEP26 76.00 C 0.00 0.00 0.00 0.16 -0.13 46 0 4 0
11SEP26 77.00 C 0.21 0.21 0.21 0.10 -0.10 45 1 11 +1
11SEP26 78.00 C 0.00 0.00 0.00 0.07 -0.07 46 0 5 0
11SEP26 79.00 C 0.12 0.13 0.12 0.04 -0.06 45 2 8 +1
11SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 1 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 13 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.31 -0.70 121 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.29 -0.62 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.31 -0.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.29 -0.62 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.31 -0.78 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.32 -0.62 97 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.32 -0.61 84 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.32 -0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.32 -0.63 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.33 -0.60 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.33 -0.80 77 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.33 -0.77 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.33 -0.60 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.33 -0.61 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.34 -0.60 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.32 -0.78 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.34 -0.76 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.34 -0.81 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.35 -0.80 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.35 -0.70 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.35 -0.79 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.35 -0.69 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.36 -0.80 48 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 20.36 -0.79 43 3 6 +3
29SEP26 49.00 C 0.00 0.00 0.00 19.37 -0.82 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.38 -0.70 47 1 28 0
29SEP26 52.50 C 0.00 0.00 0.00 15.91 -0.80 45 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.29 -0.92 0 2 536 0
29SEP26 57.50 C 10.80 10.95 10.80 10.91 -0.93 30 12 21 -12
29SEP26 60.00 C 7.75 7.75 7.75 8.92 -0.67 44 1 113 0
29SEP26 62.50 C 6.36 6.36 6.36 6.92 -0.65 44 1 174 +1
29SEP26 65.00 C 0.00 0.00 0.00 5.23 -0.60 45 0 597 0
29SEP26 67.50 C 3.64 3.84 3.64 3.90 -0.58 46 145 1,565 +69
29SEP26 70.00 C 2.67 2.95 2.40 2.84 -0.51 47 167 3,555 +76
29SEP26 72.50 C 1.98 2.17 1.80 1.94 -0.49 47 114 1,573 +69
29SEP26 75.00 C 1.49 1.60 1.27 1.28 -0.40 47 50 821 -17
29SEP26 77.50 C 1.13 1.20 0.95 0.82 -0.31 47 24 831 +3
29SEP26 80.00 C 0.95 0.95 0.70 0.51 -0.24 47 65 2,676 +10
29SEP26 82.50 C 0.61 0.64 0.58 0.31 -0.17 47 23 385 0
29SEP26 85.00 C 0.45 0.48 0.44 0.18 -0.12 47 28 781 -3
29SEP26 87.50 C 0.34 0.36 0.29 0.10 -0.08 46 69 339 +38
29SEP26 90.00 C 0.26 0.27 0.22 0.06 -0.05 47 59 349 -15
29SEP26 92.50 C 0.20 0.23 0.20 0.03 -0.04 46 38 250 -6
29SEP26 95.00 C 0.18 0.18 0.15 0.02 -0.02 48 3 266 -3
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 394 0
29SEP26 100.00 C 0.10 0.10 0.10 0.01 -0.01 50 1 668 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 197 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29SEP26 120.00 C 0.02 0.02 0.02 0.01 0.00 71 1 128 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 43.37 -0.71 79 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.37 -0.84 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.38 -0.82 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.40 -0.81 85 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.39 -0.78 70 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.41 -0.82 79 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.40 -0.74 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.42 -0.74 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.41 -0.71 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.41 -0.77 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.33 -0.90 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.42 -0.78 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.42 -0.77 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 30.33 -0.92 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.44 -0.76 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.44 -0.76 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.45 -0.76 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.46 -0.77 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.47 -0.85 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.48 -0.78 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.45 -0.81 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 22.52 -0.75 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.54 -0.74 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.60 -0.74 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.37 -0.96 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.38 -0.99 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.26 -0.73 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.98 -0.73 42 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 11.84 -0.65 42 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 9.89 -0.63 43 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 8.15 -0.66 43 0 29 0
29OCT26 65.00 C 6.81 6.81 6.81 6.68 -0.59 44 1 556 0
29OCT26 67.50 C 0.00 0.00 0.00 5.44 -0.56 45 0 287 0
29OCT26 70.00 C 4.52 4.52 4.50 4.46 -0.55 47 2 198 0
29OCT26 72.50 C 3.50 3.75 3.37 3.48 -0.59 47 34 151 +12
29OCT26 75.00 C 3.00 3.07 2.78 2.68 -0.53 46 29 100 +21
29OCT26 77.50 C 2.55 2.56 2.55 2.04 -0.47 46 12 75 0
29OCT26 80.00 C 1.89 1.89 1.89 1.53 -0.41 46 2 365 +1
29OCT26 82.50 C 1.74 1.78 1.70 1.14 -0.34 46 3 267 0
29OCT26 85.00 C 1.52 1.52 1.52 0.83 -0.29 46 2 263 +2
29OCT26 87.50 C 1.23 1.31 1.23 0.61 -0.23 46 5 156 0
29OCT26 90.00 C 1.04 1.06 0.96 0.44 -0.19 46 22 226 +13
29OCT26 92.50 C 0.90 0.90 0.90 0.31 -0.16 46 3 151 +3
29OCT26 95.00 C 0.70 0.70 0.70 0.22 -0.12 46 15 182 +15
29OCT26 97.50 C 0.00 0.00 0.00 0.16 -0.09 46 0 317 0
29OCT26 100.00 C 0.56 0.56 0.55 0.11 -0.07 46 3 247 +1
29OCT26 102.50 C 0.48 0.48 0.44 0.08 -0.05 46 2 86 -1
29OCT26 105.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 78 0
29OCT26 107.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 122 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 95 0
29OCT26 112.50 C 0.28 0.28 0.28 0.02 -0.02 47 2 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 150.00 C 0.06 0.06 0.06 0.01 0.00 66 2 28 +2
27NOV26 25.00 C 0.00 0.00 0.00 43.43 -0.66 65 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.43 -0.78 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.44 -0.78 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.45 -0.81 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.39 -0.85 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.46 -0.82 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.40 -0.89 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.48 -0.80 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.41 -0.88 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.49 -0.83 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.50 -0.79 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.58 -0.62 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.46 -0.85 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.54 -0.71 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.49 -0.85 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.44 -0.89 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.53 -0.81 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.62 -0.67 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.71 -0.61 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.48 -0.99 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.45 -1.01 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.72 -0.77 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.85 -0.76 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.60 -1.04 27 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 19.65 -1.02 32 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.74 -0.98 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.78 -0.75 44 0 0 0
27NOV26 55.00 C 14.20 14.20 14.20 14.44 -0.91 41 1 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.54 -1.09 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.81 -1.05 43 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 9.24 -1.00 44 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 7.93 -0.63 45 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 6.77 -0.51 46 0 148 0
27NOV26 70.00 C 5.42 5.42 5.42 5.83 -0.53 48 15 279 0
27NOV26 72.50 C 0.00 0.00 0.00 4.83 -0.62 48 0 70 0
27NOV26 75.00 C 0.00 0.00 0.00 3.97 -0.58 48 0 81 0
27NOV26 77.50 C 3.71 3.71 3.71 3.24 -0.53 47 1 23 +1
27NOV26 80.00 C 0.00 0.00 0.00 2.62 -0.49 47 10 86 +10
27NOV26 82.50 C 0.00 0.00 0.00 2.12 -0.44 47 0 22 0
27NOV26 85.00 C 0.00 0.00 0.00 1.70 -0.39 47 0 248 0
27NOV26 87.50 C 2.06 2.16 2.06 1.35 -0.35 47 9 29 +5
27NOV26 90.00 C 0.00 0.00 0.00 1.07 -0.30 47 0 36 0
27NOV26 92.50 C 0.00 0.00 0.00 0.85 -0.26 47 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 0.67 -0.22 47 10 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.52 -0.19 47 0 57 0
27NOV26 100.00 C 0.00 0.00 0.00 0.41 -0.16 47 0 16 0
27NOV26 102.50 C 0.00 0.00 0.00 0.32 -0.14 47 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.25 -0.11 47 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.19 -0.10 47 0 37 0
27NOV26 110.00 C 0.79 0.79 0.79 0.15 -0.08 47 8 32 +8
27NOV26 112.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 6 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 43.61 -0.73 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.57 -0.75 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.59 -0.72 73 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.59 -0.73 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.60 -0.75 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.61 -0.76 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.62 -0.74 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.59 -0.78 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.60 -0.79 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.67 -0.76 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.66 -0.78 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.67 -0.79 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.71 -0.78 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.74 -0.77 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.78 -0.76 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.81 -0.77 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 27.85 -0.75 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 26.69 -0.94 35 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.77 -0.88 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.83 -0.89 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.13 -0.64 49 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 22.94 -0.90 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.01 -0.92 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.10 -0.91 41 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.44 -0.65 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.43 -0.68 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.36 -0.66 44 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 15.19 -0.83 42 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 13.43 -0.74 43 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 11.81 -0.95 44 0 86 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 -0.71 46 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 8.98 -0.64 45 0 718 0
30DEC26 67.50 C 7.40 7.40 7.40 7.88 -0.56 46 15 82 +15
30DEC26 70.00 C 0.00 0.00 0.00 6.93 -0.52 47 0 1,027 0
30DEC26 72.50 C 0.00 0.00 0.00 6.09 -0.48 48 0 2,442 0
30DEC26 75.00 C 5.30 5.30 5.30 5.20 -0.45 48 1 170 0
30DEC26 77.50 C 0.00 0.00 0.00 4.42 -0.41 48 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 3.74 -0.38 48 0 794 0
30DEC26 82.50 C 3.65 3.65 3.65 3.15 -0.36 48 1 179 0
30DEC26 85.00 C 0.00 0.00 0.00 2.65 -0.32 48 0 1,318 0
30DEC26 87.50 C 2.92 3.03 2.92 2.22 -0.29 47 23 305 +19
30DEC26 90.00 C 2.54 2.72 2.54 1.86 -0.26 47 5 270 -3
30DEC26 92.50 C 0.00 0.00 0.00 1.55 -0.23 47 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.21 47 0 200 0
30DEC26 97.50 C 1.92 1.92 1.92 1.07 -0.18 47 1 264 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 -0.16 47 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.14 47 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 0.61 -0.12 47 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 -0.11 47 0 91 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.10 47 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.34 -0.08 47 0 11 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 -0.07 47 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 29 0
30DEC26 130.00 C 0.51 0.51 0.51 0.09 -0.02 48 1 333 -1
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 96 0
30DEC26 145.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
30DEC26 150.00 C 0.30 0.30 0.30 0.01 -0.01 45 10 56 0
30MAR27 25.00 C 0.00 0.00 0.00 43.75 -0.75 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.76 -0.75 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.79 -0.75 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.83 -0.76 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.86 -0.75 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 38.95 -0.71 56 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 37.95 -0.74 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.01 -0.74 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.01 -0.76 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.93 -0.85 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.13 -0.73 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.19 -0.73 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.14 -0.80 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.37 -0.69 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.25 -0.88 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.28 -0.92 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.36 -0.87 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.56 -0.81 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.56 -0.91 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.69 -0.89 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.79 -0.93 43 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 23.93 -0.93 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 22.91 -1.10 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 22.10 -1.08 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.29 -1.06 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.65 -0.44 43 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.70 -0.91 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.04 -0.87 43 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 15.97 -0.86 47 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 14.02 -0.76 45 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 12.73 -0.74 45 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.40 -0.93 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 10.31 -0.82 46 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 9.55 -0.60 47 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 8.72 -0.57 48 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 7.84 -0.51 48 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 7.00 -0.49 48 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 6.25 -0.46 48 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 5.57 -0.44 48 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 4.96 -0.41 48 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 4.41 -0.39 48 0 68 0
30MAR27 90.00 C 0.00 0.00 0.00 3.92 -0.37 48 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 3.48 -0.34 48 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 3.09 -0.32 48 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 2.74 -0.30 47 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.42 -0.29 47 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 2.15 -0.26 47 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.90 -0.24 47 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.68 -0.23 47 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.49 -0.21 47 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 1.32 -0.19 47 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.16 -0.18 47 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.03 -0.16 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.91 -0.15 47 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.81 -0.13 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.71 -0.13 47 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.63 -0.11 47 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.56 -0.10 47 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.49 -0.10 47 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.39 -0.07 47 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.34 -0.07 47 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.30 -0.07 47 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.24 -0.05 47 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 44.18 -0.70 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 42.99 -0.90 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 41.95 -1.02 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 41.14 -0.85 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.17 -0.95 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.17 -0.94 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.27 -0.93 48 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.34 -0.89 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.46 -0.84 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.49 -1.02 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.55 -0.98 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 33.66 -0.95 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 32.77 -0.94 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.87 -0.94 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.96 -0.96 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.08 -0.97 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.25 -0.93 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.38 -0.97 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.56 -0.97 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.75 -0.94 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.91 -0.95 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 25.29 -0.80 46 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.23 -1.08 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.49 -1.07 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.80 -0.97 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.13 -0.97 44 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 20.41 -0.92 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.85 -0.88 45 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.46 -0.80 46 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.12 -0.81 46 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 14.93 -0.73 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.81 -0.71 47 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 12.76 -0.74 47 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 11.93 -0.58 48 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 11.02 -0.60 49 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 10.23 -0.46 49 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 9.38 -0.44 49 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 8.59 -0.42 49 0 104 0
29JUN27 82.50 C 0.00 0.00 0.00 7.87 -0.40 49 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 7.21 -0.38 49 0 106 0
29JUN27 87.50 C 0.00 0.00 0.00 6.60 -0.37 49 0 19 0
29JUN27 90.00 C 6.87 7.12 6.87 6.04 -0.35 49 16 811 +1
29JUN27 92.50 C 0.00 0.00 0.00 5.52 -0.34 48 0 17 0
29JUN27 95.00 C 0.00 0.00 0.00 5.05 -0.32 48 0 18 0
29JUN27 97.50 C 0.00 0.00 0.00 4.62 -0.30 48 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 4.23 -0.28 48 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 3.87 -0.15 48 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 3.54 -0.14 48 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 3.23 -0.15 48 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 2.96 -0.13 48 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 2.71 -0.13 48 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.48 -0.12 48 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 2.20 -0.26 48 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 2.01 -0.18 48 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.84 -0.23 48 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.69 -0.15 48 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.54 -0.15 48 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.41 -0.14 48 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.29 -0.13 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.19 -0.16 48 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.09 -0.11 48 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.00 -0.10 48 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.91 -0.10 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 0.84 -0.09 48 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.77 -0.09 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.70 -0.09 48 0 5 0
29SEP27 28.00 C 0.00 0.00 0.00 41.62 -0.83 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 40.70 -0.83 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 39.78 -0.89 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 38.87 -0.84 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 37.92 -0.91 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.05 -0.87 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 36.17 -0.87 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.29 -0.87 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.39 -0.97 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.80 -0.67 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.95 -0.68 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.96 -0.83 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 31.03 -0.94 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 30.08 -1.07 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 29.29 -0.98 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 28.50 -1.07 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 27.76 -1.06 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 27.02 -1.05 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 26.25 -1.09 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 25.56 -1.06 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.85 -1.07 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.28 -0.93 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.62 -0.93 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.06 -0.90 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.60 -0.93 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.31 -0.86 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.90 -0.99 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.74 -0.98 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.69 -0.95 47 0 0 0
29SEP27 67.50 C 14.70 14.70 14.70 14.82 -0.81 48 1 1 +1
29SEP27 70.00 C 0.00 0.00 0.00 13.86 -0.77 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.14 -0.71 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.26 -0.67 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.41 -0.66 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.61 -0.65 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.87 -0.64 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.19 -0.61 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.54 -0.60 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.95 -0.58 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 7.39 -0.57 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 6.88 -0.55 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.40 -0.53 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 5.96 -0.51 49 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.54 -0.50 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.16 -0.48 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 4.80 -0.47 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.47 -0.45 49 0 0 0
29SEP27 112.50 C 5.78 5.78 5.78 4.16 -0.44 49 2 2 +2
29SEP27 115.00 C 0.00 0.00 0.00 3.88 -0.41 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.61 -0.40 48 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.37 -0.38 49 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.14 -0.37 48 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 2.93 -0.35 48 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.73 -0.34 48 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 2.54 -0.33 48 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.37 -0.32 48 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.22 -0.30 48 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.07 -0.22 48 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.93 -0.21 48 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.80 -0.27 48 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.68 -0.26 48 0 0 0
TOTAL CALL 1,918 44,960 +524
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
04SEP26 60.00 P 0.04 0.04 0.04 0.01 0.00 73 1 25 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 57 0
04SEP26 63.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 32 0
04SEP26 64.00 P 0.14 0.18 0.14 0.05 -0.02 52 3 11 +1
04SEP26 65.00 P 0.26 0.38 0.13 0.12 -0.03 51 33 96 +3
04SEP26 66.00 P 0.49 0.70 0.26 0.25 -0.04 50 249 36 +13
04SEP26 67.00 P 1.02 1.10 0.45 0.50 -0.01 50 47 161 +8
04SEP26 68.00 P 1.40 1.80 0.90 0.90 +0.06 50 7 47 0
04SEP26 69.00 P 2.00 2.20 1.72 1.48 +0.18 52 5 68 -1
04SEP26 70.00 P 3.05 3.05 2.00 2.19 +0.33 54 3 42 -2
04SEP26 71.00 P 4.10 4.10 4.10 2.91 +0.26 48 1 21 +1
04SEP26 72.00 P 5.29 5.29 5.29 3.90 +0.45 58 1 15 -1
04SEP26 73.00 P 0.00 0.00 0.00 4.85 +0.45 62 0 12 0
04SEP26 74.00 P 0.00 0.00 0.00 5.81 +0.57 65 0 6 0
04SEP26 75.00 P 0.00 0.00 0.00 6.79 +0.61 69 0 8 0
04SEP26 76.00 P 0.00 0.00 0.00 7.78 +0.61 74 0 0 -1
04SEP26 77.00 P 0.00 0.00 0.00 8.78 +0.54 81 0 0 -1
04SEP26 78.00 P 0.00 0.00 0.00 9.78 +0.63 88 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 10.78 +0.63 95 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 11.78 +0.63 102 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 12.78 +0.63 109 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 13.78 +0.63 116 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 14.78 +0.63 122 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 15.78 +0.63 129 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 16.78 +0.63 135 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 17.77 +0.62 135 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 18.77 +0.62 141 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 19.77 +0.62 146 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 20.77 +0.62 152 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 21.77 +0.62 158 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 22.77 +0.62 163 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 23.77 +0.62 169 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 46 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
11SEP26 60.00 P 0.07 0.07 0.07 0.06 -0.01 45 3 17 +3
11SEP26 61.00 P 0.21 0.21 0.21 0.11 -0.01 45 2 7 +2
11SEP26 62.00 P 0.29 0.29 0.19 0.18 -0.02 45 33 45 +3
11SEP26 63.00 P 0.00 0.00 0.00 0.30 -0.01 45 0 3 0
11SEP26 64.00 P 0.63 0.73 0.53 0.45 -0.01 44 23 52 +2
11SEP26 65.00 P 0.90 1.10 0.61 0.67 0.00 44 19 59 -3
11SEP26 66.00 P 1.21 1.21 1.02 0.95 +0.02 44 2 64 +2
11SEP26 67.00 P 1.62 1.91 1.58 1.34 +0.08 45 15 14 +9
11SEP26 68.00 P 2.25 2.27 1.80 1.81 +0.15 45 25 17 -7
11SEP26 69.00 P 2.90 2.90 2.46 2.38 +0.22 46 10 5 -5
11SEP26 70.00 P 0.00 0.00 0.00 2.94 +0.20 45 0 1 0
11SEP26 71.00 P 0.00 0.00 0.00 3.73 +0.34 48 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 4.50 +0.40 49 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 5.32 +0.43 50 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 6.18 +0.47 51 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 7.08 +0.51 52 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 7.86 +0.25 45 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 8.81 +0.37 44 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 9.78 +0.53 44 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 10.78 +0.57 48 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 11.78 +0.60 51 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 12.97 +0.81 73 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 13.95 +0.80 75 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 15.00 +0.85 83 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 16.03 +0.88 88 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 17.04 +0.89 93 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 18.13 +0.98 102 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 18.93 +0.78 92 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 19.99 +0.84 101 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 21.14 +0.84 114 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 22.06 +0.91 112 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 23.23 +1.08 127 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 -0.01 47 0 147 0
29SEP26 50.00 P 0.04 0.04 0.04 0.02 -0.01 48 2 3,283 -2
29SEP26 52.50 P 0.06 0.06 0.06 0.06 0.00 48 4 1,190 +1
29SEP26 55.00 P 0.19 0.20 0.19 0.13 -0.03 46 17 1,650 0
29SEP26 57.50 P 0.33 0.40 0.27 0.31 -0.05 46 29 804 -6
29SEP26 60.00 P 0.60 0.81 0.55 0.62 -0.06 46 88 1,188 +10
29SEP26 62.50 P 1.41 1.49 1.00 1.14 -0.06 46 88 1,006 +42
29SEP26 65.00 P 2.15 2.48 1.85 1.90 -0.03 46 119 1,324 +7
29SEP26 67.50 P 3.79 3.79 2.96 3.03 +0.09 46 126 611 +46
29SEP26 70.00 P 5.00 5.00 4.51 4.49 +0.21 48 3 836 +2
29SEP26 72.50 P 6.20 6.20 6.20 6.18 +0.38 49 1 714 -1
29SEP26 75.00 P 0.00 0.00 0.00 8.10 +0.27 50 0 1,040 0
29SEP26 77.50 P 0.00 0.00 0.00 10.20 +0.43 52 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 12.46 +0.48 55 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 14.75 +0.51 56 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 17.19 +0.64 61 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 19.52 +0.31 61 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 22.06 +0.79 67 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.55 +0.86 72 0 78 0
29SEP26 95.00 P 26.94 26.94 26.94 27.03 +0.88 76 1 38 -1
29SEP26 97.50 P 0.00 0.00 0.00 29.37 +0.55 72 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 32.09 +0.79 88 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.29 +0.64 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.13 +0.98 98 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.57 +0.92 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.36 +1.12 115 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.50 +0.74 104 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.33 +1.18 122 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.62 +0.82 117 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.02 +0.70 115 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.65 +0.85 125 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.93 +0.61 116 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.56 +0.91 128 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.96 +0.65 124 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.71 +1.06 141 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.77 +0.62 110 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.84 +1.19 153 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.32 +1.17 155 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.37 +0.72 131 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 77.12 +0.78 151 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.83 +0.99 164 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.87 +0.53 139 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 56 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 0.01 -0.01 46 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 120 0
29OCT26 45.00 P 0.06 0.06 0.06 0.04 -0.01 46 4 29 +4
29OCT26 46.00 P 0.00 0.00 0.00 0.06 0.00 47 0 53 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 294 0
29OCT26 52.50 P 0.00 0.00 0.00 0.33 -0.06 45 0 307 0
29OCT26 55.00 P 0.62 0.65 0.51 0.59 -0.08 45 53 735 -21
29OCT26 57.50 P 1.01 1.04 0.99 0.99 -0.09 45 46 228 +13
29OCT26 60.00 P 1.56 1.72 1.41 1.53 -0.11 45 25 512 +10
29OCT26 62.50 P 2.65 2.65 2.42 2.26 -0.10 45 9 870 0
29OCT26 65.00 P 3.69 3.75 3.45 3.22 -0.05 45 6 593 +4
29OCT26 67.50 P 0.00 0.00 0.00 4.46 +0.10 46 0 1,244 0
29OCT26 70.00 P 0.00 0.00 0.00 5.93 +0.18 47 0 397 0
29OCT26 72.50 P 0.00 0.00 0.00 7.56 +0.16 48 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 9.33 +0.11 48 0 201 0
29OCT26 77.50 P 11.52 11.52 11.52 11.27 +0.17 49 1 174 0
29OCT26 80.00 P 0.00 0.00 0.00 13.34 +0.24 51 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 15.52 +0.27 52 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 17.80 +0.33 54 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 20.18 +0.45 56 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 22.52 +0.50 58 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.87 +0.51 59 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 27.39 +0.62 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.04 +0.93 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.45 +0.98 71 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 34.60 +0.80 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.34 +1.13 76 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.57 +0.92 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.36 +1.12 82 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 44.50 +0.74 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.33 +1.18 87 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.62 +0.82 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.02 +0.70 83 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.65 +0.85 90 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 56.93 +0.61 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.56 +0.91 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 61.96 +0.65 90 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.71 +1.06 101 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 66.79 +0.64 84 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 69.84 +1.19 109 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.32 +1.17 111 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 74.70 +1.05 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 77.12 +0.78 109 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 79.83 +0.99 117 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 81.94 +0.60 105 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 58 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 0.00 0.00 0.00 0.01 0.00 50 0 3 0
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 0.00 0.00 0.00 0.02 0.00 47 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 40.00 P 0.07 0.09 0.07 0.04 -0.01 47 9 14 +9
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.31 -0.06 46 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 25 0
27NOV26 50.00 P 0.51 0.51 0.43 0.48 -0.07 46 7 43 -4
27NOV26 52.50 P 0.00 0.00 0.00 0.78 -0.08 46 0 138 0
27NOV26 55.00 P 1.01 1.01 1.01 1.19 -0.10 46 15 95 +15
27NOV26 57.50 P 1.81 1.81 1.65 1.73 -0.11 46 21 141 +6
27NOV26 60.00 P 2.58 2.58 2.21 2.41 -0.12 46 4 647 +2
27NOV26 62.50 P 3.39 3.39 3.13 3.25 -0.10 46 25 257 +25
27NOV26 65.00 P 4.38 4.38 4.32 4.32 -0.04 46 16 531 +16
27NOV26 67.50 P 0.00 0.00 0.00 5.62 +0.10 47 0 228 0
27NOV26 70.00 P 7.16 7.16 7.16 7.12 +0.15 48 4 168 +4
27NOV26 72.50 P 0.00 0.00 0.00 8.74 +0.14 49 0 1,023 0
27NOV26 75.00 P 0.00 0.00 0.00 10.44 +0.02 49 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 12.29 +0.07 49 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.27 +0.15 50 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.33 +0.18 51 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 18.49 +0.22 52 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 20.75 +0.31 54 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 23.05 +0.33 55 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 25.43 +0.43 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.84 +0.56 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.16 +0.60 60 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 32.80 +0.91 65 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 35.10 +0.87 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.57 +0.97 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 39.57 +0.60 60 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.43 +1.05 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 44.81 +1.03 70 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 47.33 +1.13 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 49.62 +0.82 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.02 +0.70 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 54.65 +0.85 76 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.93 +0.61 72 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 59.56 +0.91 77 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 61.96 +0.65 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 64.75 +1.10 86 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.35 +1.20 90 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 69.84 +1.19 92 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.37 +1.22 94 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 74.70 +1.05 92 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 77.12 +0.78 92 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 79.83 +0.99 99 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.99 +0.65 91 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 60 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 0.04 -0.01 48 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.01 47 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 -0.01 47 0 82 0
30DEC26 48.00 P 0.48 0.48 0.48 0.64 -0.02 47 1 192 +1
30DEC26 49.00 P 0.63 0.63 0.63 0.75 -0.02 47 5 65 0
30DEC26 50.00 P 0.80 0.80 0.77 0.89 -0.02 47 15 546 0
30DEC26 52.50 P 1.10 1.13 1.10 1.29 -0.02 46 4 331 +4
30DEC26 55.00 P 1.54 1.54 1.43 1.81 -0.02 46 29 399 +29
30DEC26 57.50 P 2.42 2.46 2.11 2.47 -0.01 46 58 580 +41
30DEC26 60.00 P 3.14 3.35 2.87 3.27 0.00 46 64 1,199 +63
30DEC26 62.50 P 4.17 4.17 4.17 4.20 +0.03 46 1 706 +1
30DEC26 65.00 P 5.07 5.07 5.07 5.25 +0.05 46 20 2,666 +20
30DEC26 67.50 P 6.54 6.54 6.54 6.48 +0.08 46 1 385 +1
30DEC26 70.00 P 8.40 8.86 8.40 8.01 +0.12 47 4 2,073 +2
30DEC26 72.50 P 0.00 0.00 0.00 9.69 +0.16 48 0 1,082 0
30DEC26 75.00 P 0.00 0.00 0.00 11.48 +0.13 49 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 13.30 +0.21 50 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 15.17 +0.21 50 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 17.19 +0.27 51 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 19.24 +0.28 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.42 +0.34 52 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 23.63 +0.36 53 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 25.92 +0.40 55 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 28.25 +0.42 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 30.56 +0.42 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.99 +0.61 59 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 35.31 +0.59 59 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 37.75 +0.74 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.00 +0.64 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.43 +0.71 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.86 +0.77 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.33 +0.86 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.70 +0.84 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.16 +0.84 65 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 54.65 +0.85 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.97 +0.65 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.61 +0.96 69 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 61.96 +0.65 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.75 +1.10 75 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 67.35 +1.20 79 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 69.84 +1.19 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.37 +1.22 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.70 +1.02 81 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.12 +0.78 81 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.83 +0.99 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.23 +0.89 86 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 0.00 47 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.40 -0.03 47 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.49 -0.02 47 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.57 -0.02 47 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.67 -0.03 47 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 -0.03 47 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 -0.03 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.05 -0.04 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.21 -0.04 46 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 -0.04 46 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 -0.04 46 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.76 -0.04 46 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 1.97 -0.04 46 0 472 0
30MAR27 52.50 P 0.00 0.00 0.00 2.59 -0.03 46 0 472 0
30MAR27 55.00 P 2.92 2.92 2.86 3.28 -0.03 46 3 695 0
30MAR27 57.50 P 0.00 0.00 0.00 4.13 -0.03 46 0 774 0
30MAR27 60.00 P 0.00 0.00 0.00 5.06 -0.01 46 0 1,319 0
30MAR27 62.50 P 6.16 6.16 5.90 6.10 -0.02 46 60 338 +60
30MAR27 65.00 P 0.00 0.00 0.00 7.26 +0.01 46 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 8.60 +0.11 46 0 72 0
30MAR27 70.00 P 0.00 0.00 0.00 10.12 +0.11 47 0 144 0
30MAR27 72.50 P 0.00 0.00 0.00 11.77 +0.11 48 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 13.59 +0.22 49 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.37 +0.12 49 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 17.18 +0.15 50 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.08 +0.15 50 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 21.01 +0.18 50 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.07 +0.22 51 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.13 +0.22 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 27.29 +0.29 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 29.49 +0.30 52 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 31.70 +0.30 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.01 +0.36 54 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 36.33 +0.37 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.67 +0.39 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.07 +0.48 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.49 +0.60 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 45.92 +0.73 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.13 +0.63 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 50.58 +0.78 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 52.94 +0.79 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 55.30 +0.79 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 57.35 +0.47 58 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 59.61 +0.36 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 61.99 +0.38 55 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 64.81 +0.80 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 67.35 +0.92 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 69.84 +0.98 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 72.37 +1.08 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 74.70 +0.96 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 77.12 +0.78 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 79.83 +0.99 69 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 82.23 +0.89 69 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 0.00 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 0.00 48 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 48 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 0.20 -0.01 48 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.36 -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 0.49 -0.01 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 0.00 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.03 -0.01 47 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.34 -0.01 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.51 -0.01 47 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.68 -0.01 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.90 0.00 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.11 -0.01 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.34 0.00 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.56 0.00 47 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.83 0.00 47 0 24 0
29JUN27 50.00 P 2.81 2.81 2.81 3.12 +0.01 47 1 49 -1
29JUN27 52.50 P 0.00 0.00 0.00 3.83 0.00 47 0 1,058 0
29JUN27 55.00 P 4.36 4.36 4.36 4.71 +0.02 47 1 851 +1
29JUN27 57.50 P 0.00 0.00 0.00 5.61 +0.03 47 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.68 +0.04 47 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.75 +0.03 47 0 165 0
29JUN27 65.00 P 9.10 9.10 9.10 9.01 +0.07 47 1 150 +1
29JUN27 67.50 P 0.00 0.00 0.00 10.30 +0.06 46 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 11.90 +0.20 47 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.55 +0.15 48 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.29 +0.17 49 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.09 +0.19 49 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.96 +0.21 50 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 20.85 +0.21 50 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 22.76 +0.20 51 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.69 +0.21 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.70 +0.26 51 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 28.78 +0.27 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.87 +0.27 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.00 +0.30 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 35.21 +0.32 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 37.44 +0.33 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.68 +0.34 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.98 +0.39 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.32 +0.40 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 46.66 +0.51 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.02 +0.56 57 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 51.44 +0.68 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 53.66 +0.62 58 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 56.06 +0.70 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 58.40 +0.73 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 60.59 +0.60 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 63.10 +0.77 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 65.46 +0.76 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 67.82 +0.82 60 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 69.84 +0.43 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 72.37 +0.63 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 74.70 +0.55 58 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 77.12 +0.57 58 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 79.83 +0.83 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 82.23 +0.84 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.99 -0.07 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.12 -0.07 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.28 -0.08 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.45 -0.08 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.62 -0.09 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 1.79 -0.09 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.01 -0.10 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.23 -0.10 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.46 -0.10 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.68 -0.11 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.94 -0.11 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.23 -0.11 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.51 -0.13 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.80 -0.13 47 0 0 0
29SEP27 50.00 P 3.82 3.82 3.82 4.10 -0.12 47 1 1 +1
29SEP27 52.50 P 0.00 0.00 0.00 4.96 -0.14 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.87 -0.14 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.90 -0.13 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.98 -0.15 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.14 -0.12 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.42 -0.13 47 0 0 0
29SEP27 67.50 P 11.73 11.73 11.64 11.74 -0.11 47 54 54 +54
29SEP27 70.00 P 13.20 13.20 13.20 13.35 -0.08 47 1 20 0
29SEP27 72.50 P 0.00 0.00 0.00 15.00 +0.17 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.71 -0.05 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.50 +0.22 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.34 +0.02 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.32 +0.66 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.20 +0.52 51 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.13 +0.11 51 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.07 +0.02 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.05 +0.01 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.13 +0.06 52 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.23 +0.06 52 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.34 +0.07 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.49 +0.10 53 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.71 +0.15 53 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.94 +0.17 54 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 45.19 +0.21 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 47.46 +0.27 55 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 49.79 +0.37 55 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 52.13 +0.39 56 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 54.47 +0.53 56 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 56.86 +0.64 57 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 59.20 +0.70 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 61.37 +0.57 57 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 63.69 +0.58 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 65.71 +0.29 56 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 68.33 +0.58 58 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 70.69 +0.60 58 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 72.72 +0.29 56 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 75.40 +0.61 58 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 77.50 +0.35 56 0 0 0
TOTAL PUT 1,529 53,182 +485
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$ 71.700
04SEP26 45.00 C 0.00 0.00 0.00 26.71 -0.70 205 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 26.21 -0.70 199 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 25.71 -0.70 194 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 25.21 -0.70 189 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 24.71 -0.70 184 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 24.21 -0.70 180 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 23.71 -0.70 175 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 23.23 -0.71 215 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 22.71 -0.73 165 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 22.21 -0.73 160 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 21.71 -0.73 156 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 20.71 -0.73 146 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 19.76 -0.61 202 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 18.73 -0.64 170 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 17.71 -0.63 120 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 16.71 -0.71 111 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 15.80 -0.55 175 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 14.71 -0.65 94 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 13.71 -0.62 85 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 12.71 -0.59 75 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 11.71 -0.56 64 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 10.71 -0.53 0 0 32 0
04SEP26 62.00 C 0.00 0.00 0.00 9.71 -0.21 0 0 17 0
04SEP26 63.00 C 0.00 0.00 0.00 8.71 -0.48 0 0 15 0
04SEP26 64.00 C 0.00 0.00 0.00 7.72 -0.22 64 0 29 0
04SEP26 65.00 C 0.00 0.00 0.00 6.73 -0.23 62 0 17 0
04SEP26 66.00 C 0.00 0.00 0.00 5.75 -0.26 60 0 47 0
04SEP26 67.00 C 0.00 0.00 0.00 4.80 -0.29 60 0 17 0
04SEP26 68.00 C 3.50 3.80 3.50 3.89 -0.36 60 6 45 -1
04SEP26 69.00 C 2.92 2.92 2.92 3.05 -0.32 60 3 45 0
04SEP26 70.00 C 2.15 2.15 2.15 2.28 -0.37 59 1 32 0
04SEP26 71.00 C 1.91 1.91 1.71 1.67 -0.37 60 2 104 +1
04SEP26 72.00 C 1.42 1.42 1.05 1.17 -0.36 61 34 96 +9
04SEP26 73.00 C 0.00 0.00 0.00 0.77 -0.35 61 0 84 0
04SEP26 74.00 C 0.60 0.65 0.60 0.48 -0.31 61 30 71 -15
04SEP26 75.00 C 0.34 0.50 0.33 0.28 -0.25 61 6 49 +2
04SEP26 76.00 C 0.18 0.18 0.18 0.16 -0.19 61 6 33 -6
04SEP26 77.00 C 0.16 0.16 0.16 0.08 -0.14 60 1 16 +1
04SEP26 78.00 C 0.00 0.00 0.00 0.04 -0.09 60 0 3 0
04SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.06 61 0 16 0
04SEP26 80.00 C 0.10 0.10 0.10 0.01 -0.04 62 10 25 +8
04SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 15 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 30 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 - 127 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 23.74 -0.85 88 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 23.24 -0.85 85 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 22.74 -0.79 82 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 22.24 -0.80 79 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 21.74 -0.86 76 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 20.74 -0.73 70 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 19.76 -0.61 84 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 18.74 -0.63 57 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 17.74 -0.74 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 16.74 -0.71 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 15.80 -0.63 77 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 14.75 -0.65 55 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 13.75 -0.63 51 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 12.76 -0.60 52 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 11.77 -0.57 51 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 10.80 -0.54 53 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 9.83 -0.52 52 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 8.88 -0.31 52 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 7.96 -0.22 52 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 7.07 -0.22 52 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 6.21 -0.23 52 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 5.40 -0.23 52 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 4.65 -0.22 52 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 3.91 -0.20 51 0 2 0
11SEP26 70.00 C 0.00 0.00 0.00 3.39 -0.08 54 0 15 0
11SEP26 71.00 C 2.70 2.84 2.70 2.79 -0.13 53 4 1 0
11SEP26 72.00 C 2.15 2.15 2.04 2.26 -0.17 52 21 22 +19
11SEP26 73.00 C 0.00 0.00 0.00 1.85 -0.12 53 0 2 0
11SEP26 74.00 C 1.58 1.62 1.37 1.49 -0.14 53 7 20 +4
11SEP26 75.00 C 1.16 1.20 1.03 1.17 -0.15 53 48 84 +47
11SEP26 76.00 C 1.00 1.02 1.00 0.91 -0.12 53 26 31 +24
11SEP26 77.00 C 0.73 0.81 0.62 0.69 -0.11 53 60 56 +49
11SEP26 78.00 C 0.60 0.63 0.60 0.52 -0.10 53 45 47 +45
11SEP26 79.00 C 0.46 0.46 0.46 0.39 -0.08 53 1 5 +1
11SEP26 80.00 C 0.00 0.00 0.00 0.28 -0.07 52 0 17 0
11SEP26 81.00 C 0.33 0.33 0.33 0.21 -0.05 53 2 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 29.99 -0.27 106 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.78 -0.73 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.80 -0.74 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.99 -0.55 93 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.97 -0.58 88 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.79 -0.76 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.77 -0.82 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.93 -0.64 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.08 -0.52 80 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 19.67 -0.43 75 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 17.24 -0.36 69 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 14.63 -0.49 55 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 12.18 -0.55 48 0 399 0
29SEP26 62.50 C 10.30 10.30 10.30 10.00 -0.17 48 1 413 -1
29SEP26 65.00 C 0.00 0.00 0.00 8.01 -0.31 48 0 1,962 0
29SEP26 67.50 C 6.20 6.20 6.20 6.24 -0.33 48 2 1,147 0
29SEP26 70.00 C 4.26 4.71 4.26 4.82 -0.05 49 37 406 +16
29SEP26 72.50 C 3.10 3.45 3.00 3.50 -0.09 48 37 284 -17
29SEP26 75.00 C 2.28 2.43 2.28 2.54 -0.11 49 11 423 -2
29SEP26 77.50 C 1.45 1.78 1.45 1.79 -0.06 49 121 368 +75
29SEP26 80.00 C 1.22 1.32 1.11 1.21 -0.05 49 44 706 -4
29SEP26 82.50 C 0.82 0.90 0.82 0.80 -0.03 49 52 454 +42
29SEP26 85.00 C 0.63 0.63 0.56 0.51 -0.03 48 53 452 +42
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.02 48 0 629 0
29SEP26 90.00 C 0.28 0.34 0.28 0.20 -0.01 48 8 766 +1
29SEP26 92.50 C 0.20 0.20 0.20 0.12 -0.01 48 5 542 +5
29SEP26 95.00 C 0.14 0.16 0.14 0.07 -0.01 48 26 671 +16
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 50 0 243 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 51 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 28.86 -1.03 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.88 -1.04 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.14 -0.75 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.97 -0.96 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.98 -0.93 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.01 -0.90 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.21 -0.69 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.24 -0.67 57 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 19.90 -0.55 55 0 15 0
29OCT26 55.00 C 17.50 17.50 17.50 17.56 -0.51 52 1 21 0
29OCT26 57.50 C 0.00 0.00 0.00 15.33 -0.45 51 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 13.20 -0.42 49 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 11.11 -0.50 47 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 9.34 -0.44 47 0 78 0
29OCT26 67.50 C 7.83 7.83 7.76 7.70 -0.19 46 18 61 -5
29OCT26 70.00 C 6.38 6.45 6.10 6.35 -0.15 47 5 173 -3
29OCT26 72.50 C 5.09 5.09 5.09 5.15 -0.13 47 3 293 -3
29OCT26 75.00 C 3.70 4.10 3.70 4.17 -0.10 47 9 178 -3
29OCT26 77.50 C 3.11 3.29 3.11 3.34 -0.07 48 102 134 -9
29OCT26 80.00 C 2.37 2.68 2.37 2.62 -0.08 48 74 103 +52
29OCT26 82.50 C 2.15 2.15 2.13 2.03 -0.06 48 16 117 0
29OCT26 85.00 C 1.72 1.75 1.67 1.56 -0.05 48 13 51 +13
29OCT26 87.50 C 1.40 1.40 1.38 1.18 -0.04 47 54 129 +53
29OCT26 90.00 C 1.10 1.10 1.06 0.89 -0.03 47 15 30 +15
29OCT26 92.50 C 0.86 0.86 0.85 0.66 -0.03 47 30 45 +30
29OCT26 95.00 C 0.74 0.74 0.66 0.49 - 47 73 43 -
27NOV26 43.00 C 0.00 0.00 0.00 29.37 -0.52 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.32 -0.60 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.53 -0.36 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.57 -0.36 63 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.47 -0.44 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.55 -0.43 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.51 -0.53 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.58 -0.59 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.21 -0.56 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.31 -0.37 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.76 -0.80 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 13.97 -0.57 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 12.17 -0.50 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 10.53 -0.47 48 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 9.04 -0.17 48 0 42 0
27NOV26 70.00 C 0.00 0.00 0.00 7.73 -0.13 48 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 6.54 -0.08 48 0 16 0
27NOV26 75.00 C 0.00 0.00 0.00 5.54 -0.18 48 0 328 0
27NOV26 77.50 C 4.66 4.66 4.66 4.69 -0.10 48 20 50 0
27NOV26 80.00 C 3.75 3.75 3.75 3.92 -0.09 48 40 75 +24
27NOV26 82.50 C 0.00 0.00 0.00 3.24 -0.08 48 0 6 0
27NOV26 85.00 C 2.70 2.77 2.70 2.66 -0.07 48 31 92 +1
27NOV26 87.50 C 0.00 0.00 0.00 2.18 -0.05 48 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 1.77 -0.05 48 0 1 0
27NOV26 92.50 C 1.71 1.71 1.71 1.43 -0.05 48 4 4 +4
27NOV26 95.00 C 1.43 1.43 1.39 1.16 - 48 30 30 -
30DEC26 42.00 C 0.00 0.00 0.00 30.45 -0.50 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.50 -0.67 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.55 -0.57 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.62 -0.63 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.68 -0.69 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.76 -0.61 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.87 -0.71 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 23.95 -0.70 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.05 -0.70 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 21.05 -0.49 52 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 18.81 -0.62 49 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 16.83 -0.60 49 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 14.98 0.00 48 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 13.21 -0.31 48 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 11.82 -0.38 49 0 487 0
30DEC26 67.50 C 0.00 0.00 0.00 10.00 -0.46 46 0 382 0
30DEC26 70.00 C 8.50 9.00 8.50 8.99 -0.17 48 12 187 -6
30DEC26 72.50 C 0.00 0.00 0.00 7.82 -0.18 48 0 177 0
30DEC26 75.00 C 6.69 6.83 6.69 6.85 -0.12 48 20 823 0
30DEC26 77.50 C 0.00 0.00 0.00 5.93 -0.16 48 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 5.14 -0.12 48 0 617 0
30DEC26 82.50 C 0.00 0.00 0.00 4.41 -0.16 48 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 3.77 -0.15 48 0 700 0
30DEC26 87.50 C 0.00 0.00 0.00 3.21 -0.14 48 0 157 0
30DEC26 90.00 C 0.00 0.00 0.00 2.73 -0.12 48 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 2.31 -0.12 48 0 17 0
30DEC26 95.00 C 2.18 2.18 2.18 1.95 -0.11 48 2 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.65 -0.09 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.39 -0.08 48 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.17 -0.03 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.98 -0.03 48 0 90 0
30DEC26 107.50 C 1.16 1.16 1.16 0.82 -0.03 48 15 537 0
30MAR27 42.00 C 0.00 0.00 0.00 31.32 -0.38 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 30.43 -0.44 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 29.55 -0.40 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.67 -0.41 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.81 -0.39 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.97 -0.46 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.13 -0.51 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.31 -0.55 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.50 -0.56 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.55 -0.62 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 20.70 -0.70 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 18.94 -0.59 49 0 190 0
30MAR27 60.00 C 16.99 16.99 16.99 17.49 -0.49 50 5 330 0
30MAR27 62.50 C 0.00 0.00 0.00 15.93 -0.49 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 14.50 -0.48 49 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 13.16 -0.10 49 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 12.02 -0.04 49 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 10.83 -0.14 49 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.83 -0.14 49 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 8.90 -0.17 49 0 65 0
30MAR27 80.00 C 0.00 0.00 0.00 7.67 -0.57 47 0 122 0
30MAR27 82.50 C 0.00 0.00 0.00 7.34 -0.16 49 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 6.61 -0.17 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 5.95 -0.16 49 0 65 0
30MAR27 90.00 C 0.00 0.00 0.00 5.35 -0.15 49 0 148 0
30MAR27 92.50 C 4.97 4.97 4.97 4.81 -0.14 49 2 49 +2
30MAR27 95.00 C 4.65 4.65 4.52 4.31 -0.14 49 25 32 +2
30MAR27 97.50 C 0.00 0.00 0.00 3.87 -0.13 49 0 24 0
30MAR27 100.00 C 3.82 3.82 3.76 3.47 -0.12 49 21 23 +21
30MAR27 102.50 C 0.00 0.00 0.00 3.11 -0.12 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.79 -0.11 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.50 -0.10 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 31.34 -0.22 54 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 30.51 -0.24 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.69 -0.21 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.89 -0.21 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.09 -0.23 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.33 -0.21 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.56 -0.18 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.80 -0.18 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.00 -0.53 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.29 -0.42 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.66 -0.55 50 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 19.16 +0.02 50 0 177 0
29JUN27 62.50 C 0.00 0.00 0.00 17.61 -0.60 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 16.45 -0.46 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 15.06 -0.63 49 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 14.08 -0.40 50 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 12.98 -0.15 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.99 -0.20 50 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 11.13 -0.15 50 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 10.29 -0.18 50 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 9.51 -0.22 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 8.72 -0.20 50 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 8.08 -0.20 50 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 7.43 -0.20 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 6.79 -0.21 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.29 -0.18 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 5.80 -0.18 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 5.31 -0.18 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.88 -0.15 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.52 -0.15 50 0 15 0
29JUN27 107.50 C 4.70 4.70 4.70 4.15 -0.16 50 1 230 0
29SEP27 47.00 C 0.00 0.00 0.00 28.95 -0.18 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.23 -0.16 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.52 -0.16 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.82 -0.17 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.15 -0.15 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.59 -0.10 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.09 -0.10 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.69 -0.64 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.38 -0.10 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.15 -0.09 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.01 -0.53 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.94 -0.45 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.91 -0.19 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.02 -0.18 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.19 -0.15 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.35 -0.03 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 11.63 -0.01 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 10.94 -0.10 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.85 -0.43 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 9.08 -0.60 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 8.68 -0.39 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.41 - 51 0 0 -
TOTAL CALL 1,351 25,296 +549
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 175 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 62 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 130 0 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 39 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 73 0 29 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 29 0
04SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 39 0
04SEP26 66.00 P 0.00 0.00 0.00 0.04 -0.06 61 0 1 0
04SEP26 67.00 P 0.00 0.00 0.00 0.09 -0.09 60 0 61 0
04SEP26 68.00 P 0.40 0.40 0.20 0.18 -0.12 60 33 66 +30
04SEP26 69.00 P 0.48 0.55 0.43 0.35 -0.14 61 44 59 +37
04SEP26 70.00 P 0.68 0.94 0.68 0.58 -0.18 59 36 46 +15
04SEP26 71.00 P 1.10 1.26 1.05 0.95 -0.18 60 5 12 +1
04SEP26 72.00 P 2.20 2.20 2.20 1.41 -0.22 59 1 5 -1
04SEP26 73.00 P 0.00 0.00 0.00 2.08 -0.14 62 0 2 0
04SEP26 74.00 P 0.00 0.00 0.00 2.81 -0.07 63 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 3.67 0.00 68 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 4.46 -0.01 62 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 5.37 +0.02 60 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 6.33 +0.12 60 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 7.31 +0.15 59 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 8.30 +0.17 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 9.30 +0.19 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 11.30 +0.20 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 12.53 +0.43 142 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 15.30 +0.20 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 16.45 +0.35 159 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 17.42 +0.32 161 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 18.43 +0.33 170 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 19.45 +0.35 180 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 20.45 - 187 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
11SEP26 59.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
11SEP26 61.00 P 0.11 0.11 0.11 0.06 0.00 54 10 12 +10
11SEP26 62.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 3 0
11SEP26 63.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 1 0
11SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.02 53 0 18 0
11SEP26 66.00 P 0.65 0.65 0.65 0.47 -0.02 53 1 1 +1
11SEP26 67.00 P 0.73 0.85 0.73 0.67 -0.02 53 16 17 +16
11SEP26 68.00 P 0.96 1.00 0.96 0.91 0.00 53 28 30 +28
11SEP26 69.00 P 0.00 0.00 0.00 1.18 -0.03 52 0 0 0
11SEP26 70.00 P 1.50 1.70 1.50 1.56 -0.01 52 42 42 +41
11SEP26 71.00 P 0.00 0.00 0.00 1.99 0.00 52 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 2.49 0.00 52 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 3.07 +0.02 52 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 3.75 +0.07 53 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 4.45 +0.04 54 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 5.14 0.00 52 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 5.93 +0.05 52 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 6.76 +0.11 52 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 7.63 +0.12 52 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 8.53 +0.14 52 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 9.46 +0.16 52 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 10.40 +0.16 52 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 11.36 +0.17 52 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 12.53 +0.37 69 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 13.46 +0.33 68 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 14.43 +0.31 69 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 15.45 +0.34 74 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 16.50 +0.40 82 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 17.46 +0.36 82 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 18.43 +0.33 82 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 19.50 +0.40 92 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 20.47 - 92 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,868 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 50 0 612 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1,096 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 1,234 0
29SEP26 60.00 P 0.48 0.53 0.48 0.35 +0.01 48 2 1,843 0
29SEP26 62.50 P 0.79 0.90 0.75 0.68 +0.03 49 11 758 0
29SEP26 65.00 P 1.26 1.35 1.15 1.20 +0.04 49 63 2,279 -14
29SEP26 67.50 P 1.90 2.02 1.90 1.90 +0.06 48 63 964 -16
29SEP26 70.00 P 3.35 3.35 3.10 2.88 +0.06 48 6 473 -3
29SEP26 72.50 P 4.35 4.35 4.35 4.13 +0.10 48 23 340 0
29SEP26 75.00 P 5.80 5.80 5.80 5.56 +0.02 47 44 412 -44
29SEP26 77.50 P 7.35 7.35 7.35 7.38 +0.30 48 1 448 0
29SEP26 80.00 P 0.00 0.00 0.00 9.33 +0.16 48 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 11.43 +0.16 48 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 13.62 +0.37 47 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 16.13 +0.32 53 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 18.51 +0.31 54 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 20.91 +0.28 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.37 +0.26 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.80 +0.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.30 +0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.80 +0.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.30 +0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.80 +0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.30 +0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.84 +0.24 79 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 0.00 46 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
29OCT26 47.00 P 0.26 0.26 0.26 0.05 0.00 48 1 72 -1
29OCT26 48.00 P 0.00 0.00 0.00 0.06 0.00 47 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 0.00 47 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 0.00 47 0 116 0
29OCT26 52.50 P 0.47 0.47 0.47 0.22 0.00 47 4 230 0
29OCT26 55.00 P 0.61 0.61 0.61 0.40 +0.01 47 3 275 +3
29OCT26 57.50 P 0.90 0.90 0.90 0.69 +0.02 47 4 330 0
29OCT26 60.00 P 1.34 1.34 1.25 1.11 +0.03 47 87 250 +6
29OCT26 62.50 P 1.83 1.87 1.83 1.68 +0.04 48 9 164 +9
29OCT26 65.00 P 2.52 2.52 2.36 2.38 +0.06 47 21 355 +21
29OCT26 67.50 P 3.23 3.40 3.18 3.26 +0.08 47 29 333 +7
29OCT26 70.00 P 4.56 4.56 4.39 4.33 +0.05 47 42 159 +12
29OCT26 72.50 P 0.00 0.00 0.00 5.61 +0.08 47 0 4 0
29OCT26 75.00 P 0.00 0.00 0.00 7.13 +0.12 47 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 8.81 +0.12 48 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 10.52 -0.20 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.52 +0.19 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.70 +0.30 49 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.89 +0.21 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.10 +0.23 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.35 +0.46 50 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.45 - 45 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.06 0.00 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 0.00 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 0.00 48 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.28 0.00 48 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 75 0
27NOV26 55.00 P 1.20 1.20 1.13 0.90 +0.01 48 10 51 -5
27NOV26 57.50 P 0.00 0.00 0.00 1.34 +0.02 48 0 109 0
27NOV26 60.00 P 2.00 2.00 2.00 1.91 +0.03 48 2 111 0
27NOV26 62.50 P 2.67 2.67 2.67 2.61 +0.04 48 15 100 +15
27NOV26 65.00 P 3.65 3.65 3.41 3.42 +0.05 48 30 190 0
27NOV26 67.50 P 0.00 0.00 0.00 4.40 +0.02 48 0 50 0
27NOV26 70.00 P 5.56 5.56 5.56 5.54 +0.01 47 4 28 +4
27NOV26 72.50 P 0.00 0.00 0.00 6.87 +0.07 48 0 12 0
27NOV26 75.00 P 0.00 0.00 0.00 8.40 +0.13 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 9.98 +0.10 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 11.74 +0.18 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.61 +0.25 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.58 +0.28 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.63 +0.30 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.76 +0.30 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.04 +0.26 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.30 - 51 0 0 -
30DEC26 42.00 P 0.43 0.43 0.43 0.13 -0.01 48 4 84 +4
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 -0.01 48 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.57 -0.02 48 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.02 48 0 218 0
30DEC26 52.50 P 0.00 0.00 0.00 1.02 -0.03 48 0 359 0
30DEC26 55.00 P 1.64 1.64 1.63 1.46 -0.02 48 16 1,335 -1
30DEC26 57.50 P 0.00 0.00 0.00 2.00 -0.03 48 0 510 0
30DEC26 60.00 P 0.00 0.00 0.00 2.70 -0.01 48 0 718 0
30DEC26 62.50 P 3.55 3.56 3.48 3.47 0.00 48 104 299 -104
30DEC26 65.00 P 0.00 0.00 0.00 4.39 +0.03 48 0 273 0
30DEC26 67.50 P 5.41 5.58 5.41 5.54 +0.14 48 91 318 +18
30DEC26 70.00 P 0.00 0.00 0.00 6.59 +0.01 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 7.89 -0.01 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 9.37 +0.02 47 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 11.01 +0.07 48 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 12.73 +0.07 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.54 +0.36 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.45 +0.39 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 18.43 +0.42 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 20.49 +0.44 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 22.59 +0.47 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 24.77 +0.52 50 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 26.97 +0.36 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.21 +0.37 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.51 +0.42 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.82 +0.35 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.16 +0.36 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.61 -0.02 49 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 -0.02 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.96 -0.02 49 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 -0.02 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.26 -0.02 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.43 -0.03 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.60 -0.03 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.80 -0.03 49 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.37 -0.03 49 0 253 0
30MAR27 55.00 P 3.10 3.10 3.10 3.02 -0.02 49 2 255 -2
30MAR27 57.50 P 0.00 0.00 0.00 3.72 -0.02 49 0 188 0
30MAR27 60.00 P 0.00 0.00 0.00 4.52 -0.04 48 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 5.42 -0.07 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 6.50 -0.04 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 7.65 -0.05 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 8.88 -0.08 48 0 46 0
30MAR27 72.50 P 0.00 0.00 0.00 10.29 -0.06 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 11.77 -0.05 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.34 -0.02 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.04 -0.01 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 16.77 -0.03 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 18.60 +0.30 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 20.52 +0.35 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 22.43 +0.27 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 24.42 +0.28 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 26.49 +0.33 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 28.54 +0.31 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.67 +0.32 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 32.84 +0.34 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.03 +0.36 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.26 +0.49 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.51 -0.04 49 0 46 0
29JUN27 44.00 P 0.00 0.00 0.00 1.69 -0.04 50 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.86 -0.05 49 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.09 -0.05 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.32 -0.05 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.56 -0.05 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 -0.06 50 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.07 -0.06 50 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 3.81 0.00 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 4.60 +0.02 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 5.41 -0.13 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.32 -0.06 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 7.60 +0.05 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 8.59 +0.01 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 9.72 -0.11 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.23 +0.06 49 0 7 0
29JUN27 72.50 P 12.58 12.58 12.58 12.44 -0.13 48 11 42 +6
29JUN27 75.00 P 0.00 0.00 0.00 14.10 +0.01 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.69 +0.03 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.31 +0.01 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.05 -0.02 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 20.82 +0.16 50 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 22.66 +0.28 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 24.59 +0.34 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 26.46 +0.30 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 28.43 +0.33 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 30.43 +0.34 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.45 +0.35 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.53 +0.37 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.63 +0.39 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.75 +0.32 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.26 -0.07 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.50 -0.09 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.87 +0.12 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.16 +0.07 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.83 +0.04 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.73 +0.03 49 0 0 0
29SEP27 57.50 P 6.96 6.96 6.95 6.70 0.00 49 2 2 +2
29SEP27 60.00 P 0.00 0.00 0.00 7.74 +0.03 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.93 +0.07 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.15 +0.06 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.56 +0.22 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.75 +0.02 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.20 +0.02 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.88 +0.18 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.30 +0.06 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 18.98 +0.01 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.67 -0.01 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 22.43 +0.32 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 24.25 +0.22 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.14 +0.32 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.03 +0.33 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.98 - 50 0 0 -
TOTAL PUT 920 29,561 +95
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$ 15.340
29SEP26 11.00 C 0.00 0.00 0.00 4.38 -0.12 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.13 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.38 -0.13 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 -0.10 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.10 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.10 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
29SEP26 15.00 C 0.54 0.57 0.54 0.59 -0.07 22 45 45 +45
29SEP26 15.50 C 0.28 0.29 0.28 0.31 -0.05 22 30 30 0
29SEP26 16.00 C 0.11 0.12 0.11 0.13 -0.04 21 5 25 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 89 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 83 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.38 -0.18 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.91 -0.17 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 -0.10 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.94 -0.10 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.50 -0.10 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.10 -0.10 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.79 -0.06 23 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.52 -0.07 23 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.32 -0.05 22 0 97 0
29OCT26 16.50 C 0.17 0.17 0.17 0.19 -0.04 23 10 182 +10
29OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 182 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 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 27 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 34 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 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.42 -0.16 26 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.92 -0.18 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.44 -0.17 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.97 -0.16 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.47 -0.10 22 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.03 -0.09 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.61 -0.09 23 0 0 0
27NOV26 14.50 C 1.22 1.25 1.22 1.28 -0.05 24 75 45 +45
27NOV26 15.00 C 0.00 0.00 0.00 0.94 -0.06 23 0 30 0
27NOV26 15.50 C 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 10 0
27NOV26 17.50 C 0.15 0.15 0.15 0.13 -0.02 23 80 510 +65
27NOV26 18.00 C 0.09 0.09 0.09 0.08 -0.02 23 13 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.47 -0.17 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.16 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 -0.16 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 -0.14 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.08 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.07 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.06 24 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.05 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 120 0
30DEC26 17.00 C 0.33 0.33 0.33 0.32 -0.03 23 40 240 +40
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 10 0
30DEC26 18.00 C 0.16 0.16 0.16 0.16 -0.01 24 1 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -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 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.62 -0.15 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 -0.16 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 -0.14 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.24 -0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.82 -0.04 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 -0.08 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 -0.09 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.08 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.43 -0.06 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.06 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.04 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 31 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 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.74 -0.13 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.30 -0.09 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.84 -0.09 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 -0.08 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.99 -0.07 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.60 -0.06 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.24 -0.06 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.91 -0.05 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.57 -0.04 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.36 -0.03 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.13 -0.03 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.01 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 0.00 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.01 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 0.00 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 0.00 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 0.00 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.76 -0.11 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.30 -0.09 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.84 -0.09 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.40 -0.08 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.99 -0.07 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.60 -0.07 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.24 -0.06 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.91 -0.05 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.57 -0.06 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.36 -0.03 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.13 -0.03 22 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29SEP27 18.00 C 0.69 0.69 0.69 0.50 -0.05 22 3 3 +3
29SEP27 18.50 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
TOTAL CALL 302 6,709 +213
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 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 14.00 P 0.03 0.03 0.03 0.02 0.00 21 15 118 +15
29SEP26 14.50 P 0.08 0.08 0.08 0.08 +0.01 22 18 56 +18
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 321 0
29SEP26 15.50 P 0.36 0.45 0.36 0.42 +0.05 21 33 480 +9
29SEP26 16.00 P 0.66 0.80 0.66 0.79 +0.12 23 56 398 +56
29SEP26 16.50 P 1.20 1.26 1.20 1.16 +0.06 0 12 249 +10
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.10 0 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 46 0
29SEP26 18.00 P 2.71 2.71 2.71 2.66 +0.07 0 10 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.66 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.66 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.66 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.66 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.66 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.66 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.66 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.66 +0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 25 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 22 0 0 0
29OCT26 14.00 P 0.13 0.13 0.13 0.10 0.00 23 30 30 +30
29OCT26 14.50 P 0.24 0.24 0.22 0.20 +0.01 22 80 95 +40
29OCT26 15.00 P 0.40 0.40 0.37 0.37 +0.02 22 48 178 0
29OCT26 15.50 P 0.62 0.62 0.62 0.59 +0.03 22 2 174 -2
29OCT26 16.00 P 0.00 0.00 0.00 0.91 +0.06 22 0 112 0
29OCT26 16.50 P 1.18 1.35 1.18 1.28 +0.09 22 63 376 +63
29OCT26 17.00 P 1.60 1.80 1.60 1.71 +0.11 22 62 305 +52
29OCT26 17.50 P 0.00 0.00 0.00 2.17 +0.09 22 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.66 +0.07 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.20 +0.14 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.70 +0.14 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.20 +0.14 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.70 +0.14 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.70 +0.14 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.70 +0.14 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.70 +0.14 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.70 +0.14 66 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.70 +0.14 71 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 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 0.10 +0.01 23 0 0 0
27NOV26 14.00 P 0.22 0.22 0.22 0.18 +0.01 23 15 45 +15
27NOV26 14.50 P 0.34 0.34 0.31 0.30 +0.01 23 43 44 +43
27NOV26 15.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 12 0
27NOV26 15.50 P 0.00 0.00 0.00 0.71 +0.03 22 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.02 +0.05 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.33 +0.01 21 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.77 +0.07 22 0 17 0
27NOV26 17.50 P 2.20 2.20 2.20 2.21 +0.08 23 10 20 +10
27NOV26 18.00 P 0.00 0.00 0.00 2.67 +0.08 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.20 +0.14 29 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.70 +0.14 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.20 +0.14 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.70 +0.14 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.70 +0.14 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.70 +0.14 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.70 +0.14 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.70 +0.14 56 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 0.03 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30DEC26 14.50 P 0.41 0.43 0.41 0.41 +0.02 23 4 29 +4
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.06 24 0 69 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.08 24 0 206 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.06 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.08 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 +0.09 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.28 +0.09 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 +0.10 24 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.12 25 0 0 -30
30DEC26 19.00 P 0.00 0.00 0.00 3.70 +0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.20 +0.14 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 +0.14 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 +0.14 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 +0.14 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.70 +0.14 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.70 +0.14 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.70 +0.14 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.70 +0.14 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.70 +0.14 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.70 +0.14 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.70 +0.14 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.70 +0.14 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.70 +0.14 71 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 0.00 23 0 33 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 +0.03 23 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.03 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 +0.04 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 +0.04 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 +0.05 21 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 +0.03 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.22 +0.13 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 +0.08 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.20 +0.11 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 +0.13 27 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 +0.14 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.70 +0.14 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.70 +0.14 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.70 +0.14 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.70 +0.14 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.70 +0.14 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.70 +0.14 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.70 +0.14 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.70 +0.14 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.70 +0.14 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 +0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 +0.03 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.82 +0.05 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 +0.05 22 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 +0.02 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 +0.07 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.07 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.18 +0.07 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 +0.08 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.91 -0.01 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.30 +0.08 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.71 +0.08 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.13 +0.09 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.55 +0.08 15 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.89 +0.09 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.74 +0.09 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.70 -0.15 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.90 +0.03 22 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 0.00 21 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 +0.05 22 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 0.00 21 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.27 0.00 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.62 -0.01 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.99 +0.07 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.40 +0.11 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.77 +0.08 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.19 +0.09 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.61 +0.09 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.05 +0.10 16 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.94 +0.11 0 0 0 0
TOTAL PUT 501 5,253 +333
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 0.00 141 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.73 0.00 136 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.73 0.00 132 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.73 0.00 128 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.73 0.00 123 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.23 0.00 110 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.73 0.00 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.23 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.73 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.23 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.74 0.00 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.24 0.00 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.74 0.00 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.24 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.74 -0.01 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 28.24 -0.01 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 25.74 -0.01 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 23.25 0.00 47 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 20.75 0.00 41 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 18.25 -0.01 35 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 15.75 -0.01 0 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 13.25 -0.01 0 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 10.77 -0.01 26 0 8 0
29SEP26 97.50 C 0.00 0.00 0.00 8.35 -0.03 26 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.13 -0.05 26 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.25 -0.07 26 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 -0.06 25 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 -0.05 27 0 72 0
29SEP26 110.00 C 0.90 0.90 0.90 1.11 -0.04 26 18 62 -3
29SEP26 112.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 51 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 -0.03 26 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.23 -0.01 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.73 -0.01 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.24 0.00 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.74 0.00 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.24 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.74 0.00 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.24 -0.01 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.74 -0.01 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.24 -0.01 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.75 0.00 41 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 23.25 0.00 36 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.75 0.00 32 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.25 -0.01 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.75 -0.01 0 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 13.29 +0.01 26 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 10.92 +0.01 25 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 8.63 -0.11 24 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.92 +0.07 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.21 +0.08 24 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.10 +0.22 25 0 83 0
29OCT26 107.50 C 3.00 3.00 3.00 3.06 +0.08 25 15 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.27 +0.10 26 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.60 +0.08 26 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 1.10 +0.07 26 0 36 0
29OCT26 117.50 C 0.00 0.00 0.00 0.74 +0.06 25 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.31 +0.03 25 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.74 -0.01 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.24 -0.01 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.75 0.00 34 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.25 0.00 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.75 0.00 27 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.26 0.00 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.81 0.00 25 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 13.49 +0.01 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.27 -0.10 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.52 +0.04 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.86 +0.28 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.22 +0.07 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.04 +0.12 25 0 59 0
27NOV26 107.50 C 0.00 0.00 0.00 4.06 +0.12 25 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.22 +0.06 25 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.45 +0.04 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.84 +0.04 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.37 +0.04 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.00 +0.03 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.73 0.00 82 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.73 0.00 80 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.73 0.00 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.73 0.00 75 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.73 0.00 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.23 0.00 68 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.73 0.00 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.23 -0.01 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.73 -0.01 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.24 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.74 0.00 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.24 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.74 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.24 -0.01 38 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.74 -0.01 35 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 28.24 -0.01 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.75 0.00 31 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 23.25 0.00 27 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 20.75 -0.01 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 18.32 0.00 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 16.04 +0.02 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.96 +0.05 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 12.04 +0.06 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 10.28 +0.07 24 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 8.50 +0.03 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.10 +0.15 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.89 +0.13 24 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 4.90 +0.19 24 0 98 0
30DEC26 110.00 C 3.29 3.29 3.29 4.03 +0.15 25 15 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.22 +0.07 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.55 +0.07 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 +0.06 24 0 161 0
30DEC26 120.00 C 1.62 1.62 1.62 1.51 +0.05 24 15 32 +15
30DEC26 122.50 C 0.00 0.00 0.00 1.17 +0.05 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.89 +0.04 24 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.66 +0.03 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.23 -0.01 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.73 -0.01 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.24 0.00 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.74 0.00 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.24 0.00 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.74 0.00 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.24 -0.01 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.75 0.00 24 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.31 +0.02 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.97 +0.15 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.31 -0.22 18 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.16 -0.12 20 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.02 -0.12 20 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.41 +0.02 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.53 +0.02 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.75 +0.02 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.14 +0.19 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.60 +0.17 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.35 +0.31 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.96 +0.09 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.85 +0.06 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.81 +0.01 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 3.65 3.65 3.65 4.25 +0.01 24 3 68 +3
30MAR27 117.50 C 0.00 0.00 0.00 3.56 0.00 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.94 0.00 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.46 +0.01 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.01 +0.01 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.66 +0.05 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.23 -0.01 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.73 -0.01 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.26 +0.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.85 +0.05 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.45 +0.05 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.07 +0.05 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.72 +0.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.40 +0.65 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.31 -0.11 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.11 +0.01 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.03 +0.06 17 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 22.01 +0.06 19 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.08 +0.07 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.25 -0.49 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.01 +0.08 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.85 +0.07 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.33 +0.07 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.87 +0.08 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.58 +0.07 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.36 +0.08 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.26 +0.08 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.25 +0.07 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.34 +0.07 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.53 +0.06 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.80 +0.07 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.16 +0.06 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.58 +0.06 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.12 -0.02 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.81 +0.06 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.39 +0.04 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.09 +0.10 19 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.17 +0.10 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.34 +0.11 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.55 +0.11 21 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 18.47 +0.12 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.31 -0.38 22 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.85 -0.34 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.44 +0.12 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.16 +0.11 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.95 +0.12 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.85 +0.11 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.81 +0.12 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.90 +0.11 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.00 +0.10 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.27 +0.11 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.53 +0.10 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.92 +0.09 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.34 +0.09 23 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.94 +0.01 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.55 +0.05 23 0 0 0
TOTAL CALL 66 3,533 +15
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 55 0
29SEP26 95.00 P 0.35 0.35 0.35 0.33 0.00 26 2 59 0
29SEP26 97.50 P 0.00 0.00 0.00 0.65 -0.03 26 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.21 -0.04 26 0 103 0
29SEP26 102.50 P 3.08 3.08 3.08 2.06 -0.04 26 1 20 0
29SEP26 105.00 P 0.00 0.00 0.00 3.36 -0.12 26 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 4.85 -0.04 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 6.67 -0.04 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 8.73 -0.03 26 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 10.97 -0.02 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.33 -0.01 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.24 +0.47 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.24 -0.54 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.06 -0.15 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.57 -0.12 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.08 -0.02 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 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 43 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 28 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 +0.01 26 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 0.16 +0.02 25 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.52 +0.04 25 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 0.90 +0.06 25 0 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.43 +0.07 25 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 2.15 +0.08 25 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.11 -0.03 25 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 4.43 -0.04 25 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 6.04 +0.06 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.57 +0.09 25 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.72 +0.08 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.48 +0.06 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.66 +0.04 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.24 +0.31 29 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.34 -0.53 25 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.12 -0.26 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 23.57 -0.26 35 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.08 -0.22 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 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 0.12 +0.01 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.94 +0.02 25 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.43 +0.03 25 0 45 0
27NOV26 97.50 P 0.00 0.00 0.00 2.07 +0.03 25 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.89 +0.04 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.91 -0.04 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.20 -0.06 25 0 0 0
27NOV26 107.50 P 7.50 7.50 7.50 6.63 -0.17 25 15 15 +15
27NOV26 110.00 P 0.00 0.00 0.00 8.34 -0.13 25 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 10.04 -0.27 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.97 +0.02 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.05 +0.02 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.24 +0.02 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.08 +0.01 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.51 +0.01 33 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 23.88 -0.01 34 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.39 +0.05 36 0 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 30 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 0.04 +0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.62 +0.04 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 1.32 +0.04 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.58 +0.05 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.44 +0.06 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.46 -0.03 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.66 -0.02 23 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.18 -0.07 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.84 -0.09 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.76 +0.28 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.69 -0.04 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.39 +0.03 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.49 +0.02 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.27 +0.02 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.62 +0.02 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.91 -0.02 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.41 +0.06 32 0 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 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.16 0.00 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.41 0.00 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.61 -0.01 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.22 0.00 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.69 +0.03 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.21 -0.02 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.89 -0.02 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.68 -0.02 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.89 +0.27 24 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.69 -0.37 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.30 +0.40 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.38 -0.07 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.22 +0.25 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.71 -0.10 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.53 -0.12 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.23 -0.03 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.19 -0.03 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.81 +0.50 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.98 -0.12 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.22 +0.05 27 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.55 +0.07 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.16 +0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.07 +0.01 23 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.95 +0.02 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.54 +0.02 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.21 +0.02 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.00 +0.02 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.92 +0.02 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.93 +0.03 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.11 +0.02 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.37 +0.02 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.77 +0.02 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.96 +0.01 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.91 +0.39 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.66 +0.43 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.02 +0.01 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.45 +0.54 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.48 +0.01 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.61 0.00 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.81 0.00 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.09 -0.01 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.57 +0.03 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.08 +0.03 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.65 +0.04 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.27 +0.04 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.05 +0.05 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.88 +0.05 23 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 5.85 +0.04 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 6.90 +0.04 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.09 +0.05 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.36 +0.05 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.75 +0.04 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.23 +0.04 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.84 +0.04 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.50 +0.03 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.32 +0.03 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.17 +0.03 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.15 +0.02 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.19 +0.02 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.31 +0.01 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.52 +0.01 26 0 0 0
TOTAL PUT 18 2,865 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 438.200
04SEP26 340.00 C 0.00 0.00 0.00 98.38 -4.63 144 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 93.26 -4.75 96 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 88.37 -4.65 128 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 83.26 -4.76 80 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 78.68 -4.35 138 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 74.30 -3.73 153 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 68.26 -4.78 0 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 63.62 -4.43 110 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 58.26 -4.80 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 53.26 -4.81 0 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 48.27 -4.80 52 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 43.27 -4.67 46 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 38.33 -4.49 53 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 33.27 -4.46 34 0 10 0
04SEP26 410.00 C 0.00 0.00 0.00 28.49 -4.19 49 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 23.61 -3.58 46 0 94 0
04SEP26 420.00 C 18.21 20.30 16.70 19.21 -3.04 49 18 113 +4
04SEP26 425.00 C 14.00 14.50 14.00 14.55 -3.56 43 40 165 -1
04SEP26 430.00 C 8.76 10.60 8.76 10.31 -3.37 40 4 192 +3
04SEP26 435.00 C 5.55 7.77 5.45 6.71 -2.95 38 1,812 1,167 +794
04SEP26 440.00 C 3.95 5.50 3.30 3.91 -2.31 36 3,114 2,305 +1,869
04SEP26 445.00 C 3.00 3.44 2.00 2.46 -1.66 39 1,659 2,092 -114
04SEP26 450.00 C 2.15 2.15 1.12 1.47 -1.21 41 3,712 6,201 +1,663
04SEP26 455.00 C 0.70 1.20 0.70 0.95 -0.77 44 621 2,350 +108
04SEP26 460.00 C 0.60 0.77 0.41 0.63 -0.47 47 626 1,961 -21
04SEP26 465.00 C 0.30 0.55 0.26 0.43 -0.28 51 807 1,427 -98
04SEP26 470.00 C 0.27 0.33 0.24 0.30 -0.16 54 82 1,433 -29
04SEP26 475.00 C 0.21 0.21 0.19 0.22 -0.08 57 113 2,432 -43
04SEP26 480.00 C 0.16 0.20 0.12 0.16 -0.04 60 172 1,385 -77
04SEP26 485.00 C 0.14 0.14 0.14 0.12 -0.02 63 36 890 +36
04SEP26 490.00 C 0.10 0.11 0.09 0.11 +0.01 68 234 2,027 +69
04SEP26 495.00 C 0.00 0.00 0.00 0.09 +0.02 71 0 607 0
04SEP26 500.00 C 0.00 0.00 0.00 0.06 +0.01 72 0 611 0
04SEP26 505.00 C 0.00 0.00 0.00 0.05 +0.01 76 52 346 -52
04SEP26 510.00 C 0.06 0.06 0.06 0.04 +0.01 78 5 605 -5
04SEP26 515.00 C 0.00 0.00 0.00 0.03 +0.01 80 0 163 0
04SEP26 520.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 247 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
04SEP26 530.00 C 0.01 0.01 0.01 0.01 0.00 84 740 1,068 +480
04SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 88 0 511 0
04SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 95 0 410 0
04SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 99 0 68 0
04SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 102 0 436 0
11SEP26 340.00 C 0.00 0.00 0.00 100.11 - 104 0 0 -
11SEP26 345.00 C 0.00 0.00 0.00 95.13 - 99 0 0 -
11SEP26 350.00 C 0.00 0.00 0.00 89.65 - 88 0 0 -
11SEP26 355.00 C 0.00 0.00 0.00 85.17 -3.01 90 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 78.68 -4.35 58 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 74.30 -3.73 69 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 68.48 -4.56 34 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 63.62 -4.43 45 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 58.49 -4.57 30 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 53.51 -4.56 31 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 48.54 -4.53 30 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 43.60 -4.34 30 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 38.72 -4.10 30 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 33.93 -3.80 30 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 29.29 -3.39 30 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 25.16 -2.81 33 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 21.09 -3.30 33 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 17.38 -2.90 33 0 59 0
11SEP26 430.00 C 12.15 14.66 12.15 13.86 -2.65 32 12 102 +12
11SEP26 435.00 C 9.50 11.85 9.24 10.80 -2.35 32 665 865 +625
11SEP26 440.00 C 7.16 9.20 7.00 8.21 -2.02 32 234 1,115 +99
11SEP26 445.00 C 5.15 7.15 5.15 6.15 -1.54 32 291 324 +175
11SEP26 450.00 C 4.20 5.16 3.90 4.52 -1.08 32 713 646 +343
11SEP26 455.00 C 3.00 3.80 2.82 3.25 -0.68 33 157 178 +97
11SEP26 460.00 C 2.56 3.00 2.07 2.30 -0.36 33 527 638 +291
11SEP26 465.00 C 1.65 2.14 1.54 1.60 -0.13 33 89 366 +9
11SEP26 470.00 C 1.42 1.60 1.22 1.10 +0.02 33 153 803 +119
11SEP26 475.00 C 1.10 1.16 0.99 0.74 +0.10 34 57 265 +44
11SEP26 480.00 C 0.79 0.88 0.79 0.49 +0.13 34 20 366 +2
11SEP26 485.00 C 0.60 0.75 0.60 0.32 +0.13 34 52 132 +52
11SEP26 490.00 C 0.48 0.55 0.47 0.21 +0.11 35 303 460 +298
11SEP26 495.00 C 0.42 0.42 0.39 0.14 +0.07 35 103 190 +100
11SEP26 500.00 C 0.41 0.41 0.35 0.09 +0.04 35 311 360 +281
11SEP26 505.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 155 0
11SEP26 510.00 C 0.24 0.24 0.23 0.04 +0.01 36 60 65 +60
11SEP26 515.00 C 0.20 0.20 0.16 0.03 +0.01 37 700 705 +700
11SEP26 520.00 C 0.28 0.28 0.20 0.02 +0.01 38 1,062 1,097 +1,052
11SEP26 525.00 C 0.28 0.28 0.15 0.01 0.00 37 600 632 +592
11SEP26 530.00 C 0.26 0.26 0.26 0.01 0.00 39 30 156 +30
11SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
11SEP26 555.00 C 0.10 0.10 0.10 0.01 0.00 48 40 40 +40
29SEP26 220.00 C 0.00 0.00 0.00 220.17 -3.03 138 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 215.18 -3.19 134 0 0 0
29SEP26 230.00 C 210.30 210.30 210.30 210.08 -3.52 128 200 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 205.21 -3.19 126 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 200.23 -3.19 122 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 195.24 -3.23 119 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 190.26 -3.23 115 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 185.35 -3.16 113 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 180.30 -3.23 108 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 175.32 -3.23 105 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 170.34 -3.24 102 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 165.37 -3.23 99 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 160.38 -3.24 95 0 180 0
29SEP26 285.00 C 0.00 0.00 0.00 155.41 -3.24 92 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 150.44 -3.24 89 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 145.54 -3.02 87 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 140.57 -3.03 84 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 130.53 -3.26 78 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 120.66 -3.09 73 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 110.63 -3.26 66 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 100.69 -3.25 61 0 90 0
29SEP26 350.00 C 88.00 88.00 88.00 90.79 -3.23 56 3 270 0
29SEP26 360.00 C 0.00 0.00 0.00 79.14 -3.89 32 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 69.34 -3.70 31 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 59.70 -3.50 31 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 50.35 -3.51 31 0 468 0
29SEP26 400.00 C 0.00 0.00 0.00 42.42 -2.45 34 0 1,182 0
29SEP26 410.00 C 0.00 0.00 0.00 33.38 -4.08 31 0 2,529 -10
29SEP26 420.00 C 24.40 27.53 24.40 26.30 -3.07 31 4 1,164 0
29SEP26 430.00 C 19.33 20.00 17.72 19.50 -2.58 30 119 3,222 +50
29SEP26 440.00 C 13.16 15.00 12.40 14.09 -1.78 30 1,874 10,572 +830
29SEP26 450.00 C 11.30 11.30 8.45 10.08 -1.29 30 829 11,579 +24
29SEP26 460.00 C 6.60 7.69 6.00 7.20 -0.73 31 643 17,936 -262
29SEP26 470.00 C 4.40 5.28 4.20 4.99 -0.40 32 768 18,541 -33
29SEP26 480.00 C 3.00 3.67 2.88 3.53 -0.05 33 693 14,345 +67
29SEP26 490.00 C 2.20 2.63 2.07 2.52 +0.18 34 1,086 24,121 +270
29SEP26 500.00 C 1.74 1.95 1.55 1.81 +0.31 35 1,104 24,500 +212
29SEP26 510.00 C 1.35 1.44 1.20 1.35 +0.40 36 552 11,792 -143
29SEP26 520.00 C 1.01 1.11 0.96 1.00 +0.41 37 441 15,278 -139
29SEP26 530.00 C 0.88 0.88 0.83 0.74 +0.38 38 33 12,779 +6
29SEP26 540.00 C 0.72 0.75 0.55 0.55 +0.33 39 68 9,927 -6
29SEP26 550.00 C 0.55 0.63 0.53 0.41 +0.27 40 133 38,217 -7
29SEP26 560.00 C 0.55 0.55 0.55 0.31 +0.22 41 25 11,313 0
29SEP26 570.00 C 0.34 0.48 0.34 0.24 +0.19 42 92 8,182 -57
29SEP26 580.00 C 0.33 0.41 0.32 0.18 +0.15 43 377 12,517 +223
29SEP26 590.00 C 0.00 0.00 0.00 0.15 +0.13 44 0 5,091 0
29SEP26 600.00 C 0.00 0.00 0.00 0.12 +0.11 45 0 24,875 0
29SEP26 610.00 C 0.00 0.00 0.00 0.10 +0.09 46 0 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.08 +0.07 47 0 10,246 0
29SEP26 630.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 5,191 0
29SEP26 640.00 C 0.10 0.10 0.09 0.06 +0.05 49 250 8,765 0
29SEP26 650.00 C 0.09 0.09 0.09 0.05 +0.04 50 250 30,667 +250
29SEP26 660.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 3,411 0
29SEP26 680.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 432 0
29SEP26 700.00 C 0.09 0.10 0.09 0.01 0.00 51 5 3,601 0
29SEP26 710.00 C 0.09 0.09 0.09 0.01 0.00 53 1 1,065 -1
29SEP26 720.00 C 0.08 0.08 0.08 0.01 0.00 54 2 1,900 0
29SEP26 730.00 C 0.07 0.07 0.07 0.01 0.00 56 1 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 748 0
29SEP26 750.00 C 0.07 0.07 0.07 0.01 0.00 58 1 2,254 -1
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 66 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 67 0 844 0
29SEP26 830.00 C 0.06 0.06 0.06 0.01 0.00 68 8 498 -8
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 76 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 77 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 79 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 80 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 83 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 85 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 86 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,594 0
29OCT26 220.00 C 0.00 0.00 0.00 221.24 -2.99 100 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 216.17 -3.08 97 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 211.31 -2.93 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 206.24 -3.10 91 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 201.26 -3.12 88 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 196.31 -3.10 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 191.34 -3.09 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 186.36 -3.11 81 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 181.41 -3.11 79 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 176.44 -3.00 76 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 171.48 -3.12 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 166.63 -3.01 72 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 161.56 -3.12 69 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 156.59 -3.13 67 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 151.63 -3.04 65 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 146.68 -3.12 63 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 141.83 -3.01 61 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 131.95 -3.00 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 122.11 -2.99 54 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 112.18 -3.10 50 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 102.30 -3.20 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 92.83 -2.94 44 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 83.01 -1.33 40 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 71.43 -3.63 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 62.42 -3.63 29 0 37 0
29OCT26 390.00 C 53.00 53.00 53.00 54.58 -4.54 31 10 14 +4
29OCT26 400.00 C 46.00 46.00 46.00 46.37 -3.38 30 9 487 +1
29OCT26 410.00 C 0.00 0.00 0.00 39.06 -3.37 30 6 616 +6
29OCT26 420.00 C 32.04 32.08 32.04 32.42 -2.81 30 60 637 -30
29OCT26 430.00 C 24.44 26.70 24.44 26.31 -2.26 30 104 5,518 +44
29OCT26 440.00 C 19.64 21.40 19.30 21.03 -1.81 30 114 2,226 +43
29OCT26 450.00 C 15.00 17.49 15.00 16.74 -1.50 30 133 4,435 +28
29OCT26 460.00 C 13.00 13.45 11.90 13.20 -1.20 30 288 8,949 +144
29OCT26 470.00 C 9.60 11.00 9.38 10.48 -0.76 31 264 4,537 +12
29OCT26 480.00 C 7.30 8.41 7.20 8.20 -0.49 31 241 4,404 -75
29OCT26 490.00 C 5.50 6.73 5.50 6.39 -0.26 31 120 4,636 -40
29OCT26 500.00 C 4.80 5.32 4.45 4.96 -0.09 32 209 6,407 +4
29OCT26 510.00 C 3.60 4.12 3.51 3.84 +0.03 32 165 3,888 -10
29OCT26 520.00 C 3.33 3.33 3.00 2.97 +0.11 33 190 3,442 +34
29OCT26 530.00 C 2.51 2.76 2.39 2.30 +0.17 33 132 2,515 +68
29OCT26 540.00 C 2.10 2.18 2.00 1.78 +0.20 33 41 3,299 +25
29OCT26 550.00 C 1.85 1.90 1.70 1.38 +0.21 34 97 5,996 -29
29OCT26 560.00 C 1.55 1.60 1.50 1.07 +0.21 34 33 9,217 +30
29OCT26 570.00 C 1.28 1.28 1.20 0.83 +0.20 35 24 8,815 -10
29OCT26 580.00 C 1.10 1.14 1.10 0.65 +0.18 35 26 2,345 +10
29OCT26 590.00 C 0.92 0.92 0.92 0.51 +0.17 35 10 925 0
29OCT26 600.00 C 0.80 0.85 0.80 0.40 +0.15 36 83 2,297 +32
29OCT26 610.00 C 0.73 0.73 0.73 0.32 +0.14 36 10 1,022 0
29OCT26 620.00 C 0.00 0.00 0.00 0.25 +0.11 37 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.20 +0.10 37 0 412 0
29OCT26 640.00 C 0.00 0.00 0.00 0.16 +0.08 37 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.13 +0.07 38 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.11 +0.07 38 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.07 +0.05 39 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 454 0
29OCT26 710.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 633 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29OCT26 800.00 C 0.11 0.11 0.11 0.01 0.00 44 10 494 0
27NOV26 220.00 C 0.00 0.00 0.00 221.59 -3.46 80 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.09 -3.01 82 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 211.69 -3.47 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 207.19 -3.02 77 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 201.79 -3.47 72 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 197.29 -3.02 73 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 192.34 -3.03 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 187.39 -3.03 69 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 182.44 -3.02 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 177.03 -3.48 62 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 172.54 -3.03 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 167.51 -3.12 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 162.58 -2.96 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 157.66 -3.11 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 152.39 -3.47 53 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 147.94 -3.01 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 143.05 -2.91 53 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 133.05 -3.17 49 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 123.33 -3.24 46 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 113.68 -3.22 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 104.13 -3.19 41 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 94.76 -3.13 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 85.64 -3.02 37 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 74.43 -3.43 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 66.04 -3.35 31 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 58.10 -3.21 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 50.65 -3.02 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 43.76 -2.76 30 3 53 +3
27NOV26 420.00 C 0.00 0.00 0.00 38.26 -2.78 31 0 4 0
27NOV26 430.00 C 31.00 33.10 31.00 32.45 -2.42 31 8 276 +2
27NOV26 440.00 C 26.23 26.74 25.79 27.33 -1.91 31 184 1,215 +149
27NOV26 450.00 C 22.29 22.69 21.45 22.91 -1.67 31 107 7,381 +15
27NOV26 460.00 C 19.50 19.50 19.50 19.13 -1.39 31 1 1,635 0
27NOV26 470.00 C 14.83 15.75 14.83 15.93 -1.08 31 134 1,459 0
27NOV26 480.00 C 13.10 13.70 12.38 13.27 -0.75 32 128 2,750 +25
27NOV26 490.00 C 11.49 11.49 11.11 10.96 -0.53 32 3 1,184 +2
27NOV26 500.00 C 9.00 9.42 8.56 9.01 -0.35 32 114 5,008 +76
27NOV26 510.00 C 7.63 7.98 7.30 7.38 -0.21 32 28 1,076 -27
27NOV26 520.00 C 6.00 6.67 5.98 6.04 -0.09 32 91 2,620 +5
27NOV26 530.00 C 5.38 5.67 5.03 4.93 0.00 33 65 3,482 +4
27NOV26 540.00 C 4.45 4.59 4.30 4.01 +0.06 33 46 4,558 +40
27NOV26 550.00 C 3.80 4.00 3.80 3.27 +0.12 33 23 6,149 +15
27NOV26 560.00 C 3.25 3.25 3.15 2.66 +0.15 33 13 1,504 0
27NOV26 570.00 C 0.00 0.00 0.00 2.16 +0.17 34 0 2,333 0
27NOV26 580.00 C 2.49 2.49 2.49 1.76 +0.18 34 3 458 -1
27NOV26 590.00 C 0.00 0.00 0.00 1.43 +0.18 34 0 762 0
27NOV26 600.00 C 0.00 0.00 0.00 1.17 +0.18 34 0 569 0
27NOV26 610.00 C 0.00 0.00 0.00 0.95 +0.17 34 0 281 0
27NOV26 620.00 C 0.00 0.00 0.00 0.78 +0.17 35 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.64 +0.16 35 0 716 0
27NOV26 640.00 C 0.00 0.00 0.00 0.52 +0.14 35 0 201 0
27NOV26 650.00 C 1.10 1.10 1.10 0.43 +0.13 35 3 378 0
27NOV26 660.00 C 0.00 0.00 0.00 0.35 +0.11 36 0 286 0
27NOV26 670.00 C 0.00 0.00 0.00 0.29 +0.10 36 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.24 +0.09 36 0 542 0
27NOV26 690.00 C 0.00 0.00 0.00 0.20 +0.08 36 0 852 0
27NOV26 700.00 C 0.71 0.71 0.71 0.17 +0.08 37 10 894 0
27NOV26 710.00 C 0.00 0.00 0.00 0.14 +0.06 37 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.12 +0.06 37 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.06 +0.04 38 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 222.98 -2.96 74 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 217.68 -3.30 69 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 213.11 -2.95 70 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 207.80 -3.30 66 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 202.87 -3.30 64 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 197.93 -3.32 62 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 193.00 -3.32 60 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 188.43 -3.02 60 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 183.52 -2.96 59 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 178.62 -2.95 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 173.37 -3.29 54 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 168.49 -3.29 53 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 163.62 -3.28 51 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 159.11 -3.00 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 153.90 -3.28 49 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 148.97 -3.36 47 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 144.13 -3.47 46 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 134.51 -3.48 44 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 124.97 -3.42 42 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 115.50 -3.46 40 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 106.51 -3.11 39 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 97.44 -3.33 37 0 723 0
30DEC26 360.00 C 0.00 0.00 0.00 89.15 -2.43 37 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 78.35 -2.32 32 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 70.35 -2.24 32 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 62.74 -2.18 31 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 55.54 -2.13 31 0 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 50.26 -0.63 32 0 864 0
30DEC26 420.00 C 42.14 42.14 42.14 43.22 -2.58 31 30 1,172 +30
30DEC26 430.00 C 36.23 37.25 35.55 37.53 -2.39 31 86 7,474 +64
30DEC26 440.00 C 31.83 31.89 30.95 32.42 -2.08 31 210 2,841 +210
30DEC26 450.00 C 28.00 28.70 26.19 26.89 -2.69 30 264 13,308 +70
30DEC26 460.00 C 23.66 24.56 23.08 24.01 -1.46 31 580 7,997 -341
30DEC26 470.00 C 20.42 21.15 19.45 20.61 -1.23 31 66 4,670 -28
30DEC26 480.00 C 17.77 17.90 16.60 17.89 -0.77 31 95 18,114 -14
30DEC26 490.00 C 14.98 15.44 14.30 15.26 -0.63 32 161 5,740 +95
30DEC26 500.00 C 13.00 13.23 11.91 13.05 -0.44 32 594 18,519 +264
30DEC26 510.00 C 10.70 11.51 10.50 11.21 -0.21 32 102 25,975 +11
30DEC26 520.00 C 9.64 9.88 9.35 9.57 -0.07 32 58 8,257 -36
30DEC26 530.00 C 8.10 8.53 8.10 8.17 +0.04 33 90 4,428 +90
30DEC26 540.00 C 7.30 7.41 7.30 6.97 +0.13 33 55 19,371 +50
30DEC26 550.00 C 6.50 6.50 5.94 5.95 +0.21 33 815 31,714 +232
30DEC26 560.00 C 0.00 0.00 0.00 5.08 +0.26 33 0 6,833 0
30DEC26 570.00 C 5.00 5.00 4.70 4.34 +0.30 33 41 8,140 +23
30DEC26 580.00 C 4.72 4.72 4.15 3.71 +0.33 34 52 9,866 +51
30DEC26 590.00 C 3.75 4.00 3.60 3.18 +0.35 34 189 4,997 +17
30DEC26 600.00 C 3.76 3.76 3.25 2.72 +0.35 34 298 15,752 +112
30DEC26 610.00 C 3.50 3.50 3.00 2.34 +0.36 34 224 11,744 +164
30DEC26 620.00 C 2.92 3.14 2.75 2.01 +0.35 35 217 7,787 +144
30DEC26 630.00 C 2.50 2.60 2.50 1.73 +0.34 35 27 2,832 +5
30DEC26 640.00 C 2.21 2.40 2.21 1.49 +0.33 35 110 3,752 +110
30DEC26 650.00 C 2.13 2.13 2.02 1.29 +0.32 35 115 13,347 -41
30DEC26 660.00 C 0.00 0.00 0.00 1.12 +0.30 36 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.97 +0.30 36 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.84 +0.26 36 0 1,830 0
30DEC26 690.00 C 1.50 1.50 1.50 0.73 +0.25 36 3 899 0
30DEC26 700.00 C 1.60 1.60 1.31 0.64 +0.23 37 121 15,706 +40
30DEC26 710.00 C 1.30 1.30 1.30 0.56 +0.22 37 3 775 +3
30DEC26 720.00 C 1.15 1.30 1.15 0.49 +0.20 37 106 1,497 -6
30DEC26 730.00 C 0.00 0.00 0.00 0.43 +0.18 37 0 682 0
30DEC26 740.00 C 0.99 0.99 0.99 0.38 +0.17 38 20 2,357 +20
30DEC26 750.00 C 1.00 1.00 1.00 0.34 +0.16 38 1 14,452 0
30DEC26 760.00 C 0.00 0.00 0.00 0.30 +0.15 38 0 2,695 0
30DEC26 770.00 C 0.76 0.76 0.76 0.27 +0.14 39 3 3,797 +3
30DEC26 780.00 C 0.00 0.00 0.00 0.24 +0.13 39 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.21 +0.12 39 0 807 0
30DEC26 800.00 C 0.75 0.77 0.74 0.19 +0.11 39 20 796 +10
30DEC26 810.00 C 0.00 0.00 0.00 0.17 +0.10 40 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.15 +0.09 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.14 +0.09 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.13 +0.09 40 0 441 0
30DEC26 850.00 C 0.55 0.55 0.55 0.11 +0.08 40 200 638 +200
30DEC26 860.00 C 0.00 0.00 0.00 0.10 +0.08 41 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.08 +0.07 41 0 157 0
30DEC26 890.00 C 0.48 0.48 0.48 0.07 +0.06 41 46 266 +46
30DEC26 900.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 969 0
30DEC26 920.00 C 0.44 0.44 0.44 0.04 +0.03 41 36 243 +6
30DEC26 930.00 C 0.42 0.42 0.42 0.03 +0.02 40 76 78 -76
30DEC26 940.00 C 0.39 0.39 0.39 0.02 +0.01 40 86 124 +25
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 39 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 40 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,061 0
30MAR27 220.00 C 0.00 0.00 0.00 225.30 -3.02 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 220.44 -2.91 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 215.36 -3.26 55 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 210.77 -3.02 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 205.95 -3.02 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 200.99 -3.16 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 196.18 -3.16 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 191.39 -3.16 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 186.74 -3.01 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 181.98 -2.88 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 177.19 -3.02 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 172.45 -3.00 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 167.72 -2.99 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 162.98 -2.99 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 158.02 -3.23 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 153.34 -3.22 41 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 148.66 -3.21 41 0 287 0
30MAR27 310.00 C 0.00 0.00 0.00 139.70 -2.94 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 130.39 -3.09 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 121.53 -2.97 37 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 112.58 -3.28 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 105.41 -2.25 36 0 12,514 0
30MAR27 360.00 C 0.00 0.00 0.00 96.32 -2.93 34 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 88.27 -3.08 33 0 148 0
30MAR27 380.00 C 78.44 78.44 78.44 79.58 -1.99 31 1 314 +1
30MAR27 390.00 C 0.00 0.00 0.00 72.65 -1.94 31 0 253 0
30MAR27 400.00 C 66.00 66.00 66.00 68.05 -1.97 33 4 21,263 0
30MAR27 410.00 C 60.00 60.00 60.00 61.65 -1.95 32 9 211 +9
30MAR27 420.00 C 55.89 62.70 55.89 54.77 -1.12 31 6 18,093 0
30MAR27 430.00 C 48.69 48.69 47.20 49.39 -2.52 31 55 1,761 +5
30MAR27 440.00 C 45.50 45.50 43.17 44.55 -2.13 31 2 2,968 +2
30MAR27 450.00 C 39.14 39.14 38.40 39.87 -1.95 31 161 2,795 -137
30MAR27 460.00 C 0.00 0.00 0.00 35.94 -1.51 31 0 2,739 0
30MAR27 470.00 C 31.42 31.42 30.50 32.13 -1.32 31 271 6,522 -159
30MAR27 480.00 C 27.30 27.92 27.30 28.82 -0.97 31 61 8,995 +55
30MAR27 490.00 C 25.18 25.18 24.88 25.91 -0.56 31 21 5,502 -20
30MAR27 500.00 C 23.00 23.09 22.00 23.26 -0.20 32 99 7,756 -47
30MAR27 510.00 C 0.00 0.00 0.00 20.89 +0.15 32 0 2,396 0
30MAR27 520.00 C 18.13 18.13 18.13 18.76 +0.47 32 2 4,306 +2
30MAR27 530.00 C 16.80 16.80 16.00 16.84 +0.74 32 8 6,707 0
30MAR27 540.00 C 14.36 15.20 14.36 15.19 +1.05 32 12 3,833 +10
30MAR27 550.00 C 13.41 13.41 12.93 13.66 +1.26 33 10 3,988 -4
30MAR27 560.00 C 0.00 0.00 0.00 12.20 +1.35 33 0 6,746 0
30MAR27 570.00 C 0.00 0.00 0.00 11.01 +1.54 33 0 1,938 0
30MAR27 580.00 C 10.00 10.00 9.62 10.00 +1.75 33 8 1,144 0
30MAR27 590.00 C 0.00 0.00 0.00 9.12 +1.94 34 0 2,032 0
30MAR27 600.00 C 7.90 7.90 7.87 8.24 +2.00 34 72 4,997 +27
30MAR27 610.00 C 7.33 7.33 7.33 7.45 +2.04 34 1 2,032 +1
30MAR27 620.00 C 0.00 0.00 0.00 6.51 +1.82 34 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 5.94 +1.89 34 0 1,641 0
30MAR27 640.00 C 5.82 5.82 5.82 5.48 +1.98 35 45 1,200 0
30MAR27 650.00 C 5.60 5.60 5.60 5.04 +2.02 35 45 2,376 0
30MAR27 660.00 C 5.32 5.32 5.32 4.59 +1.99 35 3 708 0
30MAR27 670.00 C 0.00 0.00 0.00 4.18 +1.94 35 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 3.81 +1.89 35 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.48 +1.83 36 0 1,258 0
30MAR27 700.00 C 3.89 3.99 3.81 3.19 +1.78 36 134 9,344 +11
30MAR27 710.00 C 0.00 0.00 0.00 2.92 +1.74 36 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 2.68 +1.67 36 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.46 +1.60 37 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 2.27 +1.54 37 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 2.09 +1.46 37 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.93 +1.40 37 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 1.78 +1.32 37 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.65 +1.26 38 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 1.53 +1.20 38 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.42 +1.14 38 0 492 0
30MAR27 810.00 C 0.00 0.00 0.00 1.32 +1.08 38 0 130 0
30MAR27 820.00 C 0.00 0.00 0.00 1.23 +1.03 38 0 217 0
30MAR27 830.00 C 0.00 0.00 0.00 1.15 +0.98 39 0 242 0
30MAR27 840.00 C 1.95 1.95 1.93 1.07 +0.92 39 92 361 +92
30MAR27 850.00 C 1.92 1.92 1.92 1.00 +0.87 39 1 1,728 -1
29JUN27 220.00 C 0.00 0.00 0.00 226.97 -2.95 55 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 222.19 -2.95 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 217.42 -2.94 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 212.67 -2.94 51 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 207.92 -2.94 50 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 203.18 -2.88 49 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 198.45 -2.78 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 193.73 -2.77 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 189.03 -2.80 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 184.35 -2.75 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 179.68 -2.76 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 174.93 -2.85 43 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 170.41 -2.90 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 165.82 -2.89 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 161.26 -2.88 41 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 156.72 -2.81 41 0 150 0
29JUN27 300.00 C 0.00 0.00 0.00 152.23 -2.76 40 0 705 0
29JUN27 310.00 C 0.00 0.00 0.00 143.29 -2.62 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 134.62 -2.47 37 0 252 0
29JUN27 330.00 C 0.00 0.00 0.00 126.20 -2.28 37 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 117.91 -2.26 36 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 109.96 -2.14 35 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 102.26 -2.15 35 0 376 0
29JUN27 370.00 C 95.00 95.00 95.00 94.91 -2.03 34 2 179 +2
29JUN27 380.00 C 85.00 85.00 85.00 87.86 -1.14 34 1 267 +1
29JUN27 390.00 C 0.00 0.00 0.00 78.72 -1.94 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 74.78 +0.20 33 0 542 0
29JUN27 410.00 C 0.00 0.00 0.00 66.57 -1.99 31 0 56 0
29JUN27 420.00 C 0.00 0.00 0.00 61.18 -3.86 31 0 7,522 0
29JUN27 430.00 C 0.00 0.00 0.00 55.81 -3.83 31 0 180 0
29JUN27 440.00 C 51.08 53.31 51.08 52.53 -2.04 32 139 4,065 +139
29JUN27 450.00 C 47.50 48.76 46.50 47.81 -2.17 31 57 1,447 +9
29JUN27 460.00 C 45.20 45.20 45.20 43.78 -1.70 32 1 4,413 0
29JUN27 470.00 C 39.65 39.65 39.65 40.36 -1.33 32 6 396 +6
29JUN27 480.00 C 0.00 0.00 0.00 36.95 -1.04 32 0 1,244 0
29JUN27 490.00 C 0.00 0.00 0.00 33.93 -0.53 32 0 266 0
29JUN27 500.00 C 30.00 31.65 30.00 31.26 -0.24 32 390 4,158 +20
29JUN27 510.00 C 0.00 0.00 0.00 28.61 +0.07 32 0 880 0
29JUN27 520.00 C 0.00 0.00 0.00 26.28 +0.45 32 0 387 0
29JUN27 530.00 C 0.00 0.00 0.00 24.11 +0.57 32 0 2,093 0
29JUN27 540.00 C 0.00 0.00 0.00 21.89 +0.64 32 0 448 0
29JUN27 550.00 C 20.02 20.02 20.02 20.11 +0.95 33 2 1,731 +2
29JUN27 560.00 C 18.31 18.31 18.31 18.58 +1.15 33 1 328 +1
29JUN27 570.00 C 16.70 16.70 16.70 17.17 +1.45 33 50 1,222 +50
29JUN27 580.00 C 15.47 15.47 15.47 15.84 +1.78 33 2 279 -2
29JUN27 590.00 C 0.00 0.00 0.00 14.62 +1.82 34 0 476 0
29JUN27 600.00 C 14.04 14.04 12.72 13.65 +2.10 34 143 2,139 +33
29JUN27 610.00 C 12.20 12.20 12.20 12.51 +2.19 34 1 884 0
29JUN27 620.00 C 12.00 12.00 11.78 11.64 +2.33 34 46 550 -46
29JUN27 630.00 C 10.60 10.60 10.60 10.73 +2.30 34 10 1,015 -10
29JUN27 640.00 C 0.00 0.00 0.00 10.04 +2.47 35 0 502 0
29JUN27 650.00 C 9.48 9.53 9.48 9.37 +2.67 35 51 285 -51
29JUN27 660.00 C 0.00 0.00 0.00 8.71 +2.61 35 0 361 0
29JUN27 670.00 C 0.00 0.00 0.00 8.04 +2.53 35 0 3,540 0
29JUN27 680.00 C 0.00 0.00 0.00 7.43 +2.51 35 0 160 0
29JUN27 690.00 C 7.34 7.34 7.34 6.99 +2.64 35 50 70 -50
29JUN27 700.00 C 6.81 6.81 6.81 6.57 +2.61 36 8 138 0
29JUN27 710.00 C 0.00 0.00 0.00 6.14 +2.57 36 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 5.72 +2.54 36 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 5.30 +2.58 36 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 4.96 +2.48 36 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 4.70 +2.46 37 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 4.44 +2.44 37 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 4.19 +2.43 37 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 3.93 +2.35 37 0 937 0
29JUN27 790.00 C 0.00 0.00 0.00 3.68 +2.24 37 0 65 0
29SEP27 220.00 C 223.78 223.78 223.78 227.01 - 49 1 1 -
29SEP27 225.00 C 0.00 0.00 0.00 222.44 -2.92 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 217.72 -2.80 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 213.03 -2.80 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 208.36 -2.79 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 203.71 -2.78 45 0 0 0
29SEP27 250.00 C 196.00 196.00 196.00 199.14 -2.72 44 5 5 +5
29SEP27 255.00 C 0.00 0.00 0.00 194.48 -2.77 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 189.91 -2.75 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 185.36 -2.75 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 180.85 -2.73 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 176.39 -2.71 41 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 171.96 -2.70 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 167.46 -2.81 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 162.90 -3.03 39 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 158.51 -2.95 38 0 0 0
29SEP27 300.00 C 151.18 151.18 151.09 154.17 -2.94 37 30 30 +30
29SEP27 310.00 C 0.00 0.00 0.00 145.49 -2.94 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 137.31 -2.82 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 129.18 -2.80 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 121.54 -2.68 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 114.06 -2.65 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 106.93 -2.49 34 0 5 0
29SEP27 370.00 C 0.00 0.00 0.00 100.16 -2.46 33 0 3 0
29SEP27 380.00 C 0.00 0.00 0.00 93.48 -2.38 33 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 87.47 -2.24 33 0 0 0
29SEP27 400.00 C 80.00 80.00 80.00 81.48 -2.23 33 5 5 +5
29SEP27 410.00 C 0.00 0.00 0.00 75.91 +0.29 33 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 68.65 -1.91 31 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 63.62 -1.90 31 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 60.95 -1.70 32 0 1 0
29SEP27 450.00 C 56.24 58.07 55.93 56.57 -1.68 32 495 499 +404
29SEP27 460.00 C 52.68 53.56 52.68 52.21 -1.65 32 2 3 +2
29SEP27 470.00 C 0.00 0.00 0.00 48.51 -1.49 32 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 44.93 -1.59 32 0 0 0
29SEP27 490.00 C 41.78 41.78 41.78 41.35 -1.71 32 1 1 +1
29SEP27 500.00 C 38.60 38.80 38.60 38.28 -1.54 32 7 11 +6
29SEP27 510.00 C 35.56 35.56 35.51 35.42 -1.65 32 350 351 +350
29SEP27 520.00 C 0.00 0.00 0.00 32.55 -1.77 32 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 29.94 -1.63 32 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 27.71 -1.67 32 0 0 0
29SEP27 550.00 C 27.50 27.50 27.50 25.48 -1.79 31 2 2 +2
29SEP27 560.00 C 0.00 0.00 0.00 23.25 -1.90 31 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 21.50 -1.63 31 0 0 0
29SEP27 580.00 C 22.50 22.50 22.50 19.82 -1.73 31 1 1 +1
29SEP27 590.00 C 0.00 0.00 0.00 18.14 -1.84 31 0 0 0
29SEP27 600.00 C 19.46 19.46 19.46 16.49 -1.91 31 5 5 +5
29SEP27 610.00 C 0.00 0.00 0.00 15.27 -1.62 31 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 14.04 -1.71 31 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 12.81 -1.81 31 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 11.61 -1.88 31 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 10.74 -1.62 31 0 4 0
29SEP27 660.00 C 0.00 0.00 0.00 9.88 -1.60 31 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 9.01 -1.68 31 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 8.14 -1.76 31 0 0 0
29SEP27 690.00 C 10.85 11.36 10.85 7.49 -1.63 31 2 2 +2
29SEP27 700.00 C 10.30 10.65 10.30 6.90 -1.43 31 2 2 +2
29SEP27 710.00 C 0.00 0.00 0.00 6.31 -1.48 31 0 5 0
29SEP27 720.00 C 0.00 0.00 0.00 5.72 -1.54 31 0 4 0
29SEP27 730.00 C 0.00 0.00 0.00 5.30 -1.44 31 0 6 0
29SEP27 740.00 C 0.00 0.00 0.00 4.96 -1.25 31 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 4.70 -0.99 32 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 4.44 -0.85 32 0 28 0
TOTAL CALL 41,122 1,172,881 +13,790
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 350.00 P 0.01 0.01 0.01 0.01 0.00 101 342 612 +342
04SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 95 150 1,100 +150
04SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 89 483 783 +483
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 71 0 240 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,110 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 4 0
04SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 46 0
04SEP26 395.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 167 0
04SEP26 400.00 P 0.00 0.00 0.00 0.01 -0.07 44 0 60 0
04SEP26 405.00 P 0.00 0.00 0.00 0.03 -0.10 43 0 187 0
04SEP26 410.00 P 0.24 0.28 0.19 0.06 -0.16 40 131 377 +80
04SEP26 415.00 P 0.41 0.44 0.39 0.16 -0.23 40 56 252 +48
04SEP26 420.00 P 0.80 0.90 0.37 0.37 -0.26 38 92 552 +9
04SEP26 425.00 P 1.31 1.60 1.25 0.83 -0.22 37 170 825 +113
04SEP26 430.00 P 1.72 3.00 1.33 1.69 -0.03 36 1,181 2,474 +309
04SEP26 435.00 P 4.00 5.00 2.62 3.15 +0.35 35 1,661 2,627 +54
04SEP26 440.00 P 6.30 8.00 4.60 5.37 +0.95 34 2,527 2,603 +875
04SEP26 445.00 P 8.30 11.25 8.00 8.85 +1.56 36 162 1,528 +2
04SEP26 450.00 P 14.80 15.50 12.00 13.03 +2.26 39 97 1,912 -28
04SEP26 455.00 P 17.80 20.00 17.80 17.72 +2.99 45 13 768 +1
04SEP26 460.00 P 24.40 24.40 20.01 22.48 +3.48 49 91 995 -91
04SEP26 465.00 P 0.00 0.00 0.00 27.14 +2.93 50 0 101 0
04SEP26 470.00 P 33.10 33.10 32.00 32.30 +3.33 61 30 60 -30
04SEP26 475.00 P 0.00 0.00 0.00 37.01 +3.19 59 0 60 0
04SEP26 480.00 P 0.00 0.00 0.00 42.37 +3.64 77 0 41 -10
04SEP26 485.00 P 0.00 0.00 0.00 47.39 +3.71 84 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 51.86 +3.22 67 0 0 -1
04SEP26 495.00 P 0.00 0.00 0.00 56.84 +3.22 69 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 62.17 +3.56 96 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 67.20 +3.60 103 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 72.28 +3.68 112 0 0 -5
04SEP26 515.00 P 0.00 0.00 0.00 77.11 +3.51 111 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 82.20 +3.60 120 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 86.81 +3.21 91 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 92.08 +3.48 125 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 97.10 +3.50 131 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 101.80 +3.20 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 107.09 +3.49 141 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 112.08 +3.48 145 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 116.80 +3.20 0 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 345.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 350.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
11SEP26 390.00 P 0.35 0.38 0.32 0.05 -0.02 30 56 56 +56
11SEP26 395.00 P 0.55 0.55 0.36 0.11 -0.02 30 14 24 +2
11SEP26 400.00 P 0.52 0.70 0.52 0.23 -0.02 30 22 62 +22
11SEP26 405.00 P 1.08 1.08 0.70 0.44 -0.01 31 28 38 +27
11SEP26 410.00 P 1.00 1.45 1.00 0.80 +0.04 31 65 157 +65
11SEP26 415.00 P 2.10 2.10 1.59 1.39 +0.19 31 21 77 +20
11SEP26 420.00 P 2.51 3.08 1.84 2.21 +0.32 31 247 489 +245
11SEP26 425.00 P 3.00 4.42 3.00 3.26 +0.39 30 173 369 +65
11SEP26 430.00 P 4.00 6.23 4.00 4.79 +0.61 30 109 619 +97
11SEP26 435.00 P 8.30 8.40 6.16 6.78 +0.91 30 976 814 +478
11SEP26 440.00 P 10.60 10.70 8.93 9.20 +1.23 30 143 3,874 +1
11SEP26 445.00 P 10.50 14.14 10.50 12.12 +1.70 30 32 110 +7
11SEP26 450.00 P 16.00 16.00 16.00 15.43 +2.14 30 41 106 +37
11SEP26 455.00 P 0.00 0.00 0.00 19.09 +2.51 29 0 68 0
11SEP26 460.00 P 0.00 0.00 0.00 23.55 +3.29 31 0 121 0
11SEP26 465.00 P 0.00 0.00 0.00 27.89 +3.64 31 0 20 0
11SEP26 470.00 P 0.00 0.00 0.00 32.62 +3.23 33 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 37.30 +3.31 34 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 42.37 +3.62 38 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 47.39 +3.71 41 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 51.86 +3.22 35 0 1 0
11SEP26 495.00 P 0.00 0.00 0.00 56.84 +3.22 36 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 62.17 +3.56 47 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 67.20 +3.60 51 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 72.28 +3.68 55 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 77.11 +3.51 55 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 82.20 +3.60 59 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 86.81 +3.21 49 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 92.08 +3.48 62 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 97.10 +3.50 65 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 101.80 +3.20 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 107.09 +3.49 70 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 112.08 +3.48 72 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 116.80 +3.20 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 76 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 50 0 369 0
29SEP26 290.00 P 0.14 0.14 0.12 0.01 0.00 48 1,266 1,936 +1,266
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 0.01 -0.02 37 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 1,472 0
29SEP26 340.00 P 0.34 0.34 0.33 0.02 -0.07 32 5 988 -1
29SEP26 350.00 P 0.40 0.40 0.40 0.06 -0.11 32 12 2,111 0
29SEP26 360.00 P 0.50 0.55 0.46 0.14 -0.17 32 30 5,457 +28
29SEP26 370.00 P 0.79 0.81 0.63 0.32 -0.23 31 105 5,405 +66
29SEP26 380.00 P 1.06 1.15 0.93 0.68 -0.24 31 63 8,244 -7
29SEP26 390.00 P 1.56 1.80 1.43 1.32 -0.23 31 206 13,109 +4
29SEP26 400.00 P 2.18 2.91 2.18 2.39 -0.12 30 925 30,325 -52
29SEP26 410.00 P 4.00 4.65 3.71 3.94 0.00 30 1,385 19,034 -311
29SEP26 420.00 P 6.30 7.40 5.85 6.37 +0.37 29 2,742 11,918 +411
29SEP26 430.00 P 8.80 11.20 8.80 9.71 +0.81 29 2,137 19,458 -284
29SEP26 440.00 P 13.00 16.20 13.00 14.14 +1.45 28 1,806 25,201 -334
29SEP26 450.00 P 15.00 22.50 15.00 20.24 +2.08 29 231 21,718 -18
29SEP26 460.00 P 26.00 30.00 26.00 27.74 +3.07 30 56 19,829 -5
29SEP26 470.00 P 32.00 38.33 32.00 34.96 +2.97 29 197 8,885 -55
29SEP26 480.00 P 42.00 46.42 42.00 45.95 +5.65 37 1,304 11,442 -547
29SEP26 490.00 P 54.01 54.01 51.01 53.85 +4.15 35 50 8,151 -20
29SEP26 500.00 P 63.01 65.00 61.01 62.17 +2.79 30 36 16,537 -4
29SEP26 510.00 P 74.50 74.50 70.60 72.50 +3.56 36 237 6,899 -157
29SEP26 520.00 P 82.00 82.13 81.91 82.20 +3.25 37 72 7,542 -62
29SEP26 530.00 P 0.00 0.00 0.00 92.08 +3.47 39 0 1,708 0
29SEP26 540.00 P 104.65 104.65 104.65 101.88 +3.28 39 4 11,222 -4
29SEP26 550.00 P 111.80 115.99 110.89 112.08 +3.48 45 114 4,999 -1,302
29SEP26 560.00 P 0.00 0.00 0.00 121.80 +3.20 0 1 5,323 -2,727
29SEP26 570.00 P 134.70 134.70 130.00 131.80 +3.20 0 3 2,454 -1,884
29SEP26 580.00 P 140.60 140.60 140.60 141.80 +3.20 0 1 1,478 -970
29SEP26 590.00 P 0.00 0.00 0.00 151.80 +3.20 0 0 205 -381
29SEP26 600.00 P 0.00 0.00 0.00 161.80 +3.20 0 0 11,714 -1,100
29SEP26 610.00 P 0.00 0.00 0.00 171.80 +3.20 0 0 480 0
29SEP26 620.00 P 179.80 179.80 179.80 181.80 +3.20 0 1 277 -1
29SEP26 630.00 P 0.00 0.00 0.00 191.80 +3.20 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 201.80 +3.20 0 0 686 0
29SEP26 650.00 P 212.80 214.59 212.80 211.80 +3.20 0 662 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 221.80 +3.20 0 0 150 0
29SEP26 670.00 P 234.00 234.00 234.00 231.80 +3.20 0 2 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 241.80 +3.20 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.80 +3.20 0 0 30 0
29SEP26 700.00 P 260.20 260.20 260.20 261.80 +3.20 0 5 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.80 +3.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 281.80 +3.20 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.80 +3.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.80 +3.20 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.80 +3.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.80 +3.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.80 +3.20 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.80 +3.20 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.80 +3.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.80 +3.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.80 +3.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 441.80 +3.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.80 +3.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.80 +3.20 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 471.80 +3.20 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.80 +3.20 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 491.80 +3.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.80 +3.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.80 +3.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.80 +3.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.80 +3.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.80 +3.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.80 +3.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.80 +3.20 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 47 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 0.00 0.00 0.00 0.01 0.00 41 0 150 0
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 38 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 0.01 -0.01 34 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 -0.07 31 0 94 0
29OCT26 320.00 P 0.48 0.50 0.48 0.06 -0.11 30 351 413 +349
29OCT26 330.00 P 0.60 0.65 0.60 0.12 -0.18 30 40 1,126 +40
29OCT26 340.00 P 0.00 0.00 0.00 0.25 -0.26 30 0 468 0
29OCT26 350.00 P 1.17 1.17 1.17 0.49 -0.34 30 120 1,296 +117
29OCT26 360.00 P 1.62 1.62 1.40 0.89 -0.42 30 28 1,124 0
29OCT26 370.00 P 2.10 2.23 2.00 1.53 -0.36 30 45 1,354 0
29OCT26 380.00 P 3.00 3.20 3.00 2.49 -0.31 30 64 2,209 +56
29OCT26 390.00 P 4.00 4.66 4.00 3.92 -0.14 30 81 4,641 +45
29OCT26 400.00 P 5.15 6.60 5.15 5.70 -0.03 29 317 6,875 +83
29OCT26 410.00 P 8.50 9.10 8.00 8.07 +0.15 29 304 4,636 +74
29OCT26 420.00 P 10.70 12.50 10.70 11.17 +0.46 28 1,382 7,163 +783
29OCT26 430.00 P 14.10 16.60 14.10 15.06 +0.91 28 473 5,089 -291
29OCT26 440.00 P 18.00 21.65 18.00 19.70 +1.40 28 160 9,690 +108
29OCT26 450.00 P 26.00 27.50 25.65 25.47 +1.78 28 87 7,161 -7
29OCT26 460.00 P 32.00 34.65 32.00 32.32 +2.40 29 67 6,173 0
29OCT26 470.00 P 38.00 42.00 38.00 38.97 +2.40 28 35 3,268 +15
29OCT26 480.00 P 0.00 0.00 0.00 47.79 +3.88 30 15 3,983 0
29OCT26 490.00 P 55.25 55.25 55.25 55.25 +3.10 29 3 2,498 0
29OCT26 500.00 P 65.40 65.40 63.15 65.17 +4.42 32 11 3,426 0
29OCT26 510.00 P 73.00 76.00 73.00 73.00 +3.29 29 16 3,209 0
29OCT26 520.00 P 0.00 0.00 0.00 83.23 +3.29 32 0 615 0
29OCT26 530.00 P 0.00 0.00 0.00 92.68 +3.32 33 0 96 0
29OCT26 540.00 P 0.00 0.00 0.00 102.29 +3.33 33 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 112.08 +3.34 34 0 92 -172
29OCT26 560.00 P 0.00 0.00 0.00 121.88 +3.26 34 1 914 +1
29OCT26 570.00 P 0.00 0.00 0.00 131.81 +3.21 34 0 45 0
29OCT26 580.00 P 0.00 0.00 0.00 141.80 +3.20 0 0 73 0
29OCT26 590.00 P 0.00 0.00 0.00 151.80 +3.20 0 0 0 -68
29OCT26 600.00 P 0.00 0.00 0.00 161.80 +3.20 0 0 0 -140
29OCT26 610.00 P 0.00 0.00 0.00 171.80 +3.20 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 181.80 +3.20 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 191.80 +3.20 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 201.80 +3.20 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 211.80 +3.20 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 221.80 +3.20 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 231.80 +3.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 241.80 +3.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 251.80 +3.20 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 261.80 +3.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 271.80 +3.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 281.80 +3.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 291.80 +3.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 361.80 +3.20 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 0.34 0.34 0.34 0.01 0.00 39 30 30 +30
27NOV26 245.00 P 0.36 0.36 0.36 0.01 0.00 37 30 30 +30
27NOV26 250.00 P 0.37 0.37 0.37 0.01 0.00 36 30 68 0
27NOV26 255.00 P 0.39 0.39 0.39 0.01 0.00 35 30 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 0.01 -0.01 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
27NOV26 280.00 P 0.42 0.42 0.42 0.03 -0.03 32 10 30 0
27NOV26 285.00 P 0.47 0.47 0.47 0.04 -0.04 32 200 260 +200
27NOV26 290.00 P 0.00 0.00 0.00 0.05 -0.06 31 0 60 0
27NOV26 295.00 P 0.59 0.64 0.59 0.07 -0.07 31 380 410 +380
27NOV26 300.00 P 0.69 0.72 0.69 0.10 -0.10 31 130 424 +100
27NOV26 310.00 P 0.00 0.00 0.00 0.19 -0.15 31 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.36 -0.19 31 0 70 0
27NOV26 330.00 P 1.31 1.33 1.29 0.62 -0.24 31 256 1,325 +256
27NOV26 340.00 P 1.95 1.95 1.74 1.04 -0.27 31 360 455 +310
27NOV26 350.00 P 2.49 2.61 2.48 1.66 -0.31 31 88 417 +88
27NOV26 360.00 P 3.28 3.31 3.20 2.54 -0.33 31 35 1,846 0
27NOV26 370.00 P 4.25 4.56 4.22 3.75 -0.06 31 90 1,155 -23
27NOV26 380.00 P 5.80 6.05 5.78 5.35 +0.12 31 25 1,113 +10
27NOV26 390.00 P 7.72 8.18 7.43 7.32 +0.33 31 188 2,447 -143
27NOV26 400.00 P 8.80 10.68 8.80 9.60 +0.33 30 423 5,229 +201
27NOV26 410.00 P 12.70 13.70 12.31 12.39 +0.36 30 452 2,546 +344
27NOV26 420.00 P 16.60 17.20 15.75 15.97 +0.68 30 50 3,793 +15
27NOV26 430.00 P 20.00 21.80 19.98 20.12 +1.08 30 22 2,524 +13
27NOV26 440.00 P 24.00 26.80 24.00 24.94 +1.53 29 58 5,284 +6
27NOV26 450.00 P 0.00 0.00 0.00 30.50 +1.72 29 0 7,311 0
27NOV26 460.00 P 36.84 38.30 36.84 36.74 +2.07 30 60 2,595 0
27NOV26 470.00 P 43.35 43.35 43.35 43.43 +2.12 29 1 3,614 +1
27NOV26 480.00 P 51.76 51.76 51.76 51.76 +3.73 31 1 1,428 0
27NOV26 490.00 P 0.00 0.00 0.00 59.74 +2.67 31 0 835 0
27NOV26 500.00 P 70.00 70.00 70.00 65.85 +0.84 28 1 1,495 0
27NOV26 510.00 P 76.00 77.50 74.98 76.38 +2.96 32 45 1,547 +29
27NOV26 520.00 P 85.41 87.36 85.41 85.20 +5.26 32 188 738 -30
27NOV26 530.00 P 0.00 0.00 0.00 94.19 +4.62 32 0 164 0
27NOV26 540.00 P 106.28 106.28 106.28 102.29 +2.79 28 4 39 +4
27NOV26 550.00 P 113.03 115.00 111.20 113.70 +4.83 35 66 758 +30
27NOV26 560.00 P 0.00 0.00 0.00 122.47 +3.28 33 0 32 0
27NOV26 570.00 P 132.00 132.00 132.00 132.14 +3.27 33 7 167 +7
27NOV26 580.00 P 144.00 144.00 144.00 141.96 +3.27 34 1 61 +1
27NOV26 590.00 P 155.00 155.00 155.00 151.84 +3.24 34 1 75 0
27NOV26 600.00 P 0.00 0.00 0.00 161.80 +3.20 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 171.80 +3.20 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 181.80 +3.20 0 0 0 -25
27NOV26 630.00 P 0.00 0.00 0.00 191.80 +3.20 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 201.80 +3.20 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 211.80 +3.20 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 221.80 +3.20 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 231.80 +3.20 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 241.80 +3.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 251.80 +3.20 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 261.80 +3.20 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 271.80 +3.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 281.80 +3.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 291.80 +3.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 35 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.09 +0.05 35 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.12 +0.06 35 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.20 +0.09 35 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.26 +0.12 35 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.33 +0.14 34 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.42 +0.18 34 0 154 0
30DEC26 295.00 P 1.10 1.10 1.06 0.51 +0.19 34 13 85 +13
30DEC26 300.00 P 1.19 1.19 1.19 0.65 +0.23 34 10 355 0
30DEC26 310.00 P 0.00 0.00 0.00 0.96 +0.28 34 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.40 +0.36 33 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 2.03 +0.49 33 0 1,130 0
30DEC26 340.00 P 2.87 2.95 2.87 2.83 +0.59 33 6 909 +5
30DEC26 350.00 P 3.72 3.72 3.72 3.67 +0.47 32 3 9,190 +3
30DEC26 360.00 P 4.90 5.10 4.90 4.86 +0.47 32 155 3,929 +55
30DEC26 370.00 P 6.56 6.66 6.06 6.41 +0.68 32 92 3,301 +90
30DEC26 380.00 P 8.24 8.52 8.17 8.23 +0.86 31 296 14,658 +164
30DEC26 390.00 P 10.80 10.86 9.89 10.49 +0.88 31 18 6,928 +10
30DEC26 400.00 P 12.80 13.69 12.36 13.20 +1.00 31 118 31,176 +80
30DEC26 410.00 P 15.99 17.01 15.74 16.24 +1.04 30 167 9,994 0
30DEC26 420.00 P 20.25 21.00 19.24 19.83 +0.99 30 225 14,494 +117
30DEC26 430.00 P 24.00 25.28 23.65 23.94 +1.08 29 352 23,342 +177
30DEC26 440.00 P 28.00 30.40 28.00 28.67 +1.34 29 691 12,930 +670
30DEC26 450.00 P 36.14 36.14 33.75 34.19 +1.69 29 65 20,786 +59
30DEC26 460.00 P 41.55 42.28 40.61 40.30 +2.05 29 118 10,554 -112
30DEC26 470.00 P 49.00 49.00 49.00 47.37 +2.69 30 15 7,527 +15
30DEC26 480.00 P 56.27 56.48 53.60 54.61 +3.29 30 1,383 8,181 +1,173
30DEC26 490.00 P 0.00 0.00 0.00 62.81 +3.61 31 0 6,061 0
30DEC26 500.00 P 0.00 0.00 0.00 68.66 +2.71 29 0 21,284 0
30DEC26 510.00 P 78.00 78.00 78.00 78.96 +2.99 32 20 7,673 +20
30DEC26 520.00 P 0.00 0.00 0.00 85.90 +1.48 30 6 5,058 +6
30DEC26 530.00 P 98.00 98.00 98.00 94.19 +3.98 29 10 5,706 0
30DEC26 540.00 P 0.00 0.00 0.00 103.43 +2.61 29 0 2,283 0
30DEC26 550.00 P 116.00 116.00 116.00 113.70 +3.63 31 4 11,506 -4
30DEC26 560.00 P 126.12 126.12 126.12 122.47 +3.10 30 30 4,805 +30
30DEC26 570.00 P 135.68 135.68 135.68 133.07 +4.20 33 30 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 142.65 +3.37 33 0 6,481 0
30DEC26 590.00 P 0.00 0.00 0.00 152.32 +3.36 34 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 162.07 +3.32 34 0 21,846 0
30DEC26 610.00 P 173.40 173.40 173.40 171.92 +3.28 34 1 5,232 0
30DEC26 620.00 P 0.00 0.00 0.00 181.83 +3.23 35 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 191.80 +3.20 0 0 2,460 -457
30DEC26 640.00 P 0.00 0.00 0.00 201.80 +3.20 0 0 1,495 -450
30DEC26 650.00 P 0.00 0.00 0.00 211.80 +3.20 0 0 1,930 -470
30DEC26 660.00 P 221.35 221.35 221.35 221.80 +3.20 0 30 3,354 -30
30DEC26 670.00 P 0.00 0.00 0.00 231.80 +3.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 241.80 +3.20 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 251.80 +3.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 261.80 +3.20 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 271.80 +3.20 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.80 +3.20 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.80 +3.20 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 361.80 +3.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 371.80 +3.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 381.80 +3.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 391.80 +3.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.80 +3.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 411.80 +3.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 421.80 +3.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 431.80 +3.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 441.80 +3.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.80 +3.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.80 +3.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.80 +3.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.80 +3.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 491.80 +3.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 501.80 +3.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 511.80 +3.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.80 +3.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.80 +3.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.80 +3.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.80 +3.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.80 +3.20 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 +0.05 35 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.19 +0.08 34 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 +0.11 34 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.31 +0.13 34 0 120 0
30MAR27 250.00 P 1.18 1.18 1.18 0.38 +0.13 34 8 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.48 +0.18 34 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.57 +0.19 34 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.71 +0.23 34 0 210 0
30MAR27 270.00 P 1.60 1.70 1.60 0.86 +0.29 34 12 76 +4
30MAR27 275.00 P 0.00 0.00 0.00 1.01 +0.26 33 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 1.22 +0.34 33 0 46 0
30MAR27 285.00 P 2.22 2.22 2.22 1.46 +0.41 33 20 29 +20
30MAR27 290.00 P 2.46 2.46 2.46 1.69 +0.41 33 10 88 +10
30MAR27 295.00 P 0.00 0.00 0.00 2.00 +0.48 33 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 2.35 +0.56 33 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 3.11 +0.55 33 0 195 0
30MAR27 320.00 P 0.00 0.00 0.00 4.12 +0.65 33 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 5.34 +0.82 33 0 1,297 0
30MAR27 340.00 P 6.61 6.83 6.61 6.35 +0.39 32 46 3,367 +46
30MAR27 350.00 P 8.07 8.07 8.00 8.03 +0.61 32 110 12,523 +110
30MAR27 360.00 P 10.11 10.20 10.11 9.83 +0.75 31 6 7,568 +6
30MAR27 370.00 P 11.97 11.97 11.97 12.15 +1.00 31 1 4,026 +1
30MAR27 380.00 P 14.41 14.90 13.78 14.57 +1.01 31 164 4,091 +1
30MAR27 390.00 P 17.35 17.75 16.85 17.54 +1.08 31 6 4,570 +2
30MAR27 400.00 P 20.35 21.08 19.75 20.66 +1.12 31 11 22,022 +6
30MAR27 410.00 P 23.22 23.22 23.22 24.33 +1.12 30 1 25,724 0
30MAR27 420.00 P 27.01 28.26 27.01 28.19 +1.18 30 44 13,952 +40
30MAR27 430.00 P 33.02 33.82 33.02 32.61 +1.14 30 15 6,415 +5
30MAR27 440.00 P 38.50 38.50 38.50 37.21 +1.18 30 3 5,844 -1
30MAR27 450.00 P 44.40 44.40 44.40 42.56 +1.31 29 3 6,071 +3
30MAR27 460.00 P 0.00 0.00 0.00 48.90 +2.21 30 0 3,731 0
30MAR27 470.00 P 55.69 56.81 55.20 54.83 +2.13 29 190 6,258 0
30MAR27 480.00 P 63.96 63.96 63.96 61.56 +2.07 30 5 6,865 +5
30MAR27 490.00 P 0.00 0.00 0.00 70.36 +2.81 31 0 7,081 0
30MAR27 500.00 P 0.00 0.00 0.00 75.96 +3.51 30 0 7,538 0
30MAR27 510.00 P 0.00 0.00 0.00 83.65 +2.09 30 0 4,895 0
30MAR27 520.00 P 0.00 0.00 0.00 91.59 +2.18 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 99.77 +2.20 30 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 108.29 +2.56 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 116.83 +2.68 30 0 1,212 0
30MAR27 560.00 P 129.16 129.16 129.16 125.50 +2.73 30 30 2,577 0
30MAR27 570.00 P 0.00 0.00 0.00 134.39 +2.80 30 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 143.95 +2.87 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 153.07 +2.97 30 0 369 0
30MAR27 600.00 P 163.98 163.98 163.98 166.97 +7.22 38 5 2,653 +5
30MAR27 610.00 P 174.00 174.00 174.00 171.92 +3.22 29 4 715 +3
30MAR27 620.00 P 0.00 0.00 0.00 183.15 +4.22 34 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 192.73 +4.01 34 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 202.44 +3.84 34 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 212.21 +3.61 35 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 222.02 +3.42 35 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 231.89 +3.29 35 0 382 -100
30MAR27 680.00 P 0.00 0.00 0.00 241.80 +3.20 0 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 251.80 +3.20 0 0 120 -220
30MAR27 700.00 P 0.00 0.00 0.00 261.80 +3.20 0 0 213 -61
30MAR27 710.00 P 0.00 0.00 0.00 271.80 +3.20 0 0 60 0
30MAR27 720.00 P 0.00 0.00 0.00 281.80 +3.20 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 291.80 +3.20 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 361.80 +3.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 371.80 +3.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 381.80 +3.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 391.80 +3.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.80 +3.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 411.80 +3.20 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.36 +0.12 34 0 51 0
29JUN27 225.00 P 0.00 0.00 0.00 0.46 +0.17 33 0 60 0
29JUN27 230.00 P 0.00 0.00 0.00 0.56 +0.19 33 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.67 +0.21 33 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.83 +0.27 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.98 +0.29 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.14 +0.29 33 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.39 +0.38 33 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.63 +0.42 33 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.87 +0.42 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.20 +0.51 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.56 +0.58 33 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 2.92 +0.51 33 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 3.32 +0.62 33 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 3.84 +0.77 33 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 4.36 +0.77 33 0 361 0
29JUN27 300.00 P 5.54 5.54 5.54 4.88 +0.65 33 2 892 -2
29JUN27 310.00 P 0.00 0.00 0.00 6.23 +0.83 33 0 2,940 0
29JUN27 320.00 P 0.00 0.00 0.00 7.67 +0.79 32 0 3,370 0
29JUN27 330.00 P 0.00 0.00 0.00 9.53 +0.96 32 0 521 0
29JUN27 340.00 P 11.28 11.28 11.28 10.88 +0.80 32 55 694 +55
29JUN27 350.00 P 13.27 13.27 13.27 13.08 +0.67 31 2 742 0
29JUN27 360.00 P 15.41 15.53 15.40 15.45 +0.88 31 3 1,533 0
29JUN27 370.00 P 17.90 18.38 17.90 18.28 +1.07 31 44 2,619 +25
29JUN27 380.00 P 21.40 21.40 20.40 21.28 +0.98 31 32 1,629 +32
29JUN27 390.00 P 24.87 25.21 23.54 24.64 +1.11 31 77 1,593 +32
29JUN27 400.00 P 28.94 28.97 27.16 28.33 +1.00 31 93 1,323 +20
29JUN27 410.00 P 32.44 32.88 30.94 32.17 +1.03 30 654 2,156 +423
29JUN27 420.00 P 36.55 37.11 35.90 36.59 +0.99 30 47 2,581 +45
29JUN27 430.00 P 41.64 42.10 40.00 41.02 +0.87 30 40 2,327 +35
29JUN27 440.00 P 47.20 47.20 47.20 46.03 +0.97 30 20 4,184 0
29JUN27 450.00 P 52.50 53.00 51.91 51.19 +0.84 30 92 2,440 +90
29JUN27 460.00 P 0.00 0.00 0.00 57.37 +1.60 30 0 990 0
29JUN27 470.00 P 65.49 65.49 65.49 63.44 +1.61 30 3 1,596 0
29JUN27 480.00 P 71.30 72.22 71.30 69.85 +1.90 30 386 1,398 +223
29JUN27 490.00 P 0.00 0.00 0.00 76.62 +2.24 30 0 810 0
29JUN27 500.00 P 0.00 0.00 0.00 83.69 +2.63 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 90.82 +2.02 30 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 98.21 +1.93 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 105.90 +1.95 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 113.68 +1.82 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 121.97 +2.12 30 0 547 0
29JUN27 560.00 P 0.00 0.00 0.00 130.28 +2.40 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 138.68 +2.29 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 147.02 +2.12 29 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 155.71 +2.20 29 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 166.97 +4.08 32 0 5,004 0
29JUN27 610.00 P 176.00 177.00 176.00 174.09 +2.30 30 5 318 +5
29JUN27 620.00 P 0.00 0.00 0.00 183.15 +2.46 29 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 192.73 +2.91 29 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 202.44 +3.27 30 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 214.45 +4.07 34 0 1,041 0
29JUN27 660.00 P 0.00 0.00 0.00 223.90 +4.65 35 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 233.41 +4.48 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 242.98 +4.26 35 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 252.70 +4.10 35 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 262.43 +3.83 35 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 272.20 +3.60 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 282.04 +3.44 36 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 291.90 +3.30 36 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 331.80 +3.20 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 341.80 +3.20 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 351.80 +3.20 0 0 0 0
29SEP27 220.00 P 2.14 2.18 2.01 0.61 - 32 61 61 -
29SEP27 225.00 P 0.00 0.00 0.00 0.73 0.00 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.29 +0.03 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.54 +0.03 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.80 +0.03 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.08 +0.05 32 0 1 0
29SEP27 260.00 P 4.20 4.20 4.20 2.45 +0.05 32 1 1 +1
29SEP27 265.00 P 4.50 4.60 4.50 2.83 +0.06 32 2 2 +2
29SEP27 270.00 P 0.00 0.00 0.00 3.21 +0.06 32 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.70 +0.10 32 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 4.24 +0.10 32 0 3 0
29SEP27 285.00 P 0.00 0.00 0.00 4.79 +0.11 32 0 2 0
29SEP27 290.00 P 6.60 6.60 6.60 5.34 +0.11 32 2 16 +2
29SEP27 295.00 P 0.00 0.00 0.00 6.07 +0.17 32 0 0 0
29SEP27 300.00 P 7.56 7.78 7.56 6.82 +0.17 32 4 182 +4
29SEP27 310.00 P 0.00 0.00 0.00 8.34 +0.30 32 0 0 0
29SEP27 320.00 P 10.95 10.95 10.95 10.34 +0.26 32 1 1 +1
29SEP27 330.00 P 12.66 12.66 12.66 12.38 +0.27 32 2 16 +2
29SEP27 340.00 P 13.90 14.60 13.90 14.37 +0.70 31 7 19 +7
29SEP27 350.00 P 17.00 17.20 17.00 16.78 +0.62 31 5 8 +5
29SEP27 360.00 P 19.52 19.85 19.52 19.40 +0.53 31 8 25 +8
29SEP27 370.00 P 0.00 0.00 0.00 22.55 +0.54 31 1,000 1,007 +1,000
29SEP27 380.00 P 26.00 26.00 26.00 25.81 +0.63 31 6 10 +6
29SEP27 390.00 P 29.90 30.10 29.83 29.67 +0.74 31 5 7 +5
29SEP27 400.00 P 32.81 34.00 32.81 33.55 +0.74 31 12 45 +12
29SEP27 410.00 P 37.80 37.80 37.80 37.85 +0.96 30 11 56 +11
29SEP27 420.00 P 42.00 42.00 41.50 42.46 +0.96 30 3 5 +3
29SEP27 430.00 P 47.54 47.54 47.54 47.13 +0.99 30 43 83 +43
29SEP27 440.00 P 51.50 51.50 50.71 52.36 +1.21 30 3 18 +3
29SEP27 450.00 P 57.73 57.77 57.73 57.75 +1.22 30 271 310 +270
29SEP27 460.00 P 61.50 63.81 61.50 63.22 +1.28 30 4 110 0
29SEP27 470.00 P 0.00 0.00 0.00 69.27 +1.38 30 0 40 0
29SEP27 480.00 P 0.00 0.00 0.00 75.43 +1.29 30 0 1 0
29SEP27 490.00 P 0.00 0.00 0.00 81.65 +1.21 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 88.34 +1.34 29 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 95.58 +1.64 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 103.32 +2.04 30 0 0 0
29SEP27 530.00 P 108.74 108.74 108.74 110.60 +1.86 30 5 5 +5
29SEP27 540.00 P 0.00 0.00 0.00 118.29 +1.83 30 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 126.14 +1.83 30 0 14 0
29SEP27 560.00 P 0.00 0.00 0.00 134.19 +1.96 30 0 5 0
29SEP27 570.00 P 0.00 0.00 0.00 142.46 +2.06 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 150.75 +2.10 30 0 0 0
29SEP27 590.00 P 162.00 162.00 162.00 159.21 +2.19 30 1 1 +1
29SEP27 600.00 P 0.00 0.00 0.00 167.78 +2.13 30 0 0 0
29SEP27 610.00 P 178.00 178.00 178.00 176.43 +2.19 29 1 1 +1
29SEP27 620.00 P 0.00 0.00 0.00 185.12 +2.24 29 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 194.07 +2.38 29 0 0 0
29SEP27 640.00 P 207.00 207.00 207.00 202.98 +2.48 28 1 1 +1
29SEP27 650.00 P 0.00 0.00 0.00 214.45 +4.07 31 0 0 0
29SEP27 660.00 P 223.49 223.49 223.49 223.90 +4.65 32 30 60 +30
29SEP27 670.00 P 0.00 0.00 0.00 233.41 +2.47 32 0 0 0
29SEP27 680.00 P 243.02 243.02 243.02 242.98 +2.65 32 11 11 +11
29SEP27 690.00 P 0.00 0.00 0.00 252.70 +2.87 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 262.43 +3.04 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 272.20 +3.12 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 282.04 +3.16 33 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 291.90 +3.21 33 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 301.80 +3.20 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 311.80 +3.20 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 321.80 +3.20 0 0 0 0
TOTAL PUT 37,240 1,039,440 +1,265
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$ 130.700
29SEP26 62.50 C 0.00 0.00 0.00 68.34 -0.50 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.85 -0.50 82 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.35 -0.50 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.86 -0.50 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.36 -0.50 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.87 -0.50 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.37 -0.50 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.88 -0.50 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.38 -0.51 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.89 -0.50 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.40 -0.50 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.90 -0.50 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.41 -0.50 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.91 -0.50 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.42 -0.50 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.92 -0.51 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.43 -0.50 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.94 -0.50 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.46 -0.50 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.99 -0.50 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.55 -0.50 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.15 -0.51 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 13.83 -0.50 28 0 15 0
29SEP26 120.00 C 10.00 10.00 9.90 11.62 -0.49 28 3 3 +3
29SEP26 122.50 C 0.00 0.00 0.00 9.56 -0.48 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.69 -0.45 28 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 6.03 -0.41 28 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 4.74 -0.09 29 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 3.44 -0.20 29 0 35 0
29SEP26 135.00 C 2.18 2.18 2.18 2.52 -0.14 29 25 152 +9
29SEP26 137.50 C 1.39 1.39 1.39 1.68 -0.22 28 2 124 0
29SEP26 140.00 C 0.80 0.98 0.80 1.14 -0.18 28 17 115 -15
29SEP26 142.50 C 0.69 0.69 0.69 0.76 -0.13 28 1 54 0
29SEP26 145.00 C 0.35 0.39 0.35 0.49 -0.10 28 4 98 -3
29SEP26 147.50 C 0.22 0.22 0.22 0.32 -0.06 29 2 179 -2
29SEP26 150.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 55 0
29SEP26 152.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 28.43 -1.14 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.94 -1.23 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.96 -0.83 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.62 -0.45 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.35 -0.44 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.17 -0.41 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.09 -0.39 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.13 -0.36 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 11.31 -0.33 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.70 -0.23 30 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 8.13 -0.06 29 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 6.59 -0.20 28 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 5.64 +0.04 30 0 45 0
29OCT26 135.00 C 0.00 0.00 0.00 4.53 -0.04 29 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 3.61 -0.08 29 0 38 0
29OCT26 140.00 C 2.30 2.30 2.30 2.83 -0.11 29 1 89 -1
29OCT26 142.50 C 0.00 0.00 0.00 2.23 -0.09 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 1.74 -0.07 29 0 82 0
29OCT26 147.50 C 0.00 0.00 0.00 1.34 -0.05 29 0 376 0
29OCT26 150.00 C 0.80 0.80 0.80 1.03 -0.03 29 3 863 0
29OCT26 152.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 47 0
29OCT26 155.00 C 0.38 0.38 0.38 0.58 -0.02 29 1 401 0
29OCT26 157.50 C 0.31 0.37 0.31 0.43 -0.01 29 15 150 -15
29OCT26 160.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 499 0
29OCT26 162.50 C 0.00 0.00 0.00 0.24 0.00 29 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.18 0.00 30 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.13 0.00 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.09 0.00 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 24.68 -0.41 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.49 -0.38 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.37 -0.36 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.34 -0.34 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.42 -0.30 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.61 -0.27 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 12.92 -0.24 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 11.01 -0.55 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 9.68 -0.23 29 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 8.49 0.00 30 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 7.44 +0.04 30 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 6.29 0.00 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.43 0.00 30 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 4.56 +0.01 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 3.84 +0.02 30 0 15 0
27NOV26 145.00 C 3.00 3.00 3.00 3.20 +0.01 30 15 31 +15
27NOV26 147.50 C 0.00 0.00 0.00 2.67 +0.02 30 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 2.14 -0.08 30 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 1.78 -0.04 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.48 0.00 30 0 75 0
27NOV26 157.50 C 1.00 1.00 1.00 1.21 +0.01 30 2 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.98 +0.01 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.38 -1.25 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.90 -1.26 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.45 -1.25 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.00 -1.25 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.55 -1.25 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.07 -1.33 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.64 -1.33 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.22 -1.32 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.81 -1.33 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.39 -1.33 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.03 -1.20 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.65 -1.32 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.31 -0.97 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.99 -1.01 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.70 -0.91 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.51 -0.97 29 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.38 -0.81 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.49 -0.34 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.49 -0.32 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.59 -0.28 31 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 17.77 -0.26 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.06 -0.23 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.45 -0.21 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 12.86 -0.27 31 0 0 0
30DEC26 127.50 C 10.95 10.95 10.95 11.21 -0.51 30 1 31 0
30DEC26 130.00 C 0.00 0.00 0.00 9.96 -0.43 30 0 15 0
30DEC26 132.50 C 8.83 8.83 8.83 9.09 -0.07 31 10 10 +10
30DEC26 135.00 C 0.00 0.00 0.00 8.01 -0.03 31 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.04 +0.03 31 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 6.14 +0.06 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 5.20 -0.03 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 4.51 -0.03 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 3.90 -0.02 30 0 75 0
30DEC26 150.00 C 0.00 0.00 0.00 3.36 -0.01 30 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 2.89 0.00 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 2.47 0.00 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.11 +0.01 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.80 +0.02 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.29 +0.02 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.12 +0.02 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.22 -0.93 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.89 -0.90 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.58 -0.91 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.27 -0.85 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.98 -0.87 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.72 -0.89 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.48 -0.91 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.28 -0.94 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.16 -0.92 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.08 -0.91 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.09 -0.88 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.12 -0.87 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.25 -0.84 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.46 -0.32 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.74 -0.31 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.11 -0.30 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.56 -0.28 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.08 -0.27 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.88 -0.02 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.52 -0.23 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.13 -0.34 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.05 -0.23 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.93 -0.21 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 10.90 -0.19 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.00 -0.12 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 8.99 -0.21 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.17 -0.19 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.46 -0.12 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 6.76 -0.03 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.16 +0.01 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.75 -0.10 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.20 -0.09 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.70 -0.08 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.24 -0.07 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.82 -0.06 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.44 +0.05 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.09 +0.04 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.03 -0.85 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.93 -0.83 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.87 -0.83 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.87 -0.83 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.93 -0.72 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.04 -0.68 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.21 -0.61 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.46 -0.53 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.76 -0.51 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.12 +0.32 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.97 -0.30 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.49 -0.30 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.05 -0.27 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.32 -0.26 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.48 -0.26 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 16.74 +0.26 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.61 +0.22 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.50 -0.23 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.03 -0.20 31 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.50 -0.19 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 11.58 -0.20 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 10.67 -0.20 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.91 -0.16 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 9.18 -0.16 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.45 -0.16 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.34 -0.57 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.79 -0.54 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.26 -0.51 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.78 -0.43 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.35 -0.36 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.03 -0.25 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.62 -0.24 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.87 - 33 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 30.21 - 33 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 28.61 -0.69 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.08 -0.66 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.60 -0.65 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.18 -0.63 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.83 -0.61 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.04 +0.10 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.63 -0.08 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 19.44 -0.08 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.31 -0.07 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.06 -0.24 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.04 -0.23 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 15.14 -0.13 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.14 -0.24 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.28 -0.37 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 12.47 -0.35 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.70 -0.14 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.04 -0.06 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.56 -0.34 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 9.88 -0.35 33 0 0 0
TOTAL CALL 102 11,455 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 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 63 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 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 36 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 0.00 29 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 0.00 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.10 0.00 29 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.20 0.00 29 0 436 0
29SEP26 117.50 P 0.00 0.00 0.00 0.38 0.00 29 0 361 0
29SEP26 120.00 P 1.01 1.11 0.84 0.68 +0.01 29 9 203 +6
29SEP26 122.50 P 1.65 1.65 1.26 1.12 +0.03 29 3 918 +1
29SEP26 125.00 P 2.20 2.24 2.20 1.77 +0.11 29 2 269 0
29SEP26 127.50 P 3.21 3.21 3.21 2.64 +0.17 29 2 693 -2
29SEP26 130.00 P 0.00 0.00 0.00 3.74 +0.18 29 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 4.97 +0.28 29 1 98 0
29SEP26 135.00 P 0.00 0.00 0.00 6.50 +0.22 28 0 59 0
29SEP26 137.50 P 8.20 8.20 8.20 8.28 +0.29 28 2 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.24 +0.34 28 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 12.36 +0.38 28 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 14.60 +0.41 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 16.94 +0.45 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.34 +0.46 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 21.81 +0.49 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.30 +0.26 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.48 +0.87 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.99 +0.88 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.49 +0.88 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.99 +0.88 61 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.49 +0.88 64 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 39.99 +0.88 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.42 +0.04 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.65 +0.06 30 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.97 +0.09 30 0 50 0
29OCT26 117.50 P 1.76 1.76 1.76 1.39 +0.11 30 1 26 0
29OCT26 120.00 P 2.08 2.33 2.08 1.94 +0.14 30 16 109 -14
29OCT26 122.50 P 0.00 0.00 0.00 2.59 +0.14 29 0 114 0
29OCT26 125.00 P 3.90 3.90 3.90 3.42 +0.16 30 2 90 0
29OCT26 127.50 P 0.00 0.00 0.00 4.36 +0.13 29 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 5.47 +0.15 29 1 80 +1
29OCT26 132.50 P 0.00 0.00 0.00 6.97 +0.39 30 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 8.38 +0.35 30 0 53 0
29OCT26 137.50 P 0.00 0.00 0.00 9.91 +0.38 29 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 11.67 +0.38 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.58 +0.41 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.59 +0.43 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 17.69 +0.45 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 19.89 +0.45 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.17 +0.47 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.51 +0.47 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.52 +0.72 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.99 +0.71 40 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.49 +0.88 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.99 +0.88 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.49 +0.88 46 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 39.99 +0.88 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.73 +0.09 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 1.01 +0.11 30 0 3 0
27NOV26 112.50 P 1.71 1.71 1.70 1.37 +0.08 30 30 45 +30
27NOV26 115.00 P 0.00 0.00 0.00 1.90 +0.15 31 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 2.49 +0.20 31 0 15 0
27NOV26 120.00 P 3.57 3.57 3.57 3.18 +0.24 31 2 23 0
27NOV26 122.50 P 0.00 0.00 0.00 4.00 +0.25 31 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.89 +0.22 31 0 33 0
27NOV26 127.50 P 6.10 6.10 6.10 5.91 +0.21 31 15 15 0
27NOV26 130.00 P 8.22 8.22 7.36 7.08 +0.27 31 22 22 +17
27NOV26 132.50 P 0.00 0.00 0.00 8.48 +0.41 31 0 13 0
27NOV26 135.00 P 9.95 9.95 9.95 9.99 +0.53 31 15 37 +15
27NOV26 137.50 P 0.00 0.00 0.00 11.36 +0.41 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 13.04 +0.44 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.81 +0.44 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 16.71 +0.46 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 18.66 +0.47 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.74 +0.48 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 22.87 +0.49 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.61 +1.02 34 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.88 +0.80 35 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.21 +0.91 35 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 32.56 +0.89 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 34.99 +0.88 37 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.50 +0.89 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.99 +0.88 41 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 0.02 +0.01 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.53 +0.06 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.74 +0.09 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.99 +0.09 31 0 48 0
30DEC26 107.50 P 1.74 1.74 1.74 1.33 +0.12 31 1 471 +1
30DEC26 110.00 P 2.00 2.00 2.00 1.78 +0.21 31 7 506 +4
30DEC26 112.50 P 2.39 2.39 2.39 2.28 +0.17 31 1 531 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.88 +0.20 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 3.54 +0.21 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 4.37 +0.26 31 0 740 0
30DEC26 122.50 P 0.00 0.00 0.00 5.15 +0.19 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.09 +0.11 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.19 +0.22 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.37 +0.27 31 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 9.86 +0.50 31 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 11.24 +0.50 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.67 +0.41 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.26 +0.42 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.01 +0.45 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.79 +0.45 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.70 +0.47 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.65 +0.47 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.69 +0.48 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.20 +0.70 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.35 +0.76 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.61 +0.83 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.90 +0.86 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.23 +0.88 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.61 +0.90 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.00 +0.88 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.81 +0.03 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.07 +0.05 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.34 +0.05 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.70 +0.06 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.15 +0.14 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.65 +0.16 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.17 +0.19 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.79 +0.15 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.50 +0.29 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.32 +0.16 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.16 +0.16 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.05 +0.12 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.01 +0.12 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.04 +0.30 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.21 +0.18 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.37 +0.33 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.67 +0.34 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.05 +0.36 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.52 +0.03 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.06 +0.03 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.68 +0.03 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.47 +0.33 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.51 +0.57 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.37 +0.66 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.18 +0.59 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.19 +0.67 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.14 +0.64 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.24 +0.70 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.34 +0.73 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.49 +0.76 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.66 +0.78 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.89 +0.80 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.62 +0.05 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.05 +0.11 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.46 +0.06 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.97 +0.06 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.48 +0.06 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.14 +0.09 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.80 +0.08 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.56 +0.11 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.39 +0.11 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.24 +0.12 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.25 +0.14 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.28 +0.14 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.35 +0.17 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.57 +0.17 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.80 +0.17 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.09 +0.21 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.34 +0.03 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.13 +0.36 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.15 +0.03 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.65 +0.03 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.53 +0.34 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.17 +0.52 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.87 +0.56 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.61 +0.58 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.41 +0.60 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.25 +0.61 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.14 +0.64 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.07 +0.65 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.05 +0.68 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.03 +0.67 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.07 +0.67 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.18 +0.71 33 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.53 - 33 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 7.36 - 33 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 8.20 -0.05 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.49 +0.12 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.53 +0.11 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.59 +0.15 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.79 +0.29 34 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.95 +0.33 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 15.16 +0.36 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.42 +0.19 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 17.74 +0.20 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.11 +0.27 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.55 +0.29 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.83 +0.07 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.53 +0.26 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.25 +0.46 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.90 +0.48 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.60 +0.50 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.35 +0.54 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.14 +0.56 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 33.93 +0.55 33 0 0 0
TOTAL PUT 132 11,813 +60
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$ 7.180
04SEP26 5.20 C 0.00 0.00 0.00 1.98 - 0 0 0 -
04SEP26 5.30 C 0.00 0.00 0.00 1.88 - 0 0 0 -
04SEP26 5.40 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.03 82 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.60 -0.03 86 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.51 -0.04 84 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.41 -0.06 71 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.35 -0.05 84 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.05 83 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.22 -0.05 83 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.17 -0.05 84 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.12 -0.05 80 0 0 0
04SEP26 7.40 C 0.10 0.10 0.10 0.09 -0.04 82 13 13 +13
04SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.04 80 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.04 -0.04 80 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.03 -0.03 83 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.02 -0.02 84 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 30 0
04SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
04SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 103 0 34 0
04SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 1.98 - 0 0 0 -
11SEP26 5.30 C 0.00 0.00 0.00 1.88 - 0 0 0 -
11SEP26 5.40 C 0.00 0.00 0.00 1.79 -0.03 87 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.03 82 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.59 -0.03 77 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.49 -0.03 72 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.39 -0.03 67 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.29 -0.04 63 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.02 78 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.11 -0.02 72 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.01 -0.03 66 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.93 -0.02 71 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.84 -0.03 69 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.03 70 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.68 -0.03 69 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.61 -0.03 71 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.52 -0.05 65 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.46 -0.06 67 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.05 69 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.36 -0.04 70 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.31 -0.03 70 0 12 0
11SEP26 7.30 C 0.00 0.00 0.00 0.27 -0.03 71 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.23 -0.03 71 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.03 70 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.16 -0.03 70 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.14 -0.02 72 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.06 -0.02 70 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 - 0 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 -0.04 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.05 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 -0.03 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.03 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.05 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.03 60 0 0 0
29SEP26 7.50 C 0.35 0.35 0.35 0.35 -0.03 61 1 21 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 - 43 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 -0.05 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 -0.05 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.36 -0.02 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.20 -0.02 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 -0.02 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.90 -0.01 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
29OCT26 7.25 C 0.64 0.64 0.64 0.64 -0.03 58 56 56 +56
29OCT26 7.50 C 0.54 0.54 0.54 0.54 -0.03 58 28 28 +28
29OCT26 7.75 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 -0.02 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 -0.02 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29OCT26 9.25 C 0.17 0.17 0.17 0.13 -0.02 57 28 28 +28
29OCT26 9.50 C 0.15 0.15 0.15 0.11 -0.01 58 28 28 +28
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 - 53 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.05 -0.03 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 -0.03 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.63 -0.04 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 -0.02 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.28 -0.07 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 -0.05 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.90 -0.03 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.78 -0.04 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.68 -0.02 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.59 -0.02 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.38 -0.02 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.33 -0.02 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.28 -0.02 57 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.01 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 - 50 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.02 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.02 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 -0.06 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
30DEC26 7.00 C 0.99 0.99 0.97 1.02 -0.03 55 30 30 +30
30DEC26 7.25 C 0.88 0.88 0.88 0.91 -0.02 55 15 30 +15
30DEC26 7.50 C 0.78 0.78 0.78 0.79 -0.04 54 15 30 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.02 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.02 56 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.02 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 - 50 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.03 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 -0.01 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.03 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.01 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 -0.02 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 -0.02 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
30MAR27 7.00 C 1.28 1.28 1.28 1.28 -0.02 53 15 15 +15
30MAR27 7.25 C 1.18 1.18 1.18 1.18 -0.01 53 15 15 +15
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.01 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
30MAR27 8.00 C 0.96 0.96 0.96 0.92 -0.02 54 15 15 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.85 -0.01 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.01 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 0.00 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 0.00 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 - 51 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.44 -0.02 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.28 -0.02 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.13 -0.02 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 -0.01 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.86 -0.02 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.74 -0.02 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 -0.03 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 -0.03 52 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.41 -0.05 53 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.05 53 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.23 -0.03 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.15 -0.03 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.08 -0.02 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.05 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.95 -0.04 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.89 -0.03 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 -0.02 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 -0.02 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.76 - 51 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.61 -0.02 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.46 -0.02 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.32 -0.08 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.19 -0.08 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.07 -0.08 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.96 -0.01 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.85 -0.01 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.75 -0.01 54 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.65 -0.01 54 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.56 -0.02 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.48 -0.02 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.40 -0.02 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.33 -0.01 55 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.26 -0.01 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.20 -0.01 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.14 -0.01 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.08 -0.01 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.01 -0.05 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.96 -0.04 55 0 0 0
TOTAL CALL 259 1,763 +259
04SEP26 5.20 P 0.00 0.00 0.00 0.01 - 224 0 0 -
04SEP26 5.30 P 0.00 0.00 0.00 0.01 - 213 0 0 -
04SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 0.01 -0.02 73 0 21 0
04SEP26 6.70 P 0.00 0.00 0.00 0.03 -0.01 85 0 30 0
04SEP26 6.80 P 0.00 0.00 0.00 0.04 -0.02 79 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 0.06 -0.03 78 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 84 0 60 0
04SEP26 7.10 P 0.00 0.00 0.00 0.13 -0.03 79 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.17 -0.03 75 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 0.24 -0.02 81 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.30 -0.02 78 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.02 75 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.46 0.00 81 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.54 0.00 75 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.64 0.00 85 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.73 0.00 81 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.01 89 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 1.23 +0.03 120 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.03 128 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 1.43 +0.03 135 0 0 0
04SEP26 8.70 P 0.00 0.00 0.00 1.53 +0.03 142 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 1.63 +0.03 148 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 1.73 +0.03 155 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 1.93 +0.03 168 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 2.03 +0.03 174 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.03 192 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.01 - 106 0 0 -
11SEP26 5.30 P 0.00 0.00 0.00 0.01 - 100 0 0 -
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 6.10 P 0.03 0.03 0.03 0.02 0.00 68 28 28 +28
11SEP26 6.20 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 68 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.12 -0.01 69 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 0.18 -0.01 68 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.01 68 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.27 -0.01 69 0 0 0
11SEP26 7.20 P 0.30 0.30 0.30 0.32 -0.01 69 28 28 +28
11SEP26 7.30 P 0.00 0.00 0.00 0.37 -0.02 68 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.43 -0.02 67 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.50 0.00 69 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.57 -0.02 69 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.65 -0.01 71 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.72 0.00 69 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.80 0.00 68 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.01 70 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.97 0.00 68 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.06 0.00 69 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.19 +0.05 85 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.28 +0.05 86 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.06 90 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.48 +0.06 95 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.55 +0.05 84 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.67 +0.06 98 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.73 +0.02 76 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.95 +0.04 98 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.05 +0.05 102 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.15 +0.05 105 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.03 94 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 60 0 0 0
29SEP26 6.50 P 0.15 0.19 0.15 0.18 -0.01 59 50 48 +38
29SEP26 6.75 P 0.27 0.28 0.27 0.26 -0.01 59 20 20 +20
29SEP26 7.00 P 0.00 0.00 0.00 0.37 0.00 59 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.02 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 0.00 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 0.00 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.03 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.04 71 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.01 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.04 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.03 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.04 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29OCT26 5.50 P 0.09 0.09 0.09 0.09 0.00 59 28 28 +28
29OCT26 5.75 P 0.00 0.00 0.00 0.13 0.00 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 0.00 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.24 -0.01 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 0.00 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.43 0.00 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.67 0.00 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.83 +0.01 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.99 +0.01 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.18 +0.01 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 0.00 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 +0.03 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.76 +0.02 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.99 +0.02 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.21 +0.05 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.45 +0.04 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.05 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 - 56 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.27 0.00 57 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.55 +0.01 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.68 +0.01 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.81 +0.01 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.96 +0.01 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.14 +0.03 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.31 +0.03 59 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.49 +0.02 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.69 +0.03 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.89 +0.06 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.09 +0.06 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.31 +0.05 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.52 +0.03 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.74 +0.05 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 - 55 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.01 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.02 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 0.00 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.03 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.02 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.06 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.06 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.06 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.06 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 +0.05 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.05 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 +0.04 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 - 53 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.30 0.00 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 0.00 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 0.00 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.01 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 0.00 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 +0.02 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.02 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.03 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.02 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.83 +0.03 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.02 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 +0.04 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 +0.02 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 +0.03 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.79 +0.03 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 +0.03 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 - 54 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 -0.02 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.04 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.02 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 +0.01 54 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 +0.02 54 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 +0.01 54 0 140 0
29JUN27 7.75 P 0.00 0.00 0.00 1.70 +0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.86 +0.01 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 +0.01 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 +0.03 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.03 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 +0.03 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.79 +0.04 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 +0.03 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 +0.04 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.49 - 55 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.57 0.00 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.66 0.00 54 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 0.00 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 -0.01 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 -0.03 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.25 -0.03 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 -0.03 55 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 -0.02 55 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.75 0.00 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.86 -0.06 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.03 +0.02 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.20 +0.02 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.37 0.00 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.58 +0.03 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.77 +0.04 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.94 +0.02 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.15 +0.03 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.35 +0.04 57 0 0 0
TOTAL PUT 154 1,626 +142
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 0.00 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.40 0.00 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.90 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.40 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.90 0.00 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.40 -0.01 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.90 0.00 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.91 0.00 30 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 0.00 21 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.91 0.00 0 0 391 0
29SEP26 24.00 C 1.88 1.88 1.79 1.93 0.00 15 26 272 -13
29SEP26 25.00 C 1.01 1.01 0.88 1.07 -0.01 17 93 818 -19
29SEP26 26.00 C 0.38 0.38 0.27 0.41 -0.02 16 161 1,969 +53
29SEP26 27.00 C 0.10 0.10 0.05 0.10 -0.01 15 222 2,475 +9
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 530 0
29SEP26 29.00 C 0.02 0.02 0.02 0.01 0.00 19 2 326 -2
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 29 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 38 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.90 -0.03 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.40 -0.03 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.90 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 -0.04 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.96 0.00 19 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.97 -0.03 18 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.00 -0.01 18 0 2 0
29OCT26 24.00 C 2.00 2.00 1.91 2.10 -0.01 18 15 20 -10
29OCT26 25.00 C 1.13 1.13 1.11 1.29 -0.01 17 12 51 -10
29OCT26 26.00 C 0.63 0.63 0.56 0.73 -0.01 18 57 101 -55
29OCT26 27.00 C 0.22 0.22 0.20 0.36 -0.01 18 12 255 -12
29OCT26 28.00 C 0.06 0.06 0.05 0.16 0.00 18 10 389 -9
29OCT26 29.00 C 0.05 0.05 0.05 0.06 0.00 18 20 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 18 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 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 7.40 -0.07 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.90 -0.08 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.40 -0.07 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.96 0.00 15 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.00 -0.01 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 0.00 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.12 -0.01 18 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.33 -0.01 17 0 10 0
27NOV26 26.00 C 0.61 0.71 0.61 0.75 +0.01 17 120 280 +120
27NOV26 27.00 C 0.30 0.30 0.26 0.39 +0.02 17 47 101 +43
27NOV26 28.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 66 0
27NOV26 29.00 C 0.07 0.07 0.07 0.08 +0.01 18 40 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.94 0.00 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.44 0.00 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.90 -0.04 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 -0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.92 -0.07 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.96 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 +0.05 27 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 +0.06 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.01 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.48 +0.02 18 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.94 +0.02 18 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 +0.01 18 0 197 0
30DEC26 28.00 C 0.22 0.22 0.22 0.31 0.00 18 120 181 +39
30DEC26 29.00 C 0.09 0.09 0.09 0.17 +0.01 18 2 201 +2
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 19 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 21 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 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.44 0.00 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 0.00 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.45 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.95 -0.03 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.92 -0.07 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.97 0.00 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.10 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 -0.02 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 -0.01 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 -0.01 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.05 17 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.01 17 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 -0.01 18 0 72 0
30MAR27 29.00 C 0.30 0.30 0.30 0.42 +0.02 18 60 79 +60
30MAR27 30.00 C 0.20 0.20 0.20 0.25 -0.01 18 2 46 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.16 0.00 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 18 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.94 0.00 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.44 0.00 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.95 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.45 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.95 -0.04 16 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.44 -0.07 0 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.93 -0.07 0 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.07 -0.02 19 0 0 0
29JUN27 22.00 C 4.05 4.05 4.05 4.22 +0.04 18 2 10 -2
29JUN27 23.00 C 0.00 0.00 0.00 3.47 +0.06 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.80 +0.07 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.15 -0.06 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 +0.01 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 +0.02 18 0 39 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 +0.03 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 +0.03 18 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 +0.03 18 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 +0.02 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.48 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.01 0.00 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.56 0.00 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.12 0.00 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.28 0.00 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.46 -0.03 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.70 -0.07 18 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.04 -0.05 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.47 -0.03 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.99 -0.01 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.58 -0.02 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.24 -0.02 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.96 -0.02 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 2 0
TOTAL CALL 1,023 13,348 +196
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 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 21 0 1,378 0
29SEP26 24.00 P 0.07 0.07 0.07 0.02 0.00 16 10 1,767 -10
29SEP26 25.00 P 0.18 0.23 0.16 0.13 -0.01 16 526 2,897 +355
29SEP26 26.00 P 0.58 0.66 0.50 0.48 -0.01 15 174 1,367 +118
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.01 15 0 1,149 0
29SEP26 28.00 P 0.00 0.00 0.00 2.14 0.00 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 +0.08 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 +0.08 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.08 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.22 +0.07 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.22 +0.07 68 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.22 +0.08 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.22 +0.08 77 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 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 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 0.00 19 0 134 0
29OCT26 23.00 P 0.13 0.13 0.12 0.04 0.00 18 39 256 +35
29OCT26 24.00 P 0.24 0.27 0.24 0.14 0.00 19 42 926 0
29OCT26 25.00 P 0.50 0.57 0.46 0.37 -0.01 18 37 583 +37
29OCT26 26.00 P 0.00 0.00 0.00 0.78 -0.01 18 0 307 0
29OCT26 27.00 P 1.64 1.64 1.64 1.40 -0.02 18 1 52 +1
29OCT26 28.00 P 0.00 0.00 0.00 2.21 -0.01 18 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.14 0.00 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.29 0.00 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.32 0.00 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.35 0.00 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.38 0.00 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.41 0.00 61 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 0.21 0.21 0.19 0.13 +0.02 18 60 289 +30
27NOV26 24.00 P 0.41 0.42 0.40 0.32 +0.03 18 106 442 +93
27NOV26 25.00 P 0.75 0.75 0.75 0.68 +0.04 18 8 61 +8
27NOV26 26.00 P 0.00 0.00 0.00 1.18 +0.04 17 0 54 0
27NOV26 27.00 P 0.00 0.00 0.00 1.87 +0.03 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.70 +0.05 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.62 +0.03 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.56 0.00 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.63 +0.05 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.63 +0.06 30 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.61 +0.05 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.62 +0.06 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.61 +0.06 38 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 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 602 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 623 0
30DEC26 23.00 P 0.27 0.27 0.27 0.23 +0.01 18 18 1,666 +18
30DEC26 24.00 P 0.52 0.53 0.52 0.46 +0.03 18 50 2,461 +50
30DEC26 25.00 P 0.90 0.90 0.90 0.86 +0.06 19 2 275 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.06 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 +0.01 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 +0.02 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 +0.05 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.60 +0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.63 +0.05 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.63 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 +0.05 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.62 +0.06 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.61 +0.06 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 0.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.59 +0.08 37 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 0.20 0.20 0.20 0.11 +0.01 18 3 115 +3
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 +0.01 18 0 712 0
30MAR27 24.00 P 0.82 0.82 0.82 0.70 0.00 18 25 375 +25
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.03 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.63 +0.07 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.02 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.04 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 +0.04 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 0.00 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.69 +0.05 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.67 +0.06 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.61 +0.05 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.62 +0.06 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 +0.06 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.51 0.00 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 0.02 +0.01 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 332 0
29JUN27 21.00 P 0.34 0.34 0.34 0.22 +0.02 19 2 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.38 +0.03 19 0 87 0
29JUN27 23.00 P 0.79 0.79 0.79 0.63 +0.05 19 22 128 +22
29JUN27 24.00 P 0.00 0.00 0.00 0.96 +0.06 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 +0.06 19 0 44 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.12 19 0 91 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 +0.07 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.15 +0.05 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.95 +0.04 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.76 +0.02 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.75 +0.07 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.69 +0.06 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.67 +0.07 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.65 +0.09 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.61 +0.06 25 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 0.10 -0.01 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
29SEP27 20.00 P 0.31 0.31 0.31 0.18 -0.01 19 1 13 +1
29SEP27 21.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.51 0.00 19 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.12 -0.03 19 0 0 0
29SEP27 25.00 P 1.58 1.58 1.58 1.55 +0.01 19 4 4 +4
29SEP27 26.00 P 0.00 0.00 0.00 2.07 -0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.68 -0.01 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.36 +0.01 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.11 +0.02 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.89 0.00 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.75 +0.02 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.69 +0.05 20 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.67 +0.07 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.65 +0.09 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.61 +0.06 23 0 0 0
TOTAL PUT 1,130 28,280 +792
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$ 343.800
04SEP26 275.00 C 0.00 0.00 0.00 68.85 -6.84 95 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 66.35 -7.24 90 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 63.85 -5.22 86 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 61.35 -7.22 82 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 58.85 -7.14 78 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 56.35 -7.07 73 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 53.85 -6.70 69 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 51.35 -6.92 65 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 48.85 -6.84 60 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 46.35 -5.22 55 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 43.85 -5.22 50 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 38.85 -5.22 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 33.85 -5.22 0 0 0 0
04SEP26 315.00 C 27.80 27.80 27.80 28.86 -5.22 42 15 15 +15
04SEP26 320.00 C 22.85 22.85 22.85 23.91 -5.18 44 15 21 +15
04SEP26 325.00 C 17.94 17.94 17.94 18.99 -5.13 41 3 18 +3
04SEP26 330.00 C 0.00 0.00 0.00 14.17 -5.07 38 0 20 0
04SEP26 335.00 C 0.00 0.00 0.00 9.66 -4.91 36 0 4 0
04SEP26 340.00 C 0.00 0.00 0.00 5.82 -4.19 35 0 15 0
04SEP26 345.00 C 2.91 2.91 2.28 3.02 -3.50 35 63 50 +22
04SEP26 350.00 C 1.48 1.57 1.25 1.38 -2.47 35 54 85 +21
04SEP26 355.00 C 0.68 0.68 0.49 0.50 -1.54 35 10 95 -1
04SEP26 360.00 C 0.22 0.22 0.22 0.15 -0.81 35 3 90 0
04SEP26 365.00 C 0.00 0.00 0.00 0.04 -0.38 35 0 94 0
04SEP26 370.00 C 0.06 0.06 0.06 0.01 -0.14 36 6 148 0
04SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 95 0
04SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 62 0
04SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 69.00 -6.69 0 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 66.51 -7.08 42 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 64.01 -5.86 38 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 61.51 -7.22 0 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 59.01 -6.98 0 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 56.51 -6.91 0 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 54.02 -6.53 34 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 51.52 -6.92 31 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 49.02 -6.84 26 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 46.53 -6.76 31 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 44.03 -6.69 29 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 39.05 -5.21 29 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 34.10 -5.18 29 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 29.21 -5.14 29 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 24.45 -5.03 29 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 19.89 -4.86 29 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 16.13 -4.11 33 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 12.06 -3.69 30 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 8.65 -3.28 29 0 0 0
11SEP26 345.00 C 6.15 6.15 4.95 5.92 -2.87 29 18 33 +18
11SEP26 350.00 C 4.30 4.30 3.22 3.87 -2.34 29 79 100 +64
11SEP26 355.00 C 2.77 2.80 2.23 2.41 -1.79 29 49 80 +34
11SEP26 360.00 C 1.53 1.53 1.33 1.46 -1.24 29 5 182 +1
11SEP26 365.00 C 0.78 0.78 0.78 0.84 -0.87 30 45 115 +40
11SEP26 370.00 C 0.00 0.00 0.00 0.42 -0.60 29 0 54 0
11SEP26 375.00 C 0.40 0.40 0.40 0.22 -0.35 29 10 90 -10
11SEP26 380.00 C 0.00 0.00 0.00 0.11 -0.19 30 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 144.25 -4.78 58 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 138.86 -5.30 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 134.27 -8.63 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 129.28 -6.10 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 124.29 -6.28 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 119.30 -7.60 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 114.31 -6.26 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 109.32 -6.27 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 103.95 -6.34 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 99.35 -6.29 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 94.36 -6.31 34 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 89.37 -6.37 30 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 84.39 -6.25 34 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 79.29 -6.28 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 74.44 -6.36 34 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 69.49 -6.20 34 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 64.61 -5.26 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 59.67 -6.32 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 54.83 -5.72 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 50.07 -5.79 34 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 45.40 -5.32 34 0 80 0
29SEP26 310.00 C 35.00 35.00 35.00 37.57 -3.50 39 1 470 +1
29SEP26 320.00 C 28.39 28.39 28.39 27.47 -5.02 31 1 265 +1
29SEP26 330.00 C 0.00 0.00 0.00 21.17 -3.62 34 0 314 0
29SEP26 340.00 C 15.38 15.38 15.38 15.25 -3.24 34 1 359 +1
29SEP26 350.00 C 9.71 9.93 9.71 10.20 -2.35 33 41 865 -14
29SEP26 360.00 C 7.00 7.00 6.42 6.90 -1.46 34 21 781 -6
29SEP26 370.00 C 5.00 5.00 4.05 4.27 -1.11 34 315 1,410 +24
29SEP26 380.00 C 2.61 2.67 2.47 2.61 -0.89 34 102 1,040 +88
29SEP26 390.00 C 1.70 1.70 1.45 1.54 -0.53 34 29 1,135 -1
29SEP26 400.00 C 1.00 1.02 0.90 0.85 -0.32 34 46 1,053 +29
29SEP26 410.00 C 0.61 0.61 0.58 0.45 -0.18 34 3 1,660 -3
29SEP26 420.00 C 0.40 0.45 0.34 0.23 -0.10 34 46 387 +2
29SEP26 430.00 C 0.25 0.25 0.25 0.11 -0.06 34 6 371 0
29SEP26 440.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 556 0
29SEP26 460.00 C 0.14 0.14 0.14 0.02 0.00 36 6 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 58 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 85.27 -5.37 33 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 80.10 -5.47 26 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 76.07 -5.63 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 71.28 -4.41 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 66.18 -4.63 34 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 61.19 -5.03 31 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 56.62 -4.96 31 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 52.15 -4.89 31 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 47.82 -4.80 31 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 39.97 -3.68 32 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 32.36 -3.80 32 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 25.58 -3.21 31 0 230 0
29OCT26 340.00 C 19.53 19.54 19.53 19.73 -2.97 31 30 437 +30
29OCT26 350.00 C 13.80 13.80 13.80 15.11 -2.45 31 1 676 +1
29OCT26 360.00 C 0.00 0.00 0.00 11.24 -2.26 31 0 897 0
29OCT26 370.00 C 8.40 8.40 8.30 8.26 -1.68 31 97 366 +43
29OCT26 380.00 C 6.00 6.09 5.60 5.96 -1.29 32 64 464 +15
29OCT26 390.00 C 3.93 4.30 3.93 4.15 -1.04 32 28 292 +26
29OCT26 400.00 C 3.18 3.18 3.05 2.83 -0.92 31 6 213 +2
29OCT26 410.00 C 2.08 2.30 2.08 1.89 -0.77 31 8 132 0
29OCT26 420.00 C 1.50 1.50 1.50 1.24 -0.56 31 1 2,470 -1
29OCT26 430.00 C 1.20 1.20 1.20 0.78 -0.42 31 1 212 0
29OCT26 440.00 C 0.00 0.00 0.00 0.49 -0.27 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.31 -0.18 31 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.19 -0.12 31 0 47 0
27NOV26 280.00 C 0.00 0.00 0.00 68.76 -6.41 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 64.06 -6.56 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 59.02 -7.15 32 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 55.21 -6.63 33 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 51.21 -4.76 33 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 43.67 -4.56 33 0 1 0
27NOV26 320.00 C 0.00 0.00 0.00 36.79 -4.32 33 0 15 0
27NOV26 330.00 C 0.00 0.00 0.00 30.61 -3.00 33 0 15 0
27NOV26 340.00 C 0.00 0.00 0.00 25.24 -2.77 33 0 15 0
27NOV26 350.00 C 20.45 20.45 20.45 20.45 -2.63 33 2 152 +2
27NOV26 360.00 C 0.00 0.00 0.00 16.39 -2.43 33 0 120 0
27NOV26 370.00 C 12.74 12.74 12.20 13.03 -2.14 33 18 120 -12
27NOV26 380.00 C 0.00 0.00 0.00 10.35 -1.76 33 0 195 0
27NOV26 390.00 C 0.00 0.00 0.00 8.12 -1.44 33 0 189 0
27NOV26 400.00 C 0.00 0.00 0.00 6.22 -1.26 33 0 200 0
27NOV26 410.00 C 5.17 5.17 5.17 4.72 -1.20 33 1 137 0
27NOV26 420.00 C 3.84 3.84 3.84 3.55 -1.01 33 15 230 0
27NOV26 430.00 C 0.00 0.00 0.00 2.57 -0.92 33 0 110 0
27NOV26 440.00 C 0.00 0.00 0.00 1.89 -0.75 33 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 1.39 -0.59 33 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 1.04 -0.43 33 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 146.21 -7.14 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 141.20 -7.31 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 135.01 -8.65 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 130.18 -8.44 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 125.37 -8.42 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 120.61 -9.40 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 115.90 -9.21 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 111.13 -8.98 24 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 106.39 -8.21 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 101.68 -8.53 31 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 97.01 -8.13 31 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 92.39 -8.10 32 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 87.81 -7.90 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 83.26 -7.74 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 78.83 -7.54 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 74.48 -6.52 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 70.54 -6.83 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 67.18 -5.84 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 62.15 -6.64 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 58.14 -6.53 33 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 54.35 -6.33 33 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 47.20 -4.36 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 41.38 -3.39 34 0 212 0
30DEC26 330.00 C 34.88 34.88 34.88 35.74 -2.50 34 6 182 0
30DEC26 340.00 C 28.91 29.63 28.91 29.63 -2.91 33 88 448 +88
30DEC26 350.00 C 24.15 24.60 24.15 24.87 -2.61 33 3 1,443 -1
30DEC26 360.00 C 0.00 0.00 0.00 20.74 -2.29 33 0 366 0
30DEC26 370.00 C 0.00 0.00 0.00 17.25 -1.91 33 0 413 0
30DEC26 380.00 C 13.65 13.95 13.65 13.95 -1.92 33 8 624 +8
30DEC26 390.00 C 0.00 0.00 0.00 11.68 -1.46 33 0 2,868 0
30DEC26 400.00 C 9.22 9.45 9.22 9.44 -1.47 33 19 337 +17
30DEC26 410.00 C 8.00 8.00 7.99 7.59 -1.61 33 25 469 +9
30DEC26 420.00 C 6.30 6.30 6.30 6.06 -1.34 33 3 230 +3
30DEC26 430.00 C 0.00 0.00 0.00 4.67 -1.17 33 0 184 0
30DEC26 440.00 C 4.26 4.26 4.26 3.68 -0.99 33 3 326 0
30DEC26 450.00 C 3.50 3.60 3.50 2.98 -0.74 33 110 948 +108
30DEC26 460.00 C 2.95 2.95 2.95 2.26 -0.69 33 1 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 1.75 -0.57 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 1.36 -0.46 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 1.08 -0.39 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.80 -0.31 33 0 239 0
30DEC26 510.00 C 0.00 0.00 0.00 0.61 -0.25 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.47 -0.20 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.35 -0.16 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.27 -0.13 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.15 -0.08 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 10 0
30DEC26 580.00 C 0.55 0.55 0.55 0.09 -0.04 33 1 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 147.61 -8.39 34 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 142.92 -7.12 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 138.25 -6.86 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 134.77 -7.02 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 128.97 -8.16 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 124.38 -8.20 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 120.15 -7.85 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 116.47 -5.89 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 111.15 -7.51 36 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 107.63 -6.43 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 103.07 -6.47 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 98.39 -6.69 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 93.80 -6.91 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 90.63 -5.79 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 85.65 -6.57 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 82.42 -5.69 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 78.66 -5.44 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 74.33 -5.87 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 70.65 -5.75 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 66.81 -5.90 34 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 63.35 -5.78 34 0 97 0
30MAR27 310.00 C 0.00 0.00 0.00 57.73 -4.57 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 50.52 -5.42 34 0 283 0
30MAR27 330.00 C 0.00 0.00 0.00 45.70 -2.35 34 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 39.60 -3.06 33 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 35.81 -1.94 34 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 31.37 -1.94 34 0 166 0
30MAR27 370.00 C 27.30 27.30 27.30 27.20 -2.10 34 2 214 0
30MAR27 380.00 C 0.00 0.00 0.00 24.15 -1.56 34 0 161 0
30MAR27 390.00 C 20.00 20.00 20.00 21.24 -1.31 34 1 73 0
30MAR27 400.00 C 18.37 18.37 18.37 18.63 -1.11 34 1 53 0
30MAR27 410.00 C 0.00 0.00 0.00 16.00 -1.47 34 0 138 0
30MAR27 420.00 C 13.39 13.39 13.39 13.72 -1.93 34 1 321 +1
30MAR27 430.00 C 0.00 0.00 0.00 12.22 -1.49 34 0 73 0
30MAR27 440.00 C 10.50 10.50 10.50 10.23 -1.79 34 3 1,390 0
30MAR27 450.00 C 0.00 0.00 0.00 8.81 -1.59 34 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 7.57 -1.41 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 6.49 -1.26 34 0 642 0
30MAR27 480.00 C 0.00 0.00 0.00 5.56 -0.91 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 4.75 -0.81 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 4.06 -0.71 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 3.46 -0.63 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 2.94 -0.56 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 2.50 -0.49 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 2.13 -0.43 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 1.80 -0.38 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 1.53 -0.33 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 1.29 -0.29 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.10 -0.25 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.93 -0.22 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.78 -0.19 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.66 -0.17 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.56 -0.14 34 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 99.90 -6.14 36 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 96.05 -6.00 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 92.24 -5.92 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 86.73 -7.62 34 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 84.60 -6.03 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 82.07 -4.54 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 77.63 -5.86 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 74.30 -5.76 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 71.08 -5.64 35 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 64.84 -5.51 35 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 59.92 -3.03 35 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 54.44 -2.88 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 49.35 -2.73 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 44.67 -2.57 35 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 40.38 -2.41 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 36.45 -2.27 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 32.97 -1.73 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 29.74 -1.66 35 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 26.75 -1.82 35 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 24.23 -1.57 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 21.68 -1.57 35 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 19.54 -1.52 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 17.21 -2.17 34 0 78 0
29JUN27 450.00 C 0.00 0.00 0.00 15.40 -1.99 34 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 13.77 -1.82 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 12.30 -1.66 34 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 11.31 -1.18 35 0 21 0
29SEP27 280.00 C 0.00 0.00 0.00 91.59 -4.66 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 88.20 -4.61 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 84.88 -4.58 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 81.65 -4.54 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 78.51 -4.51 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 72.49 -4.43 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 66.81 -4.36 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 61.47 -3.01 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 56.49 -2.87 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 51.85 -2.74 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 47.82 -2.56 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 43.84 -2.43 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 40.18 -2.33 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 36.75 -3.22 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 33.67 -2.31 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 30.46 -2.29 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 27.90 -2.25 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 25.94 -1.71 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 23.26 -2.32 34 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 21.23 -2.31 34 0 0 0
TOTAL CALL 1,540 48,110 +683
04SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
04SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
04SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
04SEP26 325.00 P 0.00 0.00 0.00 0.05 0.00 35 0 17 0
04SEP26 330.00 P 0.42 0.42 0.42 0.22 +0.05 35 3 33 +3
04SEP26 335.00 P 0.00 0.00 0.00 0.76 +0.25 35 0 21 0
04SEP26 340.00 P 2.45 2.45 2.21 2.02 +0.75 35 32 75 +30
04SEP26 345.00 P 0.00 0.00 0.00 4.24 +1.52 35 0 114 0
04SEP26 350.00 P 0.00 0.00 0.00 7.60 +2.55 36 0 182 0
04SEP26 355.00 P 0.00 0.00 0.00 11.77 +3.50 37 0 109 0
04SEP26 360.00 P 0.00 0.00 0.00 16.42 +4.15 39 0 33 0
04SEP26 365.00 P 22.42 22.42 22.42 21.34 +4.51 45 15 0 -15
04SEP26 370.00 P 27.42 27.42 26.57 26.34 +4.61 53 30 0 -30
04SEP26 375.00 P 0.00 0.00 0.00 31.20 +4.41 0 0 0 -30
04SEP26 380.00 P 0.00 0.00 0.00 36.20 +5.20 0 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 41.20 +5.20 0 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 46.20 +5.20 0 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 51.20 +5.20 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 57.89 +6.89 152 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 63.04 +7.04 164 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 67.87 +6.87 170 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 72.88 +6.88 178 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 77.90 +6.90 187 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 81.83 +5.83 161 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 87.90 +6.90 203 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 92.90 +6.90 211 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 97.90 +6.90 218 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 101.80 +5.80 186 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 107.86 +6.86 232 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 112.88 +6.88 240 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 117.85 +6.85 247 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 122.88 +6.88 255 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 44 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 300.00 P 0.20 0.20 0.20 0.01 0.00 30 1 1 +1
11SEP26 305.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 27 0
11SEP26 320.00 P 0.99 0.99 0.80 0.42 +0.19 29 17 87 +2
11SEP26 325.00 P 1.51 1.51 1.51 0.87 +0.36 30 15 30 +15
11SEP26 330.00 P 2.28 2.50 2.28 1.67 +0.66 30 17 38 +2
11SEP26 335.00 P 3.90 3.90 3.35 2.91 +1.07 30 4 19 +4
11SEP26 340.00 P 6.15 6.15 4.79 4.64 +1.51 30 57 33 -11
11SEP26 345.00 P 8.60 8.60 8.60 7.01 +2.07 30 1 115 0
11SEP26 350.00 P 0.00 0.00 0.00 9.85 +2.48 29 0 60 0
11SEP26 355.00 P 0.00 0.00 0.00 13.38 +3.00 29 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 17.45 +3.50 29 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 21.83 +4.75 29 0 15 0
11SEP26 370.00 P 0.00 0.00 0.00 26.47 +4.69 29 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 31.29 +4.50 29 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 36.21 +5.07 29 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 41.20 +5.17 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 46.20 +5.20 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 51.20 +5.20 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 57.89 +6.89 73 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 63.04 +7.04 79 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 67.87 +6.87 81 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 72.89 +6.89 86 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 77.90 +6.90 90 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 82.82 +6.82 93 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 87.90 +6.90 97 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 92.90 +6.90 101 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 97.90 +6.90 105 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 102.78 +6.78 107 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 107.86 +6.86 111 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 112.88 +6.88 115 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 117.85 +6.85 118 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 63 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 55 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 50 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 317 0
29SEP26 285.00 P 0.00 0.00 0.00 0.23 +0.09 34 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.39 +0.16 34 0 279 0
29SEP26 295.00 P 1.21 1.21 1.21 0.62 +0.23 34 3 414 +3
29SEP26 300.00 P 1.70 1.70 1.70 0.96 +0.34 34 1 756 -1
29SEP26 310.00 P 2.71 2.91 2.26 2.06 +0.64 34 97 1,372 +2
29SEP26 320.00 P 4.61 4.70 4.00 3.94 +1.07 34 73 1,433 +22
29SEP26 330.00 P 6.80 8.00 6.50 6.71 +1.52 34 14 1,679 +10
29SEP26 340.00 P 11.40 12.20 10.80 10.60 +1.87 34 28 1,347 +19
29SEP26 350.00 P 15.00 17.56 15.00 15.77 +2.48 34 61 1,173 -7
29SEP26 360.00 P 19.28 19.28 19.28 22.38 +3.10 34 1 1,514 -1
29SEP26 370.00 P 29.95 29.95 29.95 29.95 +3.77 34 160 1,088 0
29SEP26 380.00 P 39.50 39.50 39.50 38.18 +4.41 34 2 716 -2
29SEP26 390.00 P 0.00 0.00 0.00 47.14 +4.75 34 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 57.89 +6.28 44 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 67.87 +6.68 49 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 77.90 +6.88 54 0 648 0
29SEP26 430.00 P 0.00 0.00 0.00 87.99 +6.99 59 0 515 0
29SEP26 440.00 P 0.00 0.00 0.00 97.90 +6.90 63 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 107.86 +6.86 67 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 117.85 +6.85 71 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 127.24 +6.24 69 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 137.86 +6.86 79 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 146.78 +5.78 71 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 157.88 +6.88 86 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 167.85 +6.85 90 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 176.78 +5.78 81 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 187.89 +6.89 96 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 197.81 +6.81 99 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 207.79 +6.79 102 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 217.80 +6.80 105 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 226.76 +5.25 95 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 237.82 +6.82 111 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 246.76 +5.76 101 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 257.84 +6.84 117 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 267.83 +6.83 119 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 277.23 +6.23 115 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 287.82 +6.82 125 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 297.85 +6.85 128 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 306.77 +5.77 116 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 317.88 +6.88 133 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 327.83 +6.83 135 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 337.83 +6.83 137 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 347.79 +6.79 139 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 357.81 +6.81 142 0 0 0
29OCT26 260.00 P 0.70 0.70 0.70 0.14 +0.02 31 1 4 +1
29OCT26 265.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 110 0
29OCT26 270.00 P 0.00 0.00 0.00 0.35 +0.06 31 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.51 +0.07 31 0 15 0
29OCT26 280.00 P 1.45 1.45 1.45 0.74 +0.10 31 60 177 +55
29OCT26 285.00 P 1.86 1.86 1.86 1.09 +0.18 31 2 94 +2
29OCT26 290.00 P 2.19 2.20 2.19 1.50 +0.23 31 40 179 +23
29OCT26 295.00 P 2.90 2.90 2.71 2.02 +0.28 31 50 129 -5
29OCT26 300.00 P 3.50 3.50 3.46 2.71 +0.42 31 42 176 +14
29OCT26 310.00 P 0.00 0.00 0.00 4.51 +0.61 32 0 312 0
29OCT26 320.00 P 8.05 8.05 8.05 7.10 +0.92 32 2 665 0
29OCT26 330.00 P 11.30 11.70 11.00 10.41 +1.17 31 1,016 1,414 +983
29OCT26 340.00 P 16.40 16.40 16.40 14.54 +1.36 31 2 588 -2
29OCT26 350.00 P 20.87 20.87 20.87 19.79 +1.67 31 15 555 0
29OCT26 360.00 P 28.04 28.04 27.21 26.70 +3.20 33 34 657 -1
29OCT26 370.00 P 0.00 0.00 0.00 32.87 +3.20 31 0 351 0
29OCT26 380.00 P 0.00 0.00 0.00 40.56 +3.50 31 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 48.89 +3.90 31 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 59.45 +5.98 37 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 67.87 +5.47 35 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 78.02 +5.70 39 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 87.99 +6.47 43 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 97.90 +6.85 45 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 107.86 +6.86 48 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 117.85 +6.85 51 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 2.21 +0.16 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.88 +0.23 33 0 10 0
27NOV26 290.00 P 0.00 0.00 0.00 3.62 +0.26 33 0 23 0
27NOV26 295.00 P 5.50 5.50 5.50 4.49 +0.39 33 15 298 +15
27NOV26 300.00 P 0.00 0.00 0.00 5.48 +0.40 33 0 175 0
27NOV26 310.00 P 9.00 9.00 9.00 7.96 +0.59 33 2 209 +2
27NOV26 320.00 P 0.00 0.00 0.00 11.10 +0.93 33 0 163 0
27NOV26 330.00 P 14.69 14.69 14.69 14.73 +1.11 33 5 81 -1
27NOV26 340.00 P 19.48 19.48 19.48 19.16 +1.56 33 5 200 +5
27NOV26 350.00 P 0.00 0.00 0.00 24.38 +1.75 33 0 351 0
27NOV26 360.00 P 31.25 31.25 31.25 31.28 +3.05 34 15 2,880 +15
27NOV26 370.00 P 0.00 0.00 0.00 36.97 +3.18 33 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 44.16 +2.86 33 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 51.93 +3.22 33 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 61.93 +5.36 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 70.31 +7.31 36 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 79.24 +5.69 37 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 88.40 +5.71 37 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 97.90 +5.94 38 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 107.86 +6.37 41 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 117.85 +6.66 43 0 0 0
30DEC26 200.00 P 0.40 0.40 0.40 0.02 0.00 32 1 164 +1
30DEC26 205.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.52 +0.03 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.69 +0.05 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.93 +0.07 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.20 +0.09 33 0 20 0
30DEC26 260.00 P 2.80 2.80 2.80 1.55 +0.11 33 1 29 +1
30DEC26 265.00 P 0.00 0.00 0.00 1.96 +0.16 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.47 +0.18 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 3.04 +0.23 33 3 130 -3
30DEC26 280.00 P 0.00 0.00 0.00 3.76 +0.29 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 4.65 +0.33 33 0 149 0
30DEC26 290.00 P 0.00 0.00 0.00 5.65 +0.45 33 0 221 0
30DEC26 295.00 P 8.00 8.00 8.00 6.66 +0.46 33 1 171 0
30DEC26 300.00 P 8.81 8.90 8.50 7.95 +0.67 33 213 534 +162
30DEC26 310.00 P 0.00 0.00 0.00 10.80 +0.87 33 0 410 0
30DEC26 320.00 P 14.67 14.67 14.12 14.24 +1.02 33 11 1,038 -9
30DEC26 330.00 P 0.00 0.00 0.00 18.12 +1.01 33 0 162 0
30DEC26 340.00 P 0.00 0.00 0.00 22.62 +1.17 33 0 351 0
30DEC26 350.00 P 28.00 28.35 28.00 27.60 +1.26 32 11 2,459 0
30DEC26 360.00 P 0.00 0.00 0.00 33.69 +1.82 33 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 40.03 +2.99 33 0 2,931 0
30DEC26 380.00 P 0.00 0.00 0.00 47.08 +2.82 33 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 54.55 +3.16 33 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 64.13 +6.38 35 0 1,018 0
30DEC26 410.00 P 0.00 0.00 0.00 72.16 +6.41 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 80.01 +6.22 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 88.98 +6.29 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 99.22 +7.20 37 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 108.55 +6.21 38 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 117.85 +6.66 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 128.15 +6.79 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 137.86 +6.74 42 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 146.78 +5.78 40 0 14 0
30DEC26 500.00 P 0.00 0.00 0.00 157.88 +6.88 46 0 0 -53
30DEC26 510.00 P 0.00 0.00 0.00 167.85 +6.85 48 0 0 -9
30DEC26 520.00 P 0.00 0.00 0.00 176.78 +5.78 45 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 187.89 +6.89 52 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 197.81 +6.81 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 207.79 +6.79 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 217.80 +6.80 56 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 226.76 +5.25 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 237.82 +6.82 59 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 246.76 +5.76 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 257.84 +6.84 63 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 267.83 +6.83 64 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 277.23 +6.23 63 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 287.82 +6.82 67 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 297.85 +6.85 68 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 306.77 +5.77 64 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 317.88 +6.88 71 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 327.83 +6.83 72 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 337.83 +6.83 73 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 347.79 +6.79 74 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 357.81 +6.81 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.80 +0.06 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.03 +0.09 34 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.60 +0.15 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.98 +0.16 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.38 +0.18 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.91 +0.24 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.44 +0.23 34 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 4.11 +0.36 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.85 +0.36 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.60 +0.36 34 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 6.58 +0.52 34 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 7.58 +0.52 34 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 8.62 +0.56 34 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.22 +1.03 34 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 11.56 +0.75 34 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 12.97 +0.81 34 0 82 0
30MAR27 300.00 P 15.70 15.70 15.70 14.66 +1.02 34 2 277 0
30MAR27 310.00 P 0.00 0.00 0.00 18.09 +1.05 34 0 760 0
30MAR27 320.00 P 0.00 0.00 0.00 21.95 +1.05 34 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 25.96 +0.85 34 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 30.73 +1.81 34 0 306 0
30MAR27 350.00 P 0.00 0.00 0.00 35.90 +1.04 33 0 1,660 0
30MAR27 360.00 P 42.30 42.30 42.30 40.60 +0.29 33 2 1,865 +2
30MAR27 370.00 P 0.00 0.00 0.00 47.91 +2.02 33 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 55.68 +5.13 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 61.63 +2.34 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 69.14 +4.83 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 77.67 +5.41 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 85.91 +6.51 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 94.16 +5.64 35 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 101.71 +6.15 34 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 111.43 +7.40 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 120.35 +7.66 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 129.44 +7.87 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 138.73 +5.71 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 148.01 +5.63 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 157.88 +6.05 38 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 168.19 +6.72 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 178.19 +6.99 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 187.89 +6.86 42 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 197.81 +6.81 43 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 207.79 +6.79 45 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 217.80 +6.80 46 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 226.76 +5.25 43 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 237.82 +6.82 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 246.76 +5.76 46 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 257.84 +6.84 51 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 267.83 +6.83 52 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 277.23 +6.23 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 8.72 +0.84 35 0 14 0
29JUN27 265.00 P 0.00 0.00 0.00 9.49 +0.58 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.71 +0.47 34 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 12.03 +0.80 34 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 13.36 +0.81 34 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 15.20 +1.31 35 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 16.91 +1.11 35 0 12 0
29JUN27 295.00 P 0.00 0.00 0.00 18.63 +1.11 35 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 20.37 +1.12 35 0 2,203 0
29JUN27 310.00 P 0.00 0.00 0.00 24.13 +1.19 35 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 28.15 +1.17 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 32.36 +1.21 34 0 200 0
29JUN27 340.00 P 37.82 37.82 37.82 37.39 +1.52 34 50 179 +50
29JUN27 350.00 P 0.00 0.00 0.00 42.42 +1.50 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 48.11 +1.72 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 54.22 +1.91 34 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 60.68 +3.60 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 67.47 +2.22 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 75.63 +5.46 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 83.03 +5.71 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 90.43 +4.20 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 98.53 +6.19 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 106.50 +6.30 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 114.91 +6.32 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 123.41 +7.03 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 131.69 +6.28 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 140.65 +7.16 35 0 5 0
29SEP27 280.00 P 18.83 18.83 18.33 17.52 +1.05 35 40 48 +40
29SEP27 285.00 P 20.50 20.50 19.96 19.25 +1.11 35 21 21 +21
29SEP27 290.00 P 21.63 21.63 21.41 20.99 +1.11 35 80 81 +80
29SEP27 295.00 P 23.18 23.18 23.03 22.74 +1.12 35 39 41 +39
29SEP27 300.00 P 25.00 25.00 24.80 24.69 +1.31 35 64 79 +64
29SEP27 310.00 P 28.69 28.95 28.69 28.94 +1.72 35 40 40 +40
29SEP27 320.00 P 0.00 0.00 0.00 32.25 +1.34 34 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 36.72 +1.19 34 0 0 0
29SEP27 340.00 P 42.38 42.38 42.38 41.85 +0.83 34 2 6 +2
29SEP27 350.00 P 47.30 47.30 47.30 46.36 +0.15 33 5 54 +5
29SEP27 360.00 P 53.40 53.40 53.40 52.72 +2.07 34 1 1 +1
29SEP27 370.00 P 0.00 0.00 0.00 58.31 +1.91 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 64.66 +1.92 33 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 71.32 +2.09 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 79.53 +3.50 35 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 86.57 +5.30 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 94.02 +5.52 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 101.46 +5.55 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 109.29 +5.75 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 116.63 +5.22 34 0 0 0
TOTAL PUT 2,525 68,638 +1,556
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$ 79.150
04SEP26 60.00 C 0.00 0.00 0.00 19.16 -2.35 97 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.16 -2.35 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.16 -2.35 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.16 -2.36 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.16 -2.36 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.16 -2.36 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.16 -2.36 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.16 -2.36 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.16 -2.37 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.17 -2.36 74 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.18 -2.37 74 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.20 -2.37 74 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.23 -2.37 73 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.28 -2.38 72 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.37 -2.36 72 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.51 -2.33 73 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.82 -2.17 79 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 3.06 -2.10 76 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 2.33 -2.06 72 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 1.77 -1.91 72 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 1.35 -1.71 73 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.98 -1.51 73 0 21 0
04SEP26 82.00 C 0.00 0.00 0.00 0.70 -1.34 74 0 12 0
04SEP26 83.00 C 0.00 0.00 0.00 0.48 -1.14 74 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 0.32 -0.97 74 0 24 0
04SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.81 73 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.13 -0.66 74 0 38 0
04SEP26 87.00 C 0.00 0.00 0.00 0.08 -0.52 74 0 87 0
04SEP26 88.00 C 0.00 0.00 0.00 0.05 -0.39 74 0 28 0
04SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.29 75 0 30 0
04SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.21 76 0 24 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.15 75 0 18 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.10 80 0 49 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.07 86 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 95 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 48 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 136 0 21 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.16 - 0 0 0 -
11SEP26 62.00 C 0.00 0.00 0.00 17.17 - 0 0 0 -
11SEP26 63.00 C 0.00 0.00 0.00 16.23 -2.34 65 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.25 -2.70 65 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.27 -2.69 64 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.31 -2.66 65 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.36 -2.31 65 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.42 -2.29 64 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.51 -2.26 65 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.62 -2.23 65 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.76 -2.19 65 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.93 -2.15 65 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 7.14 -2.09 65 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 6.39 -2.02 65 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 5.68 -1.95 65 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 4.91 -1.98 62 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 4.29 -1.89 62 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 3.74 -1.75 62 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 3.29 -1.54 64 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 2.83 -1.43 64 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 2.41 -1.33 64 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 2.02 -1.25 63 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 1.70 -1.19 64 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 1.43 -1.05 64 0 30 0
11SEP26 85.00 C 0.00 0.00 0.00 1.25 -0.89 65 0 30 0
11SEP26 86.00 C 0.00 0.00 0.00 1.01 -0.82 65 0 16 0
11SEP26 87.00 C 0.00 0.00 0.00 0.85 -0.72 65 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.69 -0.66 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.56 -0.58 65 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.45 -0.50 65 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.36 -0.43 65 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.29 -0.36 65 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.23 -0.31 65 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.18 -0.26 65 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.22 65 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.11 -0.18 65 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.09 -0.14 66 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.07 -0.12 66 0 15 0
11SEP26 99.00 C 0.00 0.00 0.00 0.05 -0.10 65 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.08 66 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.03 -0.07 66 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.83 -2.64 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 -2.34 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.17 -2.36 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.04 -2.40 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.88 -2.13 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.94 -2.03 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.16 -1.91 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.57 -1.77 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.05 -1.74 59 0 0 0
29SEP26 80.00 C 4.75 4.75 4.75 4.84 -1.42 59 10 10 +10
29SEP26 82.50 C 0.00 0.00 0.00 3.90 -1.25 60 0 32 0
29SEP26 85.00 C 3.00 3.00 3.00 3.00 -1.14 60 4 924 +4
29SEP26 87.50 C 0.00 0.00 0.00 2.33 -0.99 60 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 1.83 -0.80 61 0 508 0
29SEP26 92.50 C 1.53 1.53 1.53 1.42 -0.62 62 34 270 -34
29SEP26 95.00 C 0.00 0.00 0.00 1.06 -0.57 61 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 -0.46 62 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 -0.36 61 0 20 0
29SEP26 102.50 C 0.57 0.57 0.53 0.42 -0.29 61 10 50 +10
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.23 61 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.17 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.14 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.10 61 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.07 62 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.05 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.53 -2.52 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.36 -2.29 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.29 -2.22 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.40 -2.07 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.45 -2.08 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.69 -2.03 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.17 -1.79 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.66 -1.73 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.35 -1.55 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.21 -1.42 59 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 6.20 -1.28 59 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 5.30 -1.17 59 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 4.59 -0.99 60 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 3.88 -0.89 60 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 3.31 -0.80 61 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 2.83 -0.74 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 2.41 -0.69 61 0 33 0
29OCT26 100.00 C 0.00 0.00 0.00 2.01 -0.62 61 0 23 0
29OCT26 102.50 C 0.00 0.00 0.00 1.68 -0.54 61 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.39 -0.47 61 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.15 -0.41 61 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.92 -0.39 60 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.76 -0.33 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.63 -0.25 61 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.51 -0.22 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.44 -2.11 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.44 -2.38 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.53 -2.39 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.71 -2.25 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.08 -1.92 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.22 -2.17 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.93 -1.83 61 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 11.45 -2.13 60 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 10.30 -1.45 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.17 -1.42 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 8.18 -1.33 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 7.29 -1.27 61 0 15 0
27NOV26 87.50 C 0.00 0.00 0.00 6.52 -1.15 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.78 -1.07 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 5.19 -0.94 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.61 -0.89 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 4.06 -0.84 62 0 53 0
27NOV26 100.00 C 3.69 3.69 3.69 3.56 -0.77 62 2 27 +2
27NOV26 102.50 C 0.00 0.00 0.00 3.12 -0.70 62 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.73 -0.63 62 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.39 -0.57 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 2.09 -0.51 62 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.77 -0.51 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.54 -0.46 62 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.34 -0.36 62 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 24.43 -2.30 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.56 -2.22 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.78 -2.05 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.93 -2.14 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 17.21 -2.30 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.75 -2.09 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.38 -1.99 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.13 -2.07 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.02 -1.46 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.88 -1.45 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.96 -1.32 61 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 9.06 -1.27 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 8.25 -1.17 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 -1.07 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.84 -0.97 62 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 6.23 -0.88 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.65 -0.80 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.09 -0.91 62 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.58 -0.85 62 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.12 -0.79 62 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.71 -0.73 62 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 3.33 -0.68 62 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 2.99 -0.63 62 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.69 -0.58 62 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.34 -0.61 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.16 -1.93 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.53 -1.89 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.99 -1.83 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.52 -1.88 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.13 -1.79 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.82 -1.65 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.34 -1.59 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.40 -1.49 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.30 -1.45 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.90 -1.59 62 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 14.03 -1.50 62 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.96 -1.64 61 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.24 -1.49 62 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 11.63 -1.27 63 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 10.86 -1.27 63 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 10.06 -1.34 62 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 9.50 -1.21 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.89 -1.29 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.49 -1.08 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.05 -0.92 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.52 -0.88 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.84 -1.03 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.54 -0.83 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 6.15 -0.75 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.75 -0.71 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 29.68 -1.85 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.21 -1.81 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.82 -1.96 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.48 -1.89 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.22 -1.65 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.01 -1.60 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.86 -1.59 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.77 -1.53 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.73 -1.54 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.75 -2.01 64 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 17.81 -1.39 64 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 16.92 -1.42 64 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 15.87 -1.60 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.28 -1.32 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.36 -1.33 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.68 -1.29 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.13 -1.28 64 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 12.46 -1.24 64 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.87 -1.02 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.28 -1.25 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.86 -1.16 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.38 -0.74 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.93 -0.66 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.52 -0.87 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.07 -0.83 65 0 30 0
29SEP27 60.00 C 0.00 0.00 0.00 30.53 -1.84 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.23 -2.09 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.00 -2.01 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.81 -1.73 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.68 -1.68 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.61 -1.75 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.46 -1.73 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.59 -1.58 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.62 -1.56 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.65 -1.62 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.81 -1.58 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.06 -1.49 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.31 -1.44 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.56 -1.40 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.87 -1.40 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.19 -1.41 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.58 -1.34 65 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 14.89 -1.42 65 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.30 -1.50 65 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.73 -1.50 65 0 0 0
TOTAL CALL 60 23,945 -8
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 18 0
04SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.04 -0.02 75 0 0 0
04SEP26 72.00 P 0.16 0.16 0.16 0.07 -0.02 74 10 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.13 -0.01 74 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.22 0.00 74 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 0.36 +0.03 74 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.57 +0.09 74 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 0.85 +0.17 74 0 25 0
04SEP26 78.00 P 0.00 0.00 0.00 1.22 +0.29 74 0 45 0
04SEP26 79.00 P 0.00 0.00 0.00 1.63 +0.41 73 0 19 0
04SEP26 80.00 P 2.80 2.80 2.80 2.18 +0.60 73 2 16 0
04SEP26 81.00 P 0.00 0.00 0.00 2.89 +0.86 77 0 2 0
04SEP26 82.00 P 0.00 0.00 0.00 3.62 +1.02 78 0 8 0
04SEP26 83.00 P 0.00 0.00 0.00 4.43 +1.29 81 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 5.15 +1.34 73 0 2 0
04SEP26 85.00 P 0.00 0.00 0.00 6.04 +1.51 73 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.96 +1.67 72 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.91 +1.77 72 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.88 +1.97 72 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.87 +2.08 74 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.86 +2.16 75 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.85 +2.21 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.85 +2.25 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.85 +2.29 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.85 +2.31 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.85 +2.33 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.85 +2.34 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.85 +2.34 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.85 +2.35 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.85 +2.35 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.85 +2.35 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.85 +2.35 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.85 +2.35 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.85 +2.35 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 24.85 +2.35 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 25.85 +2.35 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 62.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
11SEP26 63.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 65 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.11 +0.03 65 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.16 +0.05 65 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.23 +0.07 65 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.32 +0.10 65 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.13 65 0 0 0
11SEP26 71.00 P 0.58 0.58 0.58 0.58 +0.17 65 1 1 +1
11SEP26 72.00 P 0.00 0.00 0.00 0.76 +0.22 66 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.96 +0.27 65 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 1.22 +0.34 65 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 1.53 +0.43 66 0 2 0
11SEP26 76.00 P 0.00 0.00 0.00 1.86 +0.49 66 0 0 0
11SEP26 77.00 P 2.25 2.25 2.25 2.22 +0.55 65 2 2 +2
11SEP26 78.00 P 2.80 2.80 2.80 2.66 +0.66 65 7 7 +7
11SEP26 79.00 P 0.00 0.00 0.00 3.15 +0.83 65 0 4 0
11SEP26 80.00 P 0.00 0.00 0.00 3.69 +0.90 65 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 4.30 +0.98 66 0 0 0
11SEP26 82.00 P 4.96 4.96 4.96 4.95 +1.12 66 15 15 +15
11SEP26 83.00 P 0.00 0.00 0.00 5.63 +1.23 66 0 10 0
11SEP26 84.00 P 0.00 0.00 0.00 6.26 +1.26 65 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 7.02 +1.40 65 0 15 0
11SEP26 86.00 P 0.00 0.00 0.00 7.80 +1.35 65 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 8.63 +1.64 65 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.47 +1.71 65 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.34 +1.80 65 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.24 +1.87 65 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.15 +1.94 65 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.08 +2.00 65 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.02 +2.06 65 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.99 +2.12 66 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.16 +2.37 80 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.13 +2.40 81 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.89 +2.22 64 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.02 +2.39 80 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.98 +2.38 80 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 20.86 +2.29 65 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 21.85 +2.30 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 22.85 +2.32 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 23.85 +2.33 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 24.85 +2.34 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 25.85 +2.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.03 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.05 61 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.08 61 0 0 0
29SEP26 65.00 P 0.85 0.86 0.85 0.70 +0.14 61 2 1 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.12 +0.23 62 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.69 +0.33 62 0 45 0
29SEP26 72.50 P 0.00 0.00 0.00 2.43 +0.45 62 0 117 0
29SEP26 75.00 P 3.56 3.56 3.56 3.37 +0.60 62 10 182 +10
29SEP26 77.50 P 0.00 0.00 0.00 4.49 +0.78 62 0 132 0
29SEP26 80.00 P 5.87 5.87 5.87 5.78 +0.95 62 20 198 +20
29SEP26 82.50 P 0.00 0.00 0.00 7.27 +1.13 63 0 184 0
29SEP26 85.00 P 0.00 0.00 0.00 8.77 +1.11 61 0 275 0
29SEP26 87.50 P 10.75 10.81 10.73 10.56 +1.39 61 7 1,136 -7
29SEP26 90.00 P 0.00 0.00 0.00 12.51 +1.55 61 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 14.57 +1.68 61 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.82 +1.90 63 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.10 +2.08 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.46 +2.21 66 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.89 +2.16 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.02 +1.99 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.44 +2.21 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.90 +2.25 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.37 +2.28 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.85 +2.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.35 +2.33 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.69 +0.13 61 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 1.02 +0.17 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.45 +0.23 61 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 2.00 +0.31 61 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 2.69 +0.42 62 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 3.50 +0.52 62 0 14 0
29OCT26 72.50 P 0.00 0.00 0.00 4.44 +0.60 62 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 5.52 +0.70 62 0 55 0
29OCT26 77.50 P 6.56 6.56 6.56 6.75 +0.91 62 50 64 -31
29OCT26 80.00 P 0.00 0.00 0.00 8.07 +1.01 62 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 9.56 +1.08 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.17 +1.23 62 0 81 0
29OCT26 87.50 P 0.00 0.00 0.00 12.94 +1.37 63 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 14.78 +1.91 64 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.72 +1.80 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.72 +1.71 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.56 +1.49 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.91 +1.79 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.09 +1.96 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.18 +1.95 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.42 +2.12 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.78 +2.18 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.07 +2.20 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.52 +2.47 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.89 +2.22 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.47 +0.21 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.98 +0.30 62 0 0 0
27NOV26 62.50 P 2.77 2.78 2.77 2.56 +0.32 62 30 30 +30
27NOV26 65.00 P 3.16 3.47 3.16 3.29 +0.42 62 60 80 +60
27NOV26 67.50 P 0.00 0.00 0.00 4.12 +0.52 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.03 +0.61 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.11 +0.76 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 7.26 +0.86 63 0 72 0
27NOV26 77.50 P 0.00 0.00 0.00 8.49 +0.92 63 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 9.85 +0.98 63 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.39 +1.12 63 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 13.08 +1.30 64 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 14.63 +1.19 63 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 16.50 +1.37 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.35 +1.44 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 20.28 +1.74 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 22.35 +1.68 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 24.41 +1.76 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.53 +1.87 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.40 +1.70 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.52 +2.04 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.81 +1.88 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.98 +1.95 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.32 +2.42 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.60 +2.45 67 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.31 +0.27 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.91 +0.29 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.66 +0.38 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.47 +0.50 62 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 5.35 +0.58 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.41 +0.73 62 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 7.51 +0.81 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.70 +0.86 62 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 10.03 +1.06 62 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 11.43 +0.99 63 0 34 0
30DEC26 82.50 P 0.00 0.00 0.00 12.97 +1.10 63 0 372 0
30DEC26 85.00 P 0.00 0.00 0.00 14.52 +1.20 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.23 +1.24 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.01 +1.35 64 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 19.84 +1.58 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.73 +1.50 65 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.54 +1.42 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.67 +1.63 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.61 +1.91 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.67 +2.02 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.72 +2.06 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.20 +2.05 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.46 +1.72 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.69 +1.81 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.94 +1.87 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.71 +0.53 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.50 +0.46 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.37 +0.56 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.41 +0.76 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 8.46 +0.68 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.53 +0.66 63 0 118 0
30MAR27 72.50 P 0.00 0.00 0.00 10.81 +0.77 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.03 +0.74 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.43 +0.81 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.21 +1.18 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.32 +0.82 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.17 +1.13 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.78 +1.09 64 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 21.48 +1.35 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.29 +1.22 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.07 +1.48 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.97 +1.40 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.42 +1.17 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.31 +1.39 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.21 +1.40 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.22 +0.97 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.25 +1.56 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.30 +1.58 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.34 +1.58 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.45 +1.64 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.70 +0.50 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.66 +0.48 64 0 0 0
29JUN27 62.50 P 8.58 8.58 8.58 8.68 +0.48 64 15 15 +15
29JUN27 65.00 P 10.00 10.00 10.00 9.76 +0.53 64 3 10 +3
29JUN27 67.50 P 0.00 0.00 0.00 11.07 +0.73 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.31 +0.78 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.62 +0.75 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.86 +0.75 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.45 +0.95 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.88 +0.92 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.41 +0.94 64 0 45 0
29JUN27 85.00 P 0.00 0.00 0.00 21.05 +1.00 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.67 +1.00 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.23 +0.93 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.15 +1.14 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.74 +0.98 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.78 +1.47 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.28 +1.21 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.19 +1.35 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.11 +1.38 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.03 +1.38 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.96 +1.38 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.91 +1.41 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.96 +1.52 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.02 +1.56 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.54 +0.40 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.66 +0.50 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.84 +0.55 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.29 +0.55 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.39 +0.38 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.76 +0.43 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.18 +0.47 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.67 +0.77 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.21 +0.81 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.86 +0.39 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.48 +0.94 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.02 +0.88 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.80 +1.00 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.42 +0.84 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.20 +1.06 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.99 +1.07 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.78 +1.07 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.94 +1.44 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.45 +1.15 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.39 +1.25 65 0 0 0
TOTAL PUT 234 20,957 +126
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$ 201.800
04SEP26 165.00 C 0.00 0.00 0.00 36.83 - 86 0 0 -
04SEP26 167.50 C 0.00 0.00 0.00 34.34 - 92 0 0 -
04SEP26 170.00 C 0.00 0.00 0.00 31.85 -13.20 91 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 29.37 -13.19 90 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 26.90 -13.17 89 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 24.46 -13.13 90 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 22.05 -13.08 89 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 19.70 -12.98 90 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 17.41 -12.84 90 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 15.21 -12.65 90 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 13.13 -12.38 90 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 11.18 -12.04 90 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 9.38 -11.61 90 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 7.75 -11.09 89 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 6.31 -10.47 90 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 5.05 -9.34 90 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 3.97 -8.64 90 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 3.07 -7.89 90 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 2.33 -7.11 90 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 1.74 -6.32 90 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 1.30 -5.52 90 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.92 -4.79 90 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.67 -4.07 90 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.46 -3.43 90 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.32 -2.84 90 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.21 -2.34 90 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.14 -1.89 90 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.09 -1.51 90 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.06 -1.19 90 0 6 0
04SEP26 237.50 C 0.00 0.00 0.00 0.04 -0.96 91 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.76 93 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.02 -0.58 94 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.44 92 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 -0.32 96 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.24 100 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 -0.17 104 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.12 109 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 0.01 -0.09 113 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.06 117 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 0.01 -0.04 121 0 1 0
04SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 0.01 -0.01 128 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 37.42 - 79 0 0 -
11SEP26 167.50 C 0.00 0.00 0.00 35.09 - 79 0 0 -
11SEP26 170.00 C 0.00 0.00 0.00 32.81 -12.82 79 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 30.57 -12.71 79 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 28.38 -12.58 79 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 26.26 -12.41 79 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 24.21 -12.22 79 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 22.24 -12.00 79 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 20.35 -11.75 79 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 18.55 -11.47 79 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 16.84 -11.16 79 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 15.23 -10.82 79 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 13.56 -10.61 78 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 12.00 -10.36 76 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 10.75 -9.88 77 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 9.60 -8.82 78 0 0 0
11SEP26 205.00 C 8.56 8.56 8.56 8.65 -8.25 79 1 1 +1
11SEP26 207.50 C 0.00 0.00 0.00 7.63 -7.83 79 0 0 0
11SEP26 210.00 C 7.44 7.44 7.44 6.70 -7.41 79 1 2 +1
11SEP26 212.50 C 0.00 0.00 0.00 5.86 -6.98 79 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 5.26 -6.38 80 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 4.43 -6.10 79 0 1 0
11SEP26 220.00 C 0.00 0.00 0.00 3.94 -5.56 80 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 3.39 -5.16 80 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 2.83 -4.84 79 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 2.41 -4.45 79 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 2.05 -4.07 79 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 1.74 -3.71 79 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 1.47 -3.36 79 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 1.24 -3.04 79 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 1.07 -2.71 79 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.89 -2.45 79 0 0 0
11SEP26 245.00 C 1.16 1.16 1.16 0.74 -2.18 79 2 2 +2
11SEP26 247.50 C 1.07 1.07 1.07 0.60 -2.06 79 15 15 +15
11SEP26 250.00 C 0.96 0.96 0.96 0.50 -1.87 79 15 15 +15
11SEP26 252.50 C 0.00 0.00 0.00 0.41 -1.66 79 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.34 -1.46 79 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.27 -1.29 79 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.22 -1.13 79 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.18 -0.95 79 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.15 -0.83 79 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.12 -0.72 79 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.10 -0.62 79 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.08 -0.54 79 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.47 78 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.05 -0.40 79 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.34 79 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.03 -0.30 78 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.26 77 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 -0.22 74 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.19 76 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 -0.16 77 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.13 79 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 -0.11 80 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.09 82 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 26.37 - 78 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 24.84 -10.04 78 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.38 -9.78 78 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 21.98 -9.51 78 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.44 -9.43 77 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.04 -9.28 76 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 17.98 -8.83 77 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 15.76 -8.21 77 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 13.39 -7.45 76 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 11.62 -6.76 76 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.26 -5.99 77 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.90 -5.42 78 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.63 -4.95 78 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.52 -4.49 78 0 0 0
29SEP26 240.00 C 6.00 6.00 6.00 5.55 -4.06 78 20 23 +20
29SEP26 245.00 C 0.00 0.00 0.00 4.70 -3.92 78 0 0 0
29SEP26 250.00 C 4.50 4.64 4.50 3.98 -3.49 78 3 5 +3
29SEP26 255.00 C 0.00 0.00 0.00 3.35 -3.11 78 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.82 -2.76 78 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.36 -2.44 78 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.98 -2.14 78 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.65 -1.88 78 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 1.37 -1.64 78 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 1.14 -1.43 78 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 0.94 -1.25 78 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.78 -1.08 78 0 0 0
29SEP26 300.00 C 1.11 1.22 1.11 0.66 -0.91 78 7 12 +7
29OCT26 185.00 C 0.00 0.00 0.00 33.87 - 79 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 32.52 -7.93 79 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 31.20 -7.78 79 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.93 -7.62 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 27.88 -8.29 76 0 15 0
29OCT26 197.50 C 29.32 29.32 27.00 27.00 -8.89 77 6 6 +6
29OCT26 200.00 C 26.11 26.11 26.11 25.85 -8.69 77 15 15 +15
29OCT26 205.00 C 0.00 0.00 0.00 23.78 -8.18 78 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 22.42 -6.22 80 0 15 0
29OCT26 215.00 C 0.00 0.00 0.00 19.63 -6.80 77 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 18.98 -5.69 80 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 16.36 -6.06 77 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 14.92 -6.64 77 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 14.03 -4.91 79 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 13.12 -5.33 80 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 11.57 -5.26 79 0 0 0
29OCT26 250.00 C 11.00 11.00 11.00 10.51 -4.29 79 1 1 +1
29OCT26 255.00 C 0.00 0.00 0.00 9.54 -4.02 79 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 8.64 -3.95 79 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 7.83 -3.72 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 7.09 -3.41 79 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 6.41 -3.17 79 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 5.80 -2.94 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 5.24 -2.72 79 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 4.73 -2.52 79 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 4.27 -2.33 79 0 0 0
29OCT26 300.00 C 5.33 5.33 5.33 3.86 -2.15 79 15 15 +15
27NOV26 185.00 C 0.00 0.00 0.00 39.29 - 79 0 0 -
27NOV26 187.50 C 0.00 0.00 0.00 37.87 -10.38 78 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 36.70 -10.16 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.52 -9.99 79 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 34.39 -8.48 79 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 33.30 -8.37 79 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 32.36 -9.30 79 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 30.41 -7.65 80 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 28.59 -7.25 80 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 26.88 -6.84 81 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 25.28 -6.44 81 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 23.77 -6.09 81 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 22.34 -5.68 82 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 20.94 -5.51 82 0 19 0
27NOV26 240.00 C 0.00 0.00 0.00 19.58 -5.37 82 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 18.54 -5.32 83 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 17.30 -4.47 83 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 16.25 -4.81 83 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 15.15 -4.01 83 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 13.72 -4.80 82 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 13.18 -3.66 83 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 11.92 -3.87 82 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 11.11 -4.14 82 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 10.36 -3.93 82 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 9.65 -3.74 82 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 8.99 -3.55 82 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 8.38 -3.63 82 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.03 - 80 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 43.24 -9.85 79 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.49 -10.29 77 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.19 -9.31 79 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.51 -8.74 80 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.40 -8.62 80 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.58 -9.25 78 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.67 -7.51 79 0 0 0
30DEC26 210.00 C 34.00 34.00 34.00 34.00 -7.03 79 1 1 +1
30DEC26 215.00 C 0.00 0.00 0.00 32.15 -6.83 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 30.52 -6.51 80 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.97 -6.19 80 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 27.51 -6.02 80 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 26.16 -5.77 81 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.31 -5.15 82 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.92 -5.16 82 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.61 -4.82 82 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.37 -4.34 82 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.19 -4.20 82 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 19.08 -4.78 82 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 18.03 -3.92 81 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.04 -3.91 81 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.10 -4.13 81 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 15.21 -3.97 81 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.38 -3.94 81 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 13.58 -4.29 81 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.84 -4.14 81 0 1 0
30MAR27 185.00 C 0.00 0.00 0.00 57.23 - 81 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 56.15 -9.94 81 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 55.09 -9.86 81 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 54.05 -9.77 81 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.03 -9.68 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 52.03 -9.59 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 51.05 -9.50 81 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.35 -10.12 80 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.71 -9.75 80 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 44.88 -8.01 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 43.49 -7.59 81 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 41.95 -7.38 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 40.69 -6.96 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 39.05 -7.07 81 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 37.93 -6.70 82 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 36.41 -6.85 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 35.04 -7.75 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 34.11 -7.24 82 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 32.53 -7.43 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.36 -6.30 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 31.13 -5.44 83 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 30.01 -5.26 83 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 28.93 -5.56 83 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 27.08 -6.07 81 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 26.90 -5.80 83 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 25.94 -5.22 83 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.29 -5.29 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 68.62 - 85 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 67.64 -8.31 85 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 66.67 -8.23 85 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 65.73 -8.14 85 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 64.79 -8.06 85 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 63.88 -7.97 85 200 200 +200
29JUN27 200.00 C 0.00 0.00 0.00 62.98 -7.88 85 200 200 +200
29JUN27 205.00 C 0.00 0.00 0.00 61.22 -7.72 85 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 59.52 -7.55 85 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 57.88 -7.38 85 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 54.60 -8.91 82 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 53.19 -6.77 82 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 53.18 -6.77 84 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 51.82 -6.76 85 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 50.42 -6.62 85 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 49.07 -6.47 85 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 47.76 -6.33 85 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 46.49 -6.19 85 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 45.27 -6.05 85 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 44.08 -5.92 85 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 42.93 -5.79 85 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 41.81 -5.66 85 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 40.73 -5.54 85 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 39.68 -5.42 85 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 38.66 -5.30 85 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 37.68 -5.18 85 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 36.72 -5.07 85 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 74.84 - 82 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 73.91 -10.01 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 73.00 -9.94 82 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 70.10 -11.88 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 69.55 -11.48 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 68.73 -11.36 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 68.06 -8.73 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 66.52 -8.52 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 64.92 -8.42 80 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 63.30 -8.39 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 62.16 -7.92 81 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 60.76 -7.76 81 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 59.28 -7.72 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 58.17 -7.36 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 56.78 -7.31 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 55.76 -7.05 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.75 -6.61 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.50 -6.52 82 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.29 -7.72 82 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 51.12 -8.15 82 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 49.98 -8.03 82 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 48.86 -7.93 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.78 -7.83 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.73 -7.72 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.71 -7.62 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.72 -7.51 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 43.76 -7.40 82 0 0 0
TOTAL CALL 502 1,077 +502
04SEP26 165.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
04SEP26 167.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 170.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 0.04 +0.02 90 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.07 +0.04 89 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 0.13 +0.08 90 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 0.22 +0.13 89 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 0.36 +0.23 89 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 0.56 +0.35 89 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 0.86 +0.54 89 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 1.26 +0.81 88 0 4 0
04SEP26 192.50 P 1.40 1.40 1.40 1.85 +1.20 89 5 5 +5
04SEP26 195.00 P 2.50 2.50 2.50 2.56 +1.62 90 1 1 +1
04SEP26 197.50 P 2.70 2.70 2.70 3.43 +2.12 90 2 2 +2
04SEP26 200.00 P 4.05 4.05 4.04 4.49 +2.75 90 5 6 0
04SEP26 202.50 P 0.00 0.00 0.00 5.72 +3.42 89 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 7.14 +4.19 90 3 4 +3
04SEP26 207.50 P 0.00 0.00 0.00 8.73 +4.98 89 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 10.49 +5.79 90 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 12.46 +6.69 91 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 14.40 +7.23 88 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 16.59 +7.99 89 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 18.82 +8.68 89 0 3 0
04SEP26 222.50 P 0.00 0.00 0.00 21.12 +9.32 89 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 23.48 +9.87 90 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 25.88 +10.34 90 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 28.31 +10.76 89 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 30.77 +11.66 90 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 33.24 +11.99 90 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 35.72 +12.27 90 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 38.21 +12.49 91 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 40.70 +12.66 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 43.20 +12.81 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 45.70 +12.91 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 48.20 +13.00 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 50.70 +13.06 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 53.20 +13.11 0 0 0 0
04SEP26 257.50 P 0.00 0.00 0.00 55.70 +13.14 0 0 0 0
04SEP26 260.00 P 0.00 0.00 0.00 58.20 +13.16 0 0 0 0
04SEP26 262.50 P 0.00 0.00 0.00 60.70 +13.18 0 0 0 0
04SEP26 265.00 P 0.00 0.00 0.00 63.20 +13.19 0 0 0 0
04SEP26 267.50 P 0.00 0.00 0.00 65.70 +13.20 0 0 0 0
04SEP26 270.00 P 0.00 0.00 0.00 68.20 +13.20 0 0 0 0
04SEP26 272.50 P 0.00 0.00 0.00 70.70 +13.20 0 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 73.20 +13.20 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 75.70 +13.20 0 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 78.20 +13.20 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 80.70 +13.20 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 83.20 +13.20 0 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 85.70 +13.20 0 0 0 0
04SEP26 290.00 P 0.00 0.00 0.00 88.20 +13.20 0 0 0 0
04SEP26 292.50 P 0.00 0.00 0.00 90.70 +13.20 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 93.20 +13.20 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 95.70 +13.20 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 98.20 +13.20 0 0 0 0
04SEP26 305.00 P 0.00 0.00 0.00 103.20 +13.20 0 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.48 - 78 0 0 -
11SEP26 167.50 P 0.00 0.00 0.00 0.65 - 78 0 0 -
11SEP26 170.00 P 0.00 0.00 0.00 0.85 +0.37 78 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 1.11 +0.50 78 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 1.41 +0.62 78 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 1.77 +0.78 78 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 2.29 +1.03 79 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 2.79 +1.25 79 0 0 0
11SEP26 185.00 P 2.70 2.70 2.70 3.43 +1.50 79 10 10 +10
11SEP26 187.50 P 0.00 0.00 0.00 3.98 +1.55 78 0 0 0
11SEP26 190.00 P 3.98 3.98 3.98 4.92 +2.14 79 1 1 +1
11SEP26 192.50 P 0.00 0.00 0.00 5.78 +2.30 79 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 6.79 +2.86 79 0 0 0
11SEP26 197.50 P 6.97 6.97 6.97 7.85 +3.23 79 1 1 +1
11SEP26 200.00 P 6.15 9.00 6.15 9.06 +3.62 79 52 54 +51
11SEP26 202.50 P 0.00 0.00 0.00 10.49 +4.08 80 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 11.91 +4.55 80 3 3 +3
11SEP26 207.50 P 0.00 0.00 0.00 13.58 +5.04 82 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 15.05 +5.38 81 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 16.49 +5.57 80 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 18.18 +6.01 79 0 1 0
11SEP26 217.50 P 0.00 0.00 0.00 19.97 +6.35 79 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 21.90 +6.82 79 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 23.84 +7.19 79 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 25.90 +8.13 79 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 27.97 +8.58 79 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 30.12 +8.95 79 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 32.31 +9.35 79 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 34.53 +9.71 79 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 36.81 +10.04 79 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 39.10 +10.39 79 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 41.44 +10.66 79 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 43.80 +10.94 79 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 46.18 +11.22 79 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 48.58 +11.42 79 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 50.99 +11.64 79 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 53.43 +11.85 79 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 55.87 +12.00 79 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 58.33 +12.17 79 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 60.79 +12.31 79 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 63.26 +12.42 79 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 65.74 +12.55 79 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 68.23 +12.65 79 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 70.71 +12.73 78 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 73.21 +12.82 80 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 75.70 +12.88 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 78.20 +12.94 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 80.70 +12.99 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 83.20 +13.04 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 85.70 +13.07 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 88.20 +13.11 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 90.70 +13.13 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 93.20 +13.15 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 95.70 +13.17 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 98.20 +13.18 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 103.20 +13.19 0 0 0 0
29SEP26 185.00 P 7.69 8.05 7.69 9.14 - 78 5 5 -
29SEP26 187.50 P 0.00 0.00 0.00 10.16 +3.20 78 0 2 0
29SEP26 190.00 P 8.50 11.00 8.50 11.00 +3.26 77 2 10 +2
29SEP26 192.50 P 0.00 0.00 0.00 11.89 +3.07 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 13.03 +3.34 76 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 14.79 +4.40 78 0 1 0
29SEP26 200.00 P 16.00 16.80 15.50 16.07 +4.57 78 13 27 +13
29SEP26 205.00 P 0.00 0.00 0.00 18.92 +5.00 79 0 8 0
29SEP26 210.00 P 0.00 0.00 0.00 21.82 +5.40 79 0 9 0
29SEP26 215.00 P 0.00 0.00 0.00 25.03 +6.02 79 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 28.26 +6.28 79 0 5 0
29SEP26 225.00 P 0.00 0.00 0.00 31.70 +6.80 78 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.37 +7.00 78 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.78 +8.93 80 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.65 +8.14 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.09 +8.84 81 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.07 +9.78 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.14 +8.79 78 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 60.57 +10.45 78 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 65.16 +10.83 78 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 69.76 +11.11 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.45 +11.37 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.19 +11.66 78 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.96 +11.83 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.79 +12.05 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.63 +12.21 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 98.52 +12.36 78 0 0 0
29OCT26 185.00 P 16.30 16.30 16.30 15.84 - 77 1 1 -
29OCT26 187.50 P 0.00 0.00 0.00 17.91 +4.14 81 0 0 0
29OCT26 190.00 P 17.76 17.76 17.76 18.21 +3.95 78 1 1 +1
29OCT26 192.50 P 0.00 0.00 0.00 20.33 +4.48 81 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 21.67 +5.00 81 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 22.76 +5.00 80 0 0 0
29OCT26 200.00 P 24.50 24.50 24.50 23.36 +4.48 78 1 1 0
29OCT26 205.00 P 0.00 0.00 0.00 27.08 +5.77 81 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 29.80 +5.68 80 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 33.00 +5.96 80 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 36.28 +6.53 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.79 +6.62 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.37 +7.05 81 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.72 +6.95 80 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.50 +8.28 84 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 55.29 +8.52 84 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.00 +8.43 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 63.08 +10.29 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.53 +9.31 85 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 71.50 +10.98 85 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 75.85 +9.39 85 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 80.44 +9.86 86 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 83.03 +10.31 79 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 88.89 +11.92 86 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 91.98 +10.74 79 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 96.49 +10.95 79 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 101.12 +11.12 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 22.59 - 83 0 0 -
27NOV26 187.50 P 0.00 0.00 0.00 23.44 +3.39 81 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.75 +4.69 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.10 +3.93 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 27.36 +3.96 81 0 0 0
27NOV26 197.50 P 27.19 27.19 27.19 28.79 +4.13 82 1 1 +1
27NOV26 200.00 P 0.00 0.00 0.00 30.87 +4.91 84 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 33.90 +5.07 84 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 36.21 +4.72 82 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 40.09 +5.78 84 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 43.23 +5.78 84 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 46.56 +5.97 84 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 50.10 +6.37 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 53.63 +6.60 84 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 56.91 +7.83 84 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 60.83 +8.33 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 65.31 +7.71 86 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 68.93 +7.62 85 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 73.16 +7.98 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 77.63 +10.59 88 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 79.51 +6.59 82 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 83.57 +8.91 82 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 87.75 +9.04 82 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 93.63 +10.87 87 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 98.04 +11.23 87 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 100.65 +9.77 82 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 104.97 +9.85 82 0 0 0
30DEC26 185.00 P 26.71 26.71 26.71 26.71 - 80 1 1 -
30DEC26 187.50 P 0.00 0.00 0.00 28.10 +3.40 81 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 29.31 +3.60 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.70 +3.72 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.84 +4.57 82 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.29 +4.70 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.27 +4.28 81 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 38.32 +4.55 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.75 +5.19 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.75 +5.39 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.71 +6.40 82 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.92 +5.18 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 54.39 +5.46 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.99 +5.86 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 61.86 +7.85 83 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 65.38 +6.18 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.10 +6.33 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.88 +6.54 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.88 +6.87 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.82 +9.06 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.57 +8.02 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 87.65 +8.30 80 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.74 +8.58 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 95.83 +6.18 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 99.93 +8.81 80 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 104.17 +8.97 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.50 +9.21 80 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 38.23 - 82 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 39.80 +3.40 83 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.30 +3.25 83 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.81 +3.30 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.31 +3.35 83 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.81 +4.47 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.33 +5.98 83 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.50 +3.67 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.81 +4.04 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.13 +4.40 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.47 +4.42 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.08 +2.78 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.43 +2.74 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.99 +4.89 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.56 +5.22 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.25 +5.46 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 79.70 +5.46 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 83.29 +5.47 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.98 +5.58 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 90.86 +5.87 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 94.75 +6.17 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.64 +6.46 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 102.53 +6.54 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.43 +6.55 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 110.34 +6.57 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 114.38 +6.71 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 118.54 +6.96 81 0 0 0
29JUN27 185.00 P 47.00 48.00 47.00 47.88 - 85 6 6 -
29JUN27 187.50 P 0.00 0.00 0.00 48.80 +3.31 84 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 50.84 +5.00 85 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 52.32 +5.01 85 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 53.48 +4.70 84 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 54.37 +4.12 83 200 215 +200
29JUN27 200.00 P 0.00 0.00 0.00 55.78 +4.05 83 200 215 +200
29JUN27 205.00 P 0.00 0.00 0.00 59.99 +5.31 85 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 63.30 +5.67 85 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 66.63 +6.02 85 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.07 +4.23 85 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 72.75 +3.50 84 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 76.65 +4.10 85 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 80.01 +4.03 85 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.65 +6.45 85 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.32 +6.78 85 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.99 +7.10 85 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.67 +7.13 85 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.34 +7.14 85 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 102.03 +7.17 85 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 105.72 +7.20 85 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 109.45 +7.26 85 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 113.41 +7.55 85 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 117.39 +7.85 85 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 121.36 +8.12 85 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 125.34 +8.19 85 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 129.32 +8.21 85 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.72 - 83 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 55.29 +4.01 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 56.87 +2.60 83 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 58.50 +2.68 83 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 60.11 +2.73 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 62.20 +3.24 84 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 63.39 +2.83 84 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 66.72 +3.00 84 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 70.10 +3.26 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 73.53 +3.53 84 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 77.01 +3.53 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 81.07 +4.11 85 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.19 +1.74 82 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 85.59 +1.65 82 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 89.05 +4.16 82 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 92.75 +4.46 82 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 96.46 +4.76 82 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 100.17 +5.05 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.89 +5.07 82 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 107.61 +5.07 82 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.34 +5.08 82 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.07 +5.09 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 118.82 +5.11 82 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 122.63 +5.19 82 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 126.64 +5.46 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 130.64 +5.72 82 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 134.65 +5.97 82 0 0 0
TOTAL PUT 514 1,108 +494
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$ 2.325
29SEP26 1.60 C 0.00 0.00 0.00 0.73 -0.06 61 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.68 -0.06 56 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.63 -0.06 51 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 -0.05 69 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.49 -0.05 58 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.44 -0.06 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 -0.03 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 -0.04 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.03 57 0 57 0
29SEP26 2.40 C 0.11 0.11 0.10 0.11 -0.02 55 12 105 +5
29SEP26 2.50 C 0.08 0.08 0.08 0.08 -0.01 57 93 234 +29
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.02 55 0 237 0
29SEP26 2.70 C 0.04 0.04 0.04 0.04 -0.01 59 5 629 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 61 0 310 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 62 0 12 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 123 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 145 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 152 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 158 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 164 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 169 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 174 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 180 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 193 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 198 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 202 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.75 -0.06 67 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 -0.05 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.67 -0.05 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.63 -0.04 72 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 -0.04 72 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.55 -0.04 71 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.51 -0.04 69 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.47 -0.04 68 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.43 -0.04 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 -0.04 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.30 -0.04 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.25 -0.03 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.21 -0.02 64 0 0 0
29OCT26 2.50 C 0.17 0.17 0.17 0.17 -0.02 64 10 40 +10
29OCT26 2.60 C 0.13 0.13 0.13 0.14 -0.01 64 41 60 +41
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.01 63 0 5 0
29OCT26 2.80 C 0.09 0.09 0.09 0.09 -0.02 64 7 37 +7
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.02 63 0 48 0
29OCT26 3.00 C 0.06 0.06 0.06 0.06 0.00 65 45 94 +45
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 66 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 66 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 65 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 -0.03 80 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.65 -0.03 78 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.61 -0.03 76 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 -0.03 77 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.55 -0.02 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.51 -0.03 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.44 -0.04 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.39 -0.03 72 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.34 -0.03 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.29 -0.02 70 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.26 -0.01 71 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
27NOV26 2.70 C 0.18 0.18 0.18 0.20 0.00 72 2 30 +2
27NOV26 2.80 C 0.16 0.16 0.15 0.17 -0.01 71 33 33 +33
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.01 72 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 -0.01 72 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.01 71 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.01 70 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.01 71 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 71 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.83 -0.03 77 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 0.00 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.79 0.00 86 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 0.00 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 -0.02 79 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.69 0.00 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 -0.01 82 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 -0.01 81 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.58 -0.03 79 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.52 -0.04 77 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 -0.04 77 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 -0.03 76 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.01 76 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 0.00 77 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.01 76 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
30DEC26 2.80 C 0.22 0.22 0.22 0.26 0.00 78 20 25 +20
30DEC26 2.90 C 0.00 0.00 0.00 0.23 0.00 77 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 0.00 77 0 588 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 0.00 77 0 64 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 0.00 77 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 76 0 79 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 78 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 76 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 77 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 77 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 77 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 77 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 76 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 75 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 72 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 69 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.96 -0.02 86 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.93 -0.02 86 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.90 -0.02 86 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.87 -0.02 85 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.84 -0.03 85 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.82 -0.02 86 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.79 -0.02 85 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.75 -0.04 82 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 -0.05 81 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.68 -0.03 82 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 -0.01 83 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.01 83 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.02 82 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 -0.01 83 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.01 84 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 -0.01 84 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.44 -0.01 83 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 -0.01 84 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.01 84 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.01 84 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 84 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 0.00 84 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.01 84 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.01 84 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 0.00 85 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 0.00 84 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 0.00 85 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.01 84 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 0.00 84 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 85 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 0.00 85 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 0.00 85 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 0.00 85 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 85 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 0.00 85 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 0.00 85 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.08 -0.04 92 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.06 -0.04 93 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.04 -0.03 94 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.01 -0.04 93 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.99 -0.04 93 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.97 -0.03 94 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.95 -0.03 94 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.91 -0.05 91 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.89 -0.05 91 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 -0.04 90 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 -0.04 89 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.03 90 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.03 91 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.71 -0.03 91 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.03 91 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.03 93 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 -0.03 90 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.03 91 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.03 90 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.02 92 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.02 94 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 -0.02 94 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 -0.02 94 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.02 94 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 -0.01 93 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.44 -0.02 92 0 136 0
29SEP27 1.75 C 0.00 0.00 0.00 1.19 +0.05 106 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.17 +0.05 106 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.15 +0.05 106 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.14 +0.06 107 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.12 +0.06 107 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.10 +0.06 106 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.07 +0.07 107 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.04 +0.07 107 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.01 +0.08 107 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 +0.08 107 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.95 +0.08 106 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.93 +0.09 107 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.90 +0.08 107 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.88 +0.09 107 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.85 +0.09 106 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 +0.09 106 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.81 +0.09 107 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.79 +0.09 107 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.77 +0.10 107 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.75 +0.10 107 0 31 0
TOTAL CALL 268 11,080 +192
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 1.90 P 0.03 0.03 0.03 0.01 0.00 52 60 62 +60
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 56 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 14 0
29SEP26 2.10 P 0.07 0.07 0.07 0.06 +0.01 61 210 418 +210
29SEP26 2.20 P 0.11 0.11 0.09 0.09 +0.01 59 160 1,045 -85
29SEP26 2.30 P 0.11 0.15 0.11 0.14 +0.03 61 103 408 +40
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 59 0 700 0
29SEP26 2.50 P 0.25 0.25 0.25 0.26 +0.04 61 100 243 -50
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.03 64 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.03 64 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.04 68 0 694 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 +0.03 69 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 +0.04 76 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.80 +0.04 83 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.90 +0.05 89 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.00 +0.05 95 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.05 101 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.20 +0.05 107 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 +0.06 112 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.05 107 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.50 +0.06 122 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.05 116 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.69 +0.05 120 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.05 124 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.05 128 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.99 +0.05 132 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.09 +0.05 136 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.19 +0.05 139 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.29 +0.05 143 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.39 +0.05 147 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.49 +0.05 150 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.59 +0.05 154 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.69 +0.05 157 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.94 +0.05 165 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.19 +0.05 172 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.44 +0.05 179 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.70 +0.06 199 0 0 -20
29SEP26 6.25 P 0.00 0.00 0.00 3.94 +0.05 191 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.19 +0.05 197 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.44 +0.05 203 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.70 +0.06 224 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.94 +0.05 214 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.19 +0.05 219 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.44 +0.05 224 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.70 +0.06 244 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 67 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 68 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 68 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 +0.01 68 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 +0.01 67 0 120 0
29OCT26 1.95 P 0.13 0.13 0.13 0.09 +0.01 69 10 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 +0.02 68 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.02 68 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.23 +0.02 68 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 +0.02 68 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 +0.02 68 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.41 +0.03 66 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.49 +0.04 68 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.58 +0.05 72 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.66 +0.05 72 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.75 +0.05 74 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.83 +0.04 73 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.92 +0.04 73 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.03 +0.06 82 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.12 +0.05 82 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.09 +0.01 75 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.10 +0.01 74 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.12 +0.02 76 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.13 +0.01 73 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.15 +0.02 74 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.17 +0.02 74 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.21 +0.02 74 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.26 +0.02 74 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.31 +0.02 74 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.37 +0.02 74 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.44 +0.04 76 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.50 +0.03 75 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 +0.03 72 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 +0.03 71 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.71 +0.04 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.79 +0.04 72 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.88 +0.05 75 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.97 +0.05 76 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.06 +0.04 77 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.16 +0.05 81 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 81 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.01 79 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.02 80 0 0 0
30DEC26 1.75 P 0.14 0.14 0.14 0.14 +0.01 79 11 11 +11
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.02 79 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.02 80 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.02 80 0 58 0
30DEC26 1.95 P 0.23 0.23 0.23 0.22 +0.02 80 5 5 +5
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.02 79 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 +0.02 80 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 +0.02 79 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 +0.03 81 0 29 0
30DEC26 2.40 P 0.43 0.43 0.43 0.45 +0.02 79 22 350 +22
30DEC26 2.50 P 0.00 0.00 0.00 0.52 +0.03 80 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 +0.03 81 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 +0.03 81 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.02 79 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 +0.05 80 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 +0.04 79 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 +0.03 77 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 +0.04 79 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.04 79 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 +0.07 84 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 +0.05 86 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 +0.05 86 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.49 +0.05 87 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.59 +0.05 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 +0.03 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.77 +0.05 90 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.87 +0.06 93 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 +0.05 93 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 +0.06 95 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.15 +0.05 95 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.24 +0.05 94 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.34 +0.05 96 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.43 +0.05 94 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.53 +0.05 96 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.63 +0.06 98 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 +0.01 87 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 +0.01 86 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 +0.01 86 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 +0.02 88 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 +0.02 88 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.02 87 0 0 0
30MAR27 1.90 P 0.41 0.41 0.41 0.35 +0.02 88 45 55 +45
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.01 87 0 23 0
30MAR27 2.00 P 0.44 0.44 0.44 0.40 +0.02 88 150 1,170 +150
30MAR27 2.10 P 0.00 0.00 0.00 0.46 +0.03 88 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 +0.02 87 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 +0.02 88 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 +0.03 88 0 17 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.02 88 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.03 88 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 +0.03 89 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.04 90 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 +0.03 88 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.05 +0.03 88 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.01 85 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 +0.03 85 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 0.00 81 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 0.00 81 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.03 86 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.03 85 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.60 +0.04 86 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.03 85 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.03 85 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 +0.03 85 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.93 +0.03 84 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 +0.04 86 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.04 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 +0.05 88 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 +0.05 88 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 +0.05 90 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 +0.05 92 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 0.00 94 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.36 0.00 95 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 0.00 94 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 0.00 95 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.44 0.00 95 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.47 +0.01 96 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 0.00 95 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 0.00 95 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 0.00 95 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.61 0.00 95 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.68 +0.01 96 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.74 +0.03 96 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.81 +0.01 97 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.88 +0.01 97 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.95 +0.01 97 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.99 -0.01 93 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 1.06 +0.01 93 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.13 0.00 93 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 +0.04 97 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.30 +0.02 95 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.38 +0.03 96 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.44 +0.01 94 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 +0.02 94 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.60 +0.01 94 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 +0.01 93 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.76 +0.01 93 0 22 0
29SEP27 1.75 P 0.00 0.00 0.00 0.58 +0.09 108 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.62 +0.10 110 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.65 +0.10 110 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.68 +0.10 109 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.71 +0.11 109 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.74 +0.10 109 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.79 +0.11 107 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.87 +0.13 109 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.92 +0.11 107 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.98 +0.11 105 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.04 +0.10 104 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.11 +0.10 104 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.17 +0.09 102 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.24 +0.09 102 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.31 +0.05 102 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.39 +0.05 102 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.46 +0.08 101 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.54 +0.09 102 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.66 +0.13 106 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.74 +0.13 106 0 0 0
TOTAL PUT 876 50,091 +388
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$ 30.300
04SEP26 21.00 C 0.00 0.00 0.00 9.30 -1.31 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.80 -1.31 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 8.30 -1.31 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.80 -1.31 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 7.30 -1.31 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.80 -1.31 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 6.30 -1.31 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.80 -1.32 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 5.30 -1.31 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.80 -1.31 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 4.30 -1.31 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.80 -1.31 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.31 -1.30 68 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 2.81 -1.30 58 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 2.32 -1.29 57 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 1.85 -1.27 58 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 1.41 -1.23 58 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.98 -1.19 53 0 0 0
04SEP26 30.00 C 0.66 0.66 0.66 0.66 -1.07 55 2 2 +2
04SEP26 30.50 C 0.47 0.48 0.47 0.42 -0.87 56 12 1 0
04SEP26 31.00 C 0.35 0.35 0.32 0.25 -0.70 58 29 17 +17
04SEP26 31.50 C 0.00 0.00 0.00 0.14 -0.53 59 0 17 0
04SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.38 59 0 21 0
04SEP26 32.50 C 0.00 0.00 0.00 0.03 -0.26 58 0 24 0
04SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.15 63 0 15 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.10 64 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.82 - 82 0 0 -
11SEP26 22.00 C 0.00 0.00 0.00 8.32 -1.30 76 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.82 -1.30 70 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.32 -1.31 65 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.82 -1.30 59 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.32 -1.30 54 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.82 -1.32 49 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.32 -1.30 43 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.83 -1.32 50 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.34 -1.29 49 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.86 -1.28 50 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.39 -1.26 50 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.94 -1.23 50 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.52 -1.18 51 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 2.12 -1.13 51 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 1.75 -1.07 50 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 1.41 -1.01 50 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.94 49 0 0 0
11SEP26 30.50 C 0.90 0.90 0.86 0.86 -0.80 49 3 3 +3
11SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.69 50 0 6 0
11SEP26 31.50 C 0.00 0.00 0.00 0.50 -0.59 50 0 13 0
11SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.49 51 0 14 0
11SEP26 32.50 C 0.00 0.00 0.00 0.27 -0.41 51 0 0 0
11SEP26 33.00 C 0.23 0.23 0.23 0.19 -0.34 51 1 1 0
11SEP26 33.50 C 0.00 0.00 0.00 0.13 -0.27 50 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.22 51 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.06 -0.16 51 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.12 51 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.03 -0.08 52 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.35 -1.29 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -1.29 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 -1.38 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.43 -1.29 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.51 -1.23 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.67 -1.17 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 -1.09 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.23 -0.98 48 0 0 0
29SEP26 30.00 C 1.68 1.68 1.61 1.69 -0.84 49 31 31 +31
29SEP26 31.00 C 1.35 1.35 1.26 1.25 -0.66 49 32 26 +11
29SEP26 32.00 C 0.00 0.00 0.00 0.88 -0.62 49 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 -0.50 49 0 20 0
29SEP26 34.00 C 0.50 0.50 0.50 0.40 -0.39 49 1 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.29 49 0 132 0
29SEP26 36.00 C 0.25 0.25 0.25 0.17 -0.21 49 26 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.14 49 0 43 0
29SEP26 38.00 C 0.17 0.17 0.17 0.07 -0.10 49 100 104 -20
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 8.37 -1.29 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.49 -1.23 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.59 -1.19 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.65 -1.19 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.79 -1.27 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.06 -1.09 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.40 -1.01 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.82 -0.93 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.32 -0.93 50 0 0 0
29OCT26 31.00 C 1.86 1.90 1.86 1.90 -0.72 50 3 18 +3
29OCT26 32.00 C 0.00 0.00 0.00 1.54 -0.63 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.24 -0.54 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.01 -0.42 51 0 33 0
29OCT26 35.00 C 0.00 0.00 0.00 0.79 -0.44 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.62 -0.33 50 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.49 -0.31 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.37 -0.26 50 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.29 -0.22 50 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.22 -0.18 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.17 -0.14 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.12 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 -0.09 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 105 0
27NOV26 22.00 C 0.00 0.00 0.00 8.45 -1.31 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.65 -1.21 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.81 -1.16 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.05 -1.15 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.20 -1.15 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.54 -1.00 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.95 -1.07 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.45 -0.83 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.97 -0.80 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.53 -0.77 52 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 2.16 -0.70 51 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 1.85 -0.63 52 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 1.56 -0.52 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.33 -0.51 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.13 -0.41 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.95 -0.37 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.77 -0.34 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.65 -0.31 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.55 -0.23 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.46 -0.20 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.38 -0.19 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.31 -0.17 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.26 -0.14 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.21 -0.12 52 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 8.60 -1.21 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.87 -1.07 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.19 -1.11 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.48 -1.06 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.77 -1.08 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 -1.13 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.48 -1.07 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.04 -0.93 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 -0.80 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.14 -0.65 52 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 -0.62 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 -0.59 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.12 -0.57 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.53 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.63 -0.49 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.43 -0.45 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.21 -0.45 52 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.34 52 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.33 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.79 -0.29 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.25 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 -0.22 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.21 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.19 52 0 54 0
30MAR27 22.00 C 0.00 0.00 0.00 9.30 -1.11 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.61 -1.07 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.96 -1.02 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.33 -1.01 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.76 -0.95 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.22 -0.91 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 -1.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.24 -0.94 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.76 -1.01 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.42 -0.62 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.04 -0.69 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.71 -0.65 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.37 -0.64 52 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.08 -0.61 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.82 -0.50 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.56 -0.51 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.36 -0.51 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.13 -0.52 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.93 -0.43 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.75 -0.48 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 -0.43 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.46 -0.39 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 -0.34 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.27 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.03 -1.05 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.40 -1.00 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.80 -0.97 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.23 -0.93 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.70 -0.89 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.17 -0.88 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.72 -0.80 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.27 -0.96 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.89 -0.87 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.49 -0.66 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.12 -0.65 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.77 -0.62 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.46 -0.71 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.15 -0.69 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.88 -0.65 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.62 -0.60 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.39 -0.54 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.10 -0.59 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.88 -0.56 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.69 -0.50 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.51 -0.48 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.33 -0.47 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.16 -0.38 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.03 -0.32 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.23 -1.02 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.67 -0.99 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.16 -0.94 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.64 -0.95 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.17 -0.90 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.73 -0.86 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.30 -0.85 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.89 -0.83 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.53 -0.75 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.17 -0.75 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.63 -0.93 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.33 -0.87 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.05 -0.64 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.77 -0.64 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.49 -0.63 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.25 -0.62 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.16 -0.47 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.93 -0.55 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.71 -0.42 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.49 -0.54 54 0 0 0
TOTAL CALL 240 1,755 +47
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 105 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 84 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
04SEP26 29.00 P 0.18 0.18 0.18 0.11 +0.08 59 15 15 +15
04SEP26 29.50 P 0.00 0.00 0.00 0.21 +0.14 58 0 2 0
04SEP26 30.00 P 0.00 0.00 0.00 0.39 +0.26 59 0 6 0
04SEP26 30.50 P 0.50 0.76 0.50 0.65 +0.42 60 14 14 +14
04SEP26 31.00 P 0.00 0.00 0.00 0.98 +0.59 62 0 162 0
04SEP26 31.50 P 0.00 0.00 0.00 1.33 +0.73 58 0 6 0
04SEP26 32.00 P 0.00 0.00 0.00 1.76 +0.88 57 0 47 0
04SEP26 32.50 P 0.00 0.00 0.00 2.23 +1.00 59 0 76 0
04SEP26 33.00 P 0.00 0.00 0.00 2.71 +1.09 58 0 15 0
04SEP26 33.50 P 0.00 0.00 0.00 3.20 +1.20 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 3.70 +1.25 0 0 0 -10
04SEP26 34.50 P 0.00 0.00 0.00 4.20 +1.28 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 4.70 +1.29 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.20 +1.30 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 5.70 +1.30 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.31 +1.41 165 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 6.81 +1.41 174 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.31 +1.41 183 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 7.81 +1.41 192 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.20 +1.30 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 8.70 +1.29 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.20 +1.30 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 9.70 +1.30 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 10.20 +1.30 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 10.70 +1.30 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 11.20 +1.30 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 11.70 +1.30 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 12.20 +1.30 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 12.70 +1.30 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 13.20 +1.30 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.13 +0.08 51 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.11 51 0 0 0
11SEP26 28.50 P 0.36 0.37 0.36 0.30 +0.16 51 17 17 +17
11SEP26 29.00 P 0.44 0.44 0.44 0.44 +0.23 51 15 15 +5
11SEP26 29.50 P 0.00 0.00 0.00 0.61 +0.31 51 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.83 +0.41 51 0 0 0
11SEP26 30.50 P 1.13 1.13 1.13 1.09 +0.50 52 9 9 +9
11SEP26 31.00 P 0.00 0.00 0.00 1.36 +0.58 51 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.69 +0.66 51 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.05 +0.75 50 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 2.45 +0.84 51 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 2.87 +0.90 50 0 7 0
11SEP26 33.50 P 0.00 0.00 0.00 3.31 +1.01 50 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 3.77 +1.09 50 0 9 0
11SEP26 34.50 P 0.00 0.00 0.00 4.24 +1.15 50 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.72 +1.19 50 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.21 +1.22 50 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.76 +1.30 67 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.31 +1.38 79 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.81 +1.39 84 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.31 +1.40 88 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.81 +1.38 92 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.20 +1.27 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.70 +1.29 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.20 +1.30 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.70 +1.30 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.20 +1.30 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 10.70 +1.30 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 11.20 +1.30 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 11.70 +1.30 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 12.20 +1.30 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 12.70 +1.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 22 0
29SEP26 25.00 P 0.25 0.25 0.25 0.16 +0.06 48 2 17 +2
29SEP26 26.00 P 0.00 0.00 0.00 0.30 +0.12 49 0 2 0
29SEP26 27.00 P 0.58 0.58 0.58 0.52 +0.20 49 16 31 +16
29SEP26 28.00 P 0.80 0.80 0.80 0.82 +0.28 49 1 18 +1
29SEP26 29.00 P 1.38 1.38 1.25 1.23 +0.41 49 3 49 +3
29SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.55 48 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.30 +0.60 48 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.75 48 0 106 0
29SEP26 33.00 P 0.00 0.00 0.00 3.74 +0.84 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.58 +0.97 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.46 +1.05 48 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 6.44 +1.18 53 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 7.42 +1.31 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 +1.37 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.35 +1.37 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.20 +1.31 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.29 +1.40 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 +1.46 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +1.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.18 +1.33 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.21 +1.35 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.24 +0.07 50 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.38 +0.10 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.57 +0.14 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.83 +0.20 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.14 +0.28 51 0 0 0
29OCT26 28.00 P 1.58 1.58 1.58 1.50 +0.35 50 11 11 +10
29OCT26 29.00 P 2.00 2.00 2.00 1.89 +0.39 49 7 7 +7
29OCT26 30.00 P 2.52 2.52 2.52 2.45 +0.54 50 4 4 +4
29OCT26 31.00 P 0.00 0.00 0.00 3.13 +0.70 52 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 3.79 +0.79 52 0 25 0
29OCT26 33.00 P 0.00 0.00 0.00 4.39 +0.76 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 5.14 +0.81 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.95 +0.90 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.80 +0.97 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.64 +1.07 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.52 +1.04 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.51 +1.21 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.45 +1.25 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.42 +1.30 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.38 +1.35 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.32 +1.33 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.30 +1.29 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.33 +1.40 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 +0.09 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.52 +0.13 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.73 +0.17 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 1.00 +0.23 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.31 +0.27 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.67 +0.34 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.07 +0.39 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.53 +0.42 52 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 3.04 +0.46 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.63 +0.57 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.24 +0.62 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.90 +0.69 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.62 +0.85 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.43 +0.87 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.18 +0.88 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.03 +0.94 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.83 +0.94 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.78 +1.08 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.61 +1.11 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.55 +1.16 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.48 +1.16 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.39 +1.21 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.31 +1.11 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.34 +1.20 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.17 52 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.21 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.24 53 0 0 0
30DEC26 26.00 P 1.81 1.81 1.75 1.74 +0.31 53 3 3 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.35 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 +0.39 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.39 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 +0.48 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.12 +0.52 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.75 +0.58 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.41 +0.67 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.13 +0.85 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.87 +0.92 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.64 +0.98 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.42 +1.01 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.20 +1.04 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.02 +1.08 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.87 +1.10 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 +1.16 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.75 +1.24 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.67 +1.15 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 +1.14 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.48 +1.17 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 +0.16 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.27 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 +0.27 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.29 +0.30 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 +0.35 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.10 +0.38 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.57 +0.41 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 +0.45 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.63 +0.40 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.18 +0.50 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 +0.54 52 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 6.44 +0.57 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.07 +0.65 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.83 +0.82 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.56 +0.86 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.31 +0.89 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.07 +0.90 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.90 +0.99 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.79 +0.96 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.53 +0.89 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.39 +0.97 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.25 +1.00 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.11 +0.98 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.00 +1.01 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.80 +0.19 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.23 +0.31 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.61 +0.33 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.04 +0.37 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.46 +0.37 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.92 +0.40 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.41 +0.41 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.94 +0.46 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.50 +0.49 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.06 +0.51 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.69 +0.56 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.32 +0.58 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.01 +0.63 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.74 +0.70 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.39 +0.67 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.14 +0.72 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.89 +0.74 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.64 +0.82 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.42 +0.84 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.23 +0.90 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.05 +0.92 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.86 +0.92 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.70 +0.90 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.56 +0.98 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.92 +0.35 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.34 +0.30 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.82 +0.35 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.30 +0.36 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.82 +0.40 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.37 +0.44 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.93 +0.44 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.49 +0.44 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.16 +0.55 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.78 +0.57 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.41 +0.58 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.04 +0.60 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.56 +0.48 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.46 +0.84 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.19 +0.74 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.71 +0.70 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.47 +0.74 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.23 +0.61 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.00 +0.75 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.78 +0.77 54 0 0 0
TOTAL PUT 117 1,671 +96
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$ 7.460
29SEP26 5.78 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.48 -0.07 22 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 +0.01 25 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.70 +0.06 24 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.45 +0.09 48 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.69 +0.09 53 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.93 +0.08 58 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.17 +0.08 63 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.40 +0.06 64 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.87 +0.05 67 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.35 +0.05 75 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.84 +0.05 82 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.32 +0.08 89 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.81 +0.09 102 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$ 7.460
29SEP26 5.00 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
29SEP26 7.50 C 0.11 0.12 0.10 0.13 -0.04 25 120 120 +90
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 26 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 9.50 C 0.01 0.01 0.01 0.01 0.00 49 4 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29OCT26 7.00 C 0.46 0.46 0.46 0.51 -0.06 27 30 30 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29OCT26 7.50 C 0.21 0.21 0.20 0.23 -0.02 27 90 90 +90
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 110 0
29OCT26 8.50 C 0.04 0.04 0.04 0.04 0.00 29 1 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.97 -0.07 27 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 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 2.21 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.07 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.07 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 30 0
30DEC26 7.75 C 0.27 0.27 0.24 0.27 -0.03 26 130 160 +130
30DEC26 8.00 C 0.20 0.20 0.20 0.21 -0.01 27 30 35 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 27 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.02 25 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 0.00 25 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 26 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 2.22 -0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 -0.06 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.75 -0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.57 -0.05 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 -0.05 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.27 -0.05 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.96 -0.06 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.02 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP27 5.25 C 0.00 0.00 0.00 2.28 -0.06 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.83 -0.05 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.65 -0.05 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.49 -0.04 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 0.00 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.23 -0.04 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.06 -0.07 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
29SEP27 8.00 C 0.45 0.47 0.45 0.65 -0.02 28 6 6 +6
29SEP27 8.25 C 0.00 0.00 0.00 0.56 -0.03 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
TOTAL CALL 411 2,966 +376
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 53 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.75 P 0.04 0.04 0.04 0.04 0.00 26 4 88 +4
29SEP26 7.00 P 0.11 0.11 0.11 0.10 +0.02 27 30 130 +30
29SEP26 7.25 P 0.24 0.24 0.21 0.20 +0.03 26 321 310 +125
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 715 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.04 23 0 351 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.06 25 0 611 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.07 26 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.05 37 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.09 49 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.08 55 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.08 60 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.08 65 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.08 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.07 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 +0.05 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 +0.06 81 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 +0.07 88 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.06 86 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.06 92 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.74 +0.06 98 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.06 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.07 110 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.07 115 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.74 +0.07 120 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.24 +0.07 125 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29OCT26 6.75 P 0.11 0.11 0.11 0.11 +0.01 27 30 40 +30
29OCT26 7.00 P 0.21 0.21 0.19 0.19 +0.02 27 279 315 +182
29OCT26 7.25 P 0.34 0.34 0.32 0.30 +0.03 28 104 236 +104
29OCT26 7.50 P 0.00 0.00 0.00 0.45 +0.04 28 0 125 0
29OCT26 7.75 P 0.00 0.00 0.00 0.61 +0.03 27 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 +0.09 32 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.27 +0.06 32 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 +0.07 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 +0.08 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 +0.08 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 +0.08 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.52 +0.08 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.77 +0.07 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.26 +0.06 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.76 +0.07 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.26 +0.08 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.76 +0.08 73 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 11 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 +0.02 27 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 31 0
27NOV26 7.25 P 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.50 +0.04 27 0 90 0
27NOV26 7.75 P 0.00 0.00 0.00 0.67 +0.03 28 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.84 +0.04 26 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 +0.05 27 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.31 +0.06 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.54 +0.06 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.77 +0.05 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.04 +0.08 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 +0.06 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.52 +0.06 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.77 +0.06 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.26 +0.05 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.76 +0.05 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.26 +0.05 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 29 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 0.05 +0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
30DEC26 6.75 P 0.20 0.20 0.20 0.20 +0.02 26 78 78 +78
30DEC26 7.00 P 0.30 0.30 0.30 0.29 +0.03 26 52 56 +52
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 26 0 43 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.05 27 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.04 27 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.05 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.05 26 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.06 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.08 32 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.08 34 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.08 35 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.08 38 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.07 39 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.04 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.07 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 +0.07 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 +0.07 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.79 +0.09 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.28 +0.08 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.78 +0.08 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.28 +0.08 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.78 +0.08 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.28 +0.08 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.78 +0.08 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.28 +0.08 81 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 26 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.03 25 0 2 0
30MAR27 7.50 P 0.64 0.66 0.64 0.64 +0.05 25 15 44 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.03 24 0 73 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.03 25 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.10 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.07 28 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.07 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.06 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.06 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.07 31 0 3 0
30MAR27 9.75 P 2.55 2.55 2.55 2.56 +0.10 35 1 1 -1
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.04 34 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.07 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.07 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 +0.07 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.09 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.08 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 +0.08 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.28 +0.08 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 +0.08 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 +0.08 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.78 +0.08 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.28 +0.08 66 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 0.00 29 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.02 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 +0.02 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.02 30 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.85 +0.03 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 +0.04 30 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.04 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.35 +0.05 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 +0.04 31 0 7 0
29JUN27 8.75 P 1.92 1.92 1.92 1.73 +0.05 31 1 5 -1
29JUN27 9.00 P 0.00 0.00 0.00 1.94 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 +0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 +0.06 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 +0.06 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.85 +0.06 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.34 +0.07 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.84 +0.07 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.36 +0.08 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.87 +0.07 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.37 +0.07 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.86 +0.07 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP27 5.50 P 0.18 0.18 0.18 0.15 +0.01 29 2 2 +2
29SEP27 5.75 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 2 0
29SEP27 6.25 P 0.40 0.40 0.40 0.34 +0.02 28 20 20 +20
29SEP27 6.50 P 0.52 0.52 0.52 0.43 +0.02 29 4 4 +4
29SEP27 6.75 P 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 +0.03 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.91 +0.03 29 0 3 0
29SEP27 7.75 P 1.20 1.20 1.20 1.06 +0.04 29 3 3 +3
29SEP27 8.00 P 0.00 0.00 0.00 1.23 +0.04 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.58 +0.04 30 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.78 +0.05 30 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 +0.05 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.19 +0.06 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.41 +0.06 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.63 +0.06 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.87 +0.06 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.35 +0.07 35 0 0 0
TOTAL PUT 944 5,418 +633
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$ 18.660
29SEP26 13.50 C 0.00 0.00 0.00 5.19 +0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.69 +0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 +0.21 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.21 +0.21 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.73 +0.20 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 +0.20 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.84 +0.19 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 +0.17 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.10 +0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 +0.11 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 +0.12 35 0 0 0
29SEP26 19.50 C 0.40 0.40 0.40 0.40 +0.09 35 15 24 0
29SEP26 20.00 C 0.18 0.30 0.18 0.26 +0.06 34 32 53 -15
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 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 93 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 5.23 +0.20 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.75 +0.21 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.27 +0.20 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.80 +0.19 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.35 +0.19 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.91 +0.17 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.51 +0.16 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.13 +0.15 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.79 +0.13 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.48 +0.15 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.21 +0.09 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.99 +0.08 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.80 +0.07 37 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.63 +0.06 37 0 186 0
29OCT26 21.00 C 0.38 0.38 0.38 0.37 +0.03 37 6 13 +6
29OCT26 22.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 0.00 37 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 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 14.00 C 0.00 0.00 0.00 4.81 - 35 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 4.35 +0.20 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.90 +0.19 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.47 +0.18 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.07 +0.18 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.68 +0.16 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.33 +0.16 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.00 +0.17 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.68 +0.13 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.43 +0.11 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.21 +0.10 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.01 +0.08 36 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.85 +0.08 36 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.57 +0.06 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.34 +0.21 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.87 +0.20 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.42 +0.20 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.98 +0.19 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 +0.18 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.17 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.78 +0.16 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.44 +0.15 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 +0.16 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.09 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 +0.07 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 +0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.55 +0.20 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.11 +0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.70 +0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.30 +0.18 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.92 +0.18 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 +0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 +0.16 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.90 +0.15 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.60 +0.14 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.33 +0.13 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 +0.13 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.84 +0.11 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 +0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 +0.09 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 +0.08 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 +0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 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 5.60 +0.20 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.19 +0.19 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.79 +0.19 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.41 +0.18 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.05 +0.17 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.71 +0.17 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.39 +0.16 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.09 +0.16 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 +0.14 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.55 +0.14 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.31 +0.13 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.09 +0.12 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.88 +0.11 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 +0.10 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.37 +0.08 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 +0.07 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 +0.05 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.33 - 32 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 4.96 +0.18 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.61 +0.18 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.28 +0.18 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.95 +0.16 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.66 +0.16 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.37 +0.15 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.12 +0.15 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.87 +0.14 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.64 +0.13 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.43 +0.13 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.22 +0.11 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.04 +0.11 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.70 +0.09 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.43 +0.09 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
TOTAL CALL 53 1,000 -9
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 41 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.08 34 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 65 0
29SEP26 19.00 P 0.90 0.90 0.90 0.89 -0.10 35 8 37 +8
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.15 34 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.41 -0.18 35 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.35 -0.20 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.34 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.34 -0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.34 -0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.34 -0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.34 -0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.34 -0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.34 -0.21 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.34 -0.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.34 -0.21 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.34 -0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.34 -0.21 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.26 -0.05 36 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.38 -0.07 36 0 25 0
29OCT26 17.50 P 0.00 0.00 0.00 0.53 -0.08 36 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 -0.08 36 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.97 -0.10 37 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 1.25 -0.09 37 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.56 -0.12 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.87 -0.16 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.62 -0.18 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.48 -0.19 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.39 -0.20 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.35 -0.21 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.34 -0.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.34 -0.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.34 -0.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.40 -0.04 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.54 -0.05 35 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 0.70 -0.07 35 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.91 -0.08 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.15 -0.11 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.43 -0.12 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.73 -0.11 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 2.04 -0.14 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.77 -0.16 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.58 -0.17 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.46 -0.19 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.39 -0.19 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.35 -0.21 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.34 -0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.34 -0.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.05 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.05 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.07 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 -0.08 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 -0.09 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.52 -0.10 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 -0.09 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 -0.14 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.62 -0.17 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.48 -0.19 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.40 -0.20 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.35 -0.21 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.34 -0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.34 -0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.34 -0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.34 -0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.34 -0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.34 -0.21 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.34 -0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.34 -0.21 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.34 -0.21 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.34 -0.21 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 -0.09 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 -0.10 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.18 -0.11 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 -0.12 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 -0.14 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.91 -0.15 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.71 -0.17 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.56 -0.18 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 -0.19 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.39 -0.20 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.35 -0.21 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.34 -0.21 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.34 -0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.34 -0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.34 -0.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.34 -0.21 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.34 -0.21 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.34 -0.21 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.34 -0.21 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.34 -0.21 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 -0.07 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 -0.07 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 -0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 -0.08 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.09 -0.10 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 -0.10 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.66 -0.12 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.98 -0.12 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.65 -0.14 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 -0.15 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.14 -0.16 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.96 -0.17 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.80 -0.18 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.67 -0.19 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.57 -0.20 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.48 -0.21 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.42 -0.20 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.37 -0.21 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.34 -0.21 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.34 -0.21 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.34 -0.21 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.57 - 32 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.84 -0.06 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.01 -0.05 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.18 -0.07 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.39 -0.06 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.59 -0.08 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.83 -0.09 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.08 -0.08 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.34 -0.10 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.62 -0.11 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.91 -0.12 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.23 -0.12 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.88 -0.14 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.59 -0.15 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.35 -0.16 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.13 -0.17 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.97 -0.17 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.82 -0.18 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.69 -0.19 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.59 -0.20 32 0 0 0
TOTAL PUT 8 1,124 +8
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$ 3.015
29SEP26 2.10 C 0.00 0.00 0.00 0.92 - 48 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.04 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP26 3.10 C 0.04 0.04 0.04 0.06 -0.01 28 10 10 +10
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29OCT26 2.90 C 0.19 0.19 0.19 0.20 -0.03 26 30 30 +30
29OCT26 3.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29OCT26 3.10 C 0.10 0.10 0.10 0.10 -0.02 27 15 15 +15
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29OCT26 3.40 C 0.02 0.02 0.02 0.02 -0.02 25 20 20 +20
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 74 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.93 - 25 0 0 -
27NOV26 2.20 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.56 -0.03 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 - 33 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 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 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.97 - 33 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.04 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.02 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 - 30 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.93 -0.03 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.01 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 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 2.10 C 0.00 0.00 0.00 1.00 - 29 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 -0.02 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
TOTAL CALL 75 1,217 +75
29SEP26 2.10 P 0.00 0.00 0.00 0.01 - 79 0 0 -
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 62 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 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
29SEP26 3.00 P 0.08 0.08 0.08 0.09 +0.02 30 11 161 +11
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.02 28 0 82 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.04 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.05 35 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.04 37 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.04 43 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.04 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.04 55 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.05 67 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.05 72 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.05 77 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 +0.05 82 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 +0.05 87 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.05 91 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.04 87 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.04 91 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.04 95 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.70 +0.04 98 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.04 102 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.04 105 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 +0.04 109 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 +0.04 117 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.04 125 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.74 +0.03 117 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.99 +0.03 123 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.25 +0.04 146 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.50 +0.04 152 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.75 +0.04 157 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.99 +0.03 146 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.25 +0.04 169 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.50 +0.04 174 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.74 +0.03 161 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.00 +0.04 184 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.25 +0.04 188 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 54 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 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 76 0
29OCT26 3.00 P 0.12 0.12 0.12 0.12 +0.01 28 30 38 +10
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.03 27 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.03 28 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.41 +0.04 31 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 +0.04 36 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.91 +0.05 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.01 +0.05 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.21 +0.05 62 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.31 +0.05 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.04 63 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.50 +0.04 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.60 +0.04 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.70 +0.04 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.80 +0.04 74 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 - 44 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 35 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 0.02 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 +0.05 40 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 +0.05 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.11 +0.05 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.21 +0.05 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.31 +0.05 55 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 - 38 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 30 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 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.02 31 0 5 0
30DEC26 2.90 P 0.14 0.14 0.14 0.14 +0.02 30 15 20 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.03 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.04 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.05 35 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 +0.05 38 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.05 41 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.05 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 +0.05 46 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 +0.05 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.04 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.04 49 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 +0.04 51 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.70 +0.04 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.80 +0.04 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.90 +0.04 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.00 +0.04 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.25 +0.04 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.50 +0.04 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.74 +0.03 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.99 +0.03 68 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.25 +0.04 78 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.50 +0.04 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.75 +0.04 84 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.99 +0.03 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.25 +0.04 90 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 30 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 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.03 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.04 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.03 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 +0.04 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.05 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 +0.04 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.05 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.05 33 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 +0.05 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.05 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.04 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 +0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.70 +0.04 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.80 +0.04 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.00 +0.04 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.25 +0.04 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.50 +0.04 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.74 +0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.99 +0.03 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.25 +0.04 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.50 +0.04 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.75 +0.04 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.99 +0.03 66 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 30 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 0.10 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 +0.02 30 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.60 +0.03 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.05 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.11 +0.04 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 +0.05 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 +0.04 34 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.60 +0.04 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.70 +0.04 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.80 +0.04 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.90 +0.04 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.00 +0.04 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.25 +0.04 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.50 +0.04 48 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.05 - 30 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.01 +0.01 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.10 +0.02 30 0 0 0
TOTAL PUT 56 1,433 +21
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$ 193.700
04SEP26 146.00 C 0.00 0.00 0.00 47.72 +1.18 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 46.72 +1.18 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 45.72 +1.18 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 44.72 +1.18 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 43.72 +1.18 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 41.23 +1.19 106 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 38.73 +1.19 99 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 36.23 +1.19 92 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 33.73 +1.19 84 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 31.23 +1.19 77 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 28.73 +1.19 70 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 26.23 +1.19 63 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 23.73 +1.19 56 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 21.23 +1.18 49 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 18.73 +1.15 42 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 16.24 +1.11 46 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 13.77 +1.03 46 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 11.34 +0.58 46 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 9.01 +0.46 46 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 6.84 +0.28 46 0 2 0
04SEP26 190.00 C 0.00 0.00 0.00 4.97 +0.14 47 0 2 0
04SEP26 192.50 C 2.75 2.75 2.30 3.43 +0.02 48 6 13 0
04SEP26 195.00 C 0.00 0.00 0.00 2.16 -0.13 47 0 0 0
04SEP26 197.50 C 1.36 1.36 0.90 1.26 -0.20 47 3 5 0
04SEP26 200.00 C 0.35 0.78 0.35 0.68 -0.21 47 6 5 -1
04SEP26 202.50 C 0.47 0.60 0.47 0.34 -0.17 47 2 6 0
04SEP26 205.00 C 0.00 0.00 0.00 0.15 -0.13 46 0 1 0
04SEP26 207.50 C 0.23 0.23 0.23 0.07 -0.07 47 2 2 +2
04SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 2 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 47.81 +1.19 53 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 46.81 +1.19 49 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 45.81 +1.19 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 44.81 +1.19 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 43.81 +1.19 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 41.31 +1.19 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 38.82 +1.19 47 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 36.32 +1.18 42 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 33.83 +1.18 44 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 31.34 +1.17 43 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 28.86 +1.15 43 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 26.40 +1.13 43 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 23.96 +1.09 43 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 21.56 +1.04 43 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 19.20 +0.97 43 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 16.93 +0.90 43 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 14.74 +0.81 43 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 12.67 +0.35 43 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 10.75 +0.40 43 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 9.03 +0.29 44 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 7.42 +0.22 43 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 5.99 +0.14 43 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 4.89 +0.21 44 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 3.82 +0.13 44 0 0 0
11SEP26 200.00 C 2.90 2.90 2.90 2.91 +0.05 44 2 21 +2
11SEP26 202.50 C 2.54 2.54 2.54 2.21 +0.03 44 1 17 +1
11SEP26 205.00 C 0.00 0.00 0.00 1.64 0.00 44 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 113.88 +1.20 91 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 111.38 +1.19 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 108.89 +1.20 78 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 106.40 +1.20 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 103.90 +1.20 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 101.41 +1.20 82 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 98.91 +1.20 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 96.42 +1.20 74 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 93.92 +1.20 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 91.43 +1.20 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.93 +1.19 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 86.44 +1.20 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.95 +1.20 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.45 +1.20 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.96 +0.80 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 76.46 +1.20 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 73.97 +1.20 52 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 71.47 +1.19 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 68.98 +1.20 46 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 66.49 +1.20 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 63.99 +1.19 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 61.50 +1.19 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 59.01 +0.64 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 56.52 +1.19 44 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 54.23 +1.38 59 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 51.56 +0.65 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.09 +0.64 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 46.63 +0.76 45 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 43.97 +1.34 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 41.76 +0.74 46 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 39.80 +0.97 55 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 38.00 +2.52 61 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 34.64 +1.08 46 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 32.33 +1.04 45 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 30.00 +0.51 44 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 27.89 +0.98 46 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 25.75 +0.93 45 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 23.69 +0.89 45 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 21.71 +0.85 45 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 19.81 +0.80 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 17.46 +0.20 42 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 16.29 +0.69 45 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 14.68 +0.83 45 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 13.16 +0.20 45 0 20 0
29SEP26 190.00 C 0.00 0.00 0.00 11.64 +0.08 45 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 10.37 +0.25 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 9.35 +0.26 46 0 88 0
29SEP26 197.50 C 0.00 0.00 0.00 8.14 +0.14 45 0 30 0
29SEP26 200.00 C 7.17 7.17 7.17 7.17 +0.15 46 2 70 +2
29SEP26 205.00 C 5.50 5.50 5.50 5.52 +0.19 46 3 79 0
29SEP26 210.00 C 3.32 4.10 3.32 4.17 +0.19 46 22 56 +21
29SEP26 215.00 C 0.00 0.00 0.00 3.06 +0.14 46 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 2.21 +0.10 46 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 1.57 +0.07 46 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 1.09 +0.04 46 0 44 0
29SEP26 235.00 C 0.00 0.00 0.00 0.75 +0.02 46 0 10 0
29SEP26 240.00 C 0.00 0.00 0.00 0.51 +0.01 46 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 69.40 +1.18 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 66.96 +1.18 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 64.52 +1.17 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 62.10 +1.16 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 59.70 +1.16 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 57.31 +1.14 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 54.95 +1.13 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 52.61 +1.12 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 50.30 +1.10 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 48.02 +1.08 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.68 +0.96 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 43.58 +1.04 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 41.42 +1.01 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 39.30 +0.98 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 37.24 +0.96 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 35.23 +0.93 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.28 +0.90 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 32.09 +1.58 52 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 30.43 +2.58 53 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 27.77 +0.80 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 26.06 +1.52 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 24.42 +1.44 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 22.84 +0.69 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 21.33 +0.66 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 19.81 +0.31 48 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 18.52 +0.34 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 17.36 +0.41 49 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 16.09 +0.39 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.01 +0.42 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 13.79 +0.41 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 12.94 +0.42 50 0 15 0
29OCT26 205.00 C 11.70 11.70 11.70 11.09 +0.38 50 1 60 -1
29OCT26 210.00 C 0.00 0.00 0.00 9.37 +0.32 50 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 7.88 +0.28 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 6.59 +0.24 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 5.48 +0.19 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 4.54 +0.16 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 3.74 +0.13 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 3.07 +0.11 49 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 2.51 +0.09 49 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 2.04 +0.13 49 0 28 0
27NOV26 135.00 C 0.00 0.00 0.00 60.64 +1.12 48 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 58.36 +1.10 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 56.11 +1.09 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 53.89 +1.07 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 51.71 +1.05 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 49.57 +1.03 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 47.46 +1.00 48 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 45.40 +0.98 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 43.38 +0.95 48 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 41.41 +0.93 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 39.49 +0.90 48 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.62 +0.88 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 35.80 +0.85 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 34.68 +1.46 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 32.93 +2.34 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 30.67 +1.66 48 0 0 0
27NOV26 175.00 C 29.46 29.46 29.46 29.07 +0.43 48 15 30 0
27NOV26 177.50 C 0.00 0.00 0.00 28.34 +2.32 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 26.82 +2.22 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 24.61 +0.65 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 23.24 +0.32 48 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 21.92 +0.26 48 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.87 +0.28 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 19.75 +0.43 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 18.48 +0.25 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 17.42 +0.21 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 16.42 +0.25 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 14.56 +0.34 49 0 21 0
27NOV26 210.00 C 12.09 12.09 12.09 12.72 +0.26 49 1 90 0
27NOV26 215.00 C 0.00 0.00 0.00 11.22 +0.33 49 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 9.78 +0.29 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 8.50 +0.25 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 7.36 +0.42 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.18 +0.18 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.33 +0.16 48 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.59 +0.14 48 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.94 +0.12 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 114.49 +1.22 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 112.02 +1.22 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 109.55 +1.22 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 107.08 +1.22 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 104.61 +1.22 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 102.15 +1.22 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 99.68 +1.21 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 97.23 +1.21 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 94.78 +1.21 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 92.33 +1.20 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.90 +1.21 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.47 +1.20 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.06 +1.20 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 82.65 +1.19 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 80.26 +1.18 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 77.89 +1.18 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 75.53 +1.17 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 73.20 +1.17 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 70.89 +1.16 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 68.60 +1.15 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 66.33 +1.13 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 64.10 +1.12 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 61.89 +1.11 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 59.72 +1.09 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 57.58 +1.08 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 55.48 +1.06 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.41 +1.04 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.39 +1.03 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.40 +1.01 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.27 +1.70 51 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 46.34 +3.08 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 43.71 +0.95 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 41.90 +0.92 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 40.14 +0.90 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 39.08 +2.66 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 36.76 +0.86 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 35.14 +0.83 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 33.58 +0.81 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.39 +1.12 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 31.07 +2.14 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 29.59 +2.01 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 28.12 +1.85 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.89 +1.10 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 25.67 +1.14 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.97 +0.34 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 22.89 +0.38 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 21.79 +0.34 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.75 +0.33 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.74 +0.30 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 17.86 +0.30 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 16.20 +0.45 49 0 83 0
30DEC26 215.00 C 0.00 0.00 0.00 14.55 +0.44 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.01 +0.40 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.62 +0.37 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.05 +0.39 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.95 +0.24 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.95 +0.26 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 7.05 +0.23 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.25 +0.21 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 115.15 +1.21 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 112.72 +1.21 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 110.30 +1.21 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 107.88 +1.20 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 105.48 +1.21 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 103.08 +1.20 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 100.69 +1.18 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 98.32 +1.18 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 95.96 +1.17 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 93.62 +1.16 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 91.29 +1.15 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 88.99 +1.14 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 86.70 +1.12 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 84.43 +1.10 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 82.19 +1.09 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 79.98 +1.08 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 77.78 +1.05 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 75.62 +1.04 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 73.49 +1.02 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 71.38 +1.00 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 69.31 +0.98 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.27 +0.96 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 65.26 +0.93 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.29 +0.91 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 61.35 +0.89 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.45 +0.86 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.59 +0.84 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.76 +0.81 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.97 +0.79 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 53.38 +1.72 50 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 51.40 +2.34 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.84 +0.71 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.21 +0.69 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.61 +0.66 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 44.06 +0.64 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 42.54 +0.61 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.07 +1.34 49 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 39.63 +0.56 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.24 +0.54 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.88 +0.52 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.56 +0.49 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 34.28 +0.47 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.03 +0.45 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.82 +0.05 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.65 -0.13 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.52 -0.22 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.42 0.00 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.35 -0.29 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.32 -0.39 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 24.36 -0.43 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.20 +0.26 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 21.43 +0.23 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 19.79 +0.20 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.26 +0.17 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.84 +0.15 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.52 +0.57 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.87 +0.09 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.77 +0.08 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.75 +0.06 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 101.38 +1.22 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 99.05 +1.20 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 96.78 +1.20 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 94.52 +1.20 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 92.27 +1.20 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 90.04 +1.17 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 87.87 +1.17 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 85.70 +1.17 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 83.53 +1.16 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 81.44 +1.14 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 79.38 +1.14 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 77.32 +1.14 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 75.26 +1.12 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 73.30 +1.09 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 71.37 +1.08 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 69.44 +1.08 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 67.53 +1.08 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 65.66 +1.02 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 63.89 +1.02 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.12 +1.02 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 60.37 +1.02 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 58.62 +1.01 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.95 +0.95 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.35 +0.94 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.76 +0.94 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.20 +0.94 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.63 +0.94 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.10 +0.87 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 47.70 +0.86 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 46.30 +0.85 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 44.92 +0.85 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 43.55 +0.85 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 42.17 +0.85 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.89 +0.77 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 39.69 +0.77 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 38.50 +0.76 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.32 +0.75 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 36.14 +0.75 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.96 +0.75 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.84 +0.67 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.83 +0.65 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.85 +0.66 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.86 +0.65 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 28.89 +0.65 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.02 +0.56 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.41 +0.55 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 23.81 +0.55 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.88 +1.22 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 20.81 +0.45 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.55 +0.46 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 18.28 +0.45 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 17.02 +0.45 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.94 +0.36 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 50.95 +0.93 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 49.62 +0.93 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.29 +0.93 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 47.05 +0.84 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.92 +0.85 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 44.78 +0.84 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.65 +0.84 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.51 +0.84 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.38 +0.84 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.25 +0.84 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 39.17 +0.74 47 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 38.23 +0.75 47 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 37.28 +0.74 47 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 36.34 +0.75 47 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 34.45 +0.74 47 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 32.56 +0.74 47 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.93 +0.65 47 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 29.40 +0.64 47 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 27.87 -0.17 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.12 +0.65 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.67 +0.55 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 24.43 +1.25 48 0 0 0
TOTAL CALL 66 12,230 +26
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 3 0
04SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.07 49 0 61 0
04SEP26 180.00 P 0.00 0.00 0.00 0.04 -0.16 46 0 51 0
04SEP26 182.50 P 0.00 0.00 0.00 0.12 -0.30 47 0 17 0
04SEP26 185.00 P 0.00 0.00 0.00 0.29 -0.49 47 0 37 0
04SEP26 187.50 P 0.74 0.74 0.74 0.63 -0.66 47 2 12 0
04SEP26 190.00 P 2.09 2.09 2.09 1.16 -0.93 46 4 11 0
04SEP26 192.50 P 0.00 0.00 0.00 2.03 -1.13 45 0 28 0
04SEP26 195.00 P 0.00 0.00 0.00 3.26 -1.29 44 0 20 0
04SEP26 197.50 P 0.00 0.00 0.00 4.89 -1.29 44 0 1 0
04SEP26 200.00 P 0.00 0.00 0.00 6.94 -1.14 46 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 9.10 -1.35 46 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 11.43 -1.31 47 0 2 0
04SEP26 207.50 P 0.00 0.00 0.00 13.84 -1.27 46 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 16.31 -1.23 46 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 18.80 -1.21 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 21.30 -1.20 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 23.80 -1.20 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 26.30 -1.20 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 28.80 -1.20 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 31.30 -1.20 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 33.80 -1.20 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 36.30 -1.20 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 38.80 -1.20 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 41.30 -1.20 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 43.80 -1.20 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 46.30 -1.20 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 48.80 -1.20 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 51.30 -1.20 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 53.80 -1.20 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 56.30 -1.20 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 58.80 -1.20 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 61.30 -1.20 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.08 -0.06 44 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.14 -0.10 44 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.23 -0.16 43 0 19 0
11SEP26 175.00 P 0.00 0.00 0.00 0.39 -0.22 43 0 2 0
11SEP26 177.50 P 0.67 0.67 0.67 0.61 -0.30 43 20 0 -20
11SEP26 180.00 P 1.55 1.65 1.55 0.93 -0.40 43 2 23 0
11SEP26 182.50 P 0.00 0.00 0.00 1.30 -0.48 43 0 0 0
11SEP26 185.00 P 2.50 2.50 2.00 1.86 -0.57 42 11 10 +9
11SEP26 187.50 P 2.28 2.28 2.28 2.57 -0.67 42 2 2 +2
11SEP26 190.00 P 3.20 3.20 2.85 3.45 -0.76 42 6 6 +6
11SEP26 192.50 P 0.00 0.00 0.00 4.51 -0.84 42 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 5.75 -0.94 42 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 7.17 -1.02 41 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 8.90 -0.94 42 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 10.82 -1.17 43 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 12.76 -1.20 43 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 14.82 -1.22 43 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 17.00 -1.22 43 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 19.27 -1.22 43 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 21.60 -1.22 43 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 23.98 -1.22 43 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 26.39 -1.22 43 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 28.84 -1.21 43 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 31.31 -1.21 42 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 33.80 -1.21 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 36.30 -1.20 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 38.80 -1.20 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 41.30 -1.20 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 43.80 -1.20 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 46.30 -1.20 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 48.80 -1.20 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 51.30 -1.20 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 53.80 -1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 0.00 46 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.23 -0.05 46 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.44 -0.09 46 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.60 -0.12 46 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.78 -0.17 46 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 1.05 -0.17 46 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 1.35 -0.24 46 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 1.70 -0.25 46 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 2.11 -0.36 45 0 27 0
29SEP26 175.00 P 0.00 0.00 0.00 2.53 -0.47 45 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.14 -0.43 45 0 26 0
29SEP26 180.00 P 4.20 4.20 3.58 3.78 -0.61 45 3 151 0
29SEP26 182.50 P 0.00 0.00 0.00 4.57 -0.49 45 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 5.41 -0.57 45 0 38 0
29SEP26 187.50 P 8.20 8.20 6.47 6.38 -0.63 44 211 543 -196
29SEP26 190.00 P 8.66 8.66 7.30 7.43 -0.71 44 10 62 0
29SEP26 192.50 P 0.00 0.00 0.00 8.60 -0.80 44 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 10.06 -0.71 45 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 11.26 -0.92 44 0 55 0
29SEP26 200.00 P 0.00 0.00 0.00 12.88 -0.63 45 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 16.34 -0.95 45 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 19.96 -1.65 45 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 23.88 -1.83 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.06 -1.12 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.45 -1.15 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.36 -0.82 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.97 -0.93 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.53 -1.18 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.40 -1.19 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.33 -1.20 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.36 -0.04 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.46 -0.07 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.59 -0.07 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.73 -0.10 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.92 -0.14 49 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.15 -0.15 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.43 -0.15 49 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.71 -0.17 49 0 40 0
29OCT26 155.00 P 0.00 0.00 0.00 2.06 -0.21 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.41 -0.14 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.81 -0.16 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.23 -0.23 48 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.75 -0.24 48 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 4.28 -0.35 48 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 4.93 -0.34 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.58 -0.43 48 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.39 -0.43 48 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.20 -0.50 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.07 -0.53 48 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.06 -0.68 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.08 -0.51 48 0 40 0
29OCT26 187.50 P 11.99 12.33 11.99 11.33 -0.49 48 5 50 +5
29OCT26 190.00 P 0.00 0.00 0.00 12.33 -0.71 47 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 13.57 -0.78 47 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.07 -0.63 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 16.49 -0.71 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 17.94 -0.73 48 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 21.12 -0.83 48 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.26 -0.19 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.11 -1.80 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 31.76 -1.09 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.77 -1.00 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.65 -0.30 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.09 -1.10 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 48.49 -1.11 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.94 -1.15 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.54 -1.15 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.99 -0.10 48 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.18 -0.11 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.41 -0.15 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.70 -0.14 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.98 -0.17 48 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.33 -0.20 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.72 -0.20 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.11 -0.25 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.61 -0.27 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.13 -0.27 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.65 -0.34 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.31 -0.35 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.99 -0.35 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.66 -0.41 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.47 -0.69 48 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.32 -0.19 48 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 9.25 -0.12 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 9.98 -0.37 48 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 10.83 -0.55 47 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.06 -0.31 48 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.01 -0.64 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.21 -0.70 47 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 15.73 -0.44 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 16.78 -0.75 48 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 18.16 -0.80 48 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 19.60 -0.83 48 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 21.42 -0.61 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.57 -0.56 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 27.48 -1.70 48 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 31.73 -0.09 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 35.36 -0.08 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.52 -0.73 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.80 -0.39 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.17 -1.07 48 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 50.38 -1.07 48 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 54.61 -1.10 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.02 -1.12 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.44 -0.03 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.66 -0.05 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.80 -0.05 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.96 -0.08 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.16 -0.08 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.36 -0.08 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.60 -0.12 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.89 -0.12 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.18 -0.11 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.52 -0.16 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.91 -0.17 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.31 -0.17 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.75 -0.22 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.28 -0.22 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.81 -0.22 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.34 -0.29 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.02 -0.29 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.70 -0.30 48 0 59 0
30DEC26 162.50 P 7.06 7.06 7.06 7.39 -0.30 48 1 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.15 -0.38 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.01 -0.38 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.87 -0.39 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.74 -0.17 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.73 -0.28 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.39 -0.47 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.43 -0.45 47 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 14.56 -0.38 47 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 15.84 -0.32 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 16.96 -0.47 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.35 -0.33 48 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 19.69 -0.37 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.08 -0.40 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 22.48 -0.46 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.09 -0.80 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.64 -1.58 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.99 -1.54 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.73 -0.65 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.00 -1.00 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.19 -0.46 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.51 -0.95 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.46 -0.95 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.43 -0.96 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.56 -1.03 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.79 -1.03 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.04 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.94 -0.10 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.11 -0.14 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.32 -0.14 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.53 -0.14 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.75 -0.20 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.05 -0.20 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.35 -0.20 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.65 -0.23 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.02 -0.27 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.43 -0.27 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.84 -0.28 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.25 -0.35 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.78 -0.36 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.32 -0.37 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.87 -0.38 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.42 -0.45 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.10 -0.47 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.81 -0.47 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.51 -0.48 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.07 -0.65 46 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.02 -0.59 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.90 -0.60 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.79 -0.59 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.67 -0.60 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.56 -0.69 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.61 -0.71 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.69 -0.71 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.76 -0.39 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.75 -0.33 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.83 -0.44 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.03 -0.47 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 21.27 -0.50 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.64 -0.48 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 23.86 -0.57 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.26 -0.60 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 26.72 -0.53 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.09 -0.59 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.75 -0.32 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 32.78 -0.40 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 35.89 -0.62 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 39.15 -2.11 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 42.33 -1.07 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.78 -1.14 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.45 -1.15 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.14 -1.16 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.86 -1.20 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 60.84 -1.21 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.83 -1.22 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.95 -0.05 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.10 -0.06 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.31 -0.07 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.53 -0.07 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.75 -0.07 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.01 -0.10 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.32 -0.10 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.62 -0.11 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.93 -0.12 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.33 -0.14 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.75 -0.14 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.17 -0.15 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.59 -0.16 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.11 -0.20 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.66 -0.21 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.22 -0.21 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.78 -0.21 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.38 -0.27 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.10 -0.27 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.81 -0.28 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.53 -0.28 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.25 -0.28 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.05 -0.36 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.94 -0.36 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.83 -0.36 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.73 -0.36 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.62 -0.37 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.57 -0.45 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.65 -0.45 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.73 -0.45 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.81 -0.46 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.90 -0.46 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.98 -0.48 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.48 -0.05 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.53 -0.22 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.79 -0.21 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.30 -0.46 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 27.63 -0.48 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.78 -0.23 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.18 -0.25 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.36 -0.58 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.82 -0.45 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.37 -0.40 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.28 -0.70 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.35 -0.78 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.66 -0.78 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.98 -0.78 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.31 -0.79 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.85 -0.88 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.50 -0.89 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 61.17 -0.89 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.85 -0.90 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 68.72 -0.97 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 21.69 -0.41 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 22.80 -0.41 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 23.92 -0.42 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.13 -0.50 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.43 -0.51 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.33 -0.31 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.59 -0.40 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.91 -0.42 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.25 -0.44 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 32.64 -0.45 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.09 -0.43 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 35.53 -0.46 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.98 -0.73 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 38.76 -0.27 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 41.78 -0.57 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 44.96 -0.49 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.24 -0.31 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 51.50 -0.74 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.87 -0.74 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.26 -0.75 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 61.79 -0.83 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 65.48 -0.84 47 0 0 0
TOTAL PUT 277 13,219 -194
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$ 49.240
04SEP26 38.50 C 0.00 0.00 0.00 10.75 -0.24 121 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 10.25 -0.29 115 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.75 -0.24 109 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 9.25 -0.33 103 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.75 -0.24 97 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 8.25 -0.24 91 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.75 -0.24 85 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 7.25 -0.24 80 0 1 0
04SEP26 42.50 C 0.00 0.00 0.00 6.75 -0.24 74 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 6.25 -0.44 69 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 5.75 -0.25 63 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 5.25 -0.25 58 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.76 -0.25 63 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 4.27 -0.26 63 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.78 -0.27 60 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 3.30 -0.28 58 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.83 -0.31 57 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 2.33 -0.38 49 0 40 0
04SEP26 47.50 C 0.00 0.00 0.00 1.90 -0.41 49 0 87 0
04SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.41 50 0 77 0
04SEP26 48.50 C 0.00 0.00 0.00 1.16 -0.40 50 0 96 0
04SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.40 50 0 83 0
04SEP26 49.50 C 0.65 0.65 0.65 0.62 -0.36 50 10 110 -10
04SEP26 50.00 C 0.54 0.54 0.33 0.43 -0.32 50 47 115 +8
04SEP26 51.00 C 0.21 0.21 0.21 0.18 -0.22 50 4 81 0
04SEP26 52.00 C 0.11 0.11 0.11 0.07 -0.14 52 18 129 -18
04SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.07 55 0 128 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 31 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 60 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 146 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 10.27 -0.56 48 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.78 -0.52 58 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 9.28 -0.51 55 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.79 -0.50 56 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 8.26 -0.52 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.78 -0.49 45 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 7.32 -0.45 54 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.83 -0.44 53 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 6.35 -0.34 52 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 5.88 -0.23 52 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 5.42 -0.22 52 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.96 -0.23 51 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 4.52 -0.23 51 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 4.09 -0.23 50 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 3.67 -0.24 50 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 3.27 -0.25 49 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 2.89 -0.25 49 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 2.45 -0.38 45 0 46 0
11SEP26 48.00 C 0.00 0.00 0.00 2.13 -0.34 46 0 24 0
11SEP26 48.50 C 1.88 1.88 1.88 1.83 -0.34 46 2 31 0
11SEP26 49.00 C 0.00 0.00 0.00 1.55 -0.36 45 0 0 0
11SEP26 49.50 C 1.55 1.55 1.27 1.30 -0.34 45 27 23 +21
11SEP26 50.00 C 1.50 1.50 1.11 1.10 -0.30 46 60 48 +33
11SEP26 51.00 C 0.85 0.96 0.78 0.77 -0.21 46 47 64 +47
11SEP26 52.00 C 0.59 0.59 0.59 0.53 -0.17 47 10 10 +9
11SEP26 53.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 51 0
11SEP26 54.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 13 0
11SEP26 55.00 C 0.17 0.17 0.17 0.15 -0.03 50 20 33 +20
11SEP26 56.00 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
11SEP26 57.00 C 0.09 0.09 0.09 0.07 +0.01 52 3 2 -3
11SEP26 58.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.29 -0.24 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.29 -0.24 89 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.29 -0.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.29 -0.24 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.30 -0.24 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.30 -0.24 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.30 -0.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.30 -0.24 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.31 -0.24 69 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.31 -0.24 62 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.31 -0.24 52 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.32 -0.23 60 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.24 -0.53 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.45 -0.37 77 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.55 -0.44 80 0 801 0
29SEP26 36.00 C 13.30 13.30 13.30 13.63 -0.26 80 1 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.55 -0.38 69 0 899 0
29SEP26 38.00 C 11.24 11.24 11.24 11.63 -0.29 69 10 798 -10
29SEP26 39.00 C 0.00 0.00 0.00 10.58 -0.39 60 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.56 -0.49 54 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.81 -0.28 60 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 7.77 -0.43 53 0 533 0
29SEP26 43.00 C 0.00 0.00 0.00 6.91 -0.20 52 0 821 0
29SEP26 44.00 C 5.80 5.80 5.80 5.97 -0.52 47 4 119 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 -0.22 50 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 4.59 -0.23 50 0 272 0
29SEP26 47.00 C 3.74 3.74 3.74 3.79 -0.37 46 20 337 0
29SEP26 48.00 C 3.24 3.24 3.24 3.23 -0.33 47 15 888 0
29SEP26 49.00 C 2.55 2.98 2.55 2.66 -0.38 46 70 173 +65
29SEP26 50.00 C 2.27 2.39 2.27 2.22 -0.31 47 39 2,022 +16
29SEP26 52.50 C 1.42 1.42 1.40 1.40 -0.25 48 20 1,699 0
29SEP26 55.00 C 1.00 1.00 0.89 0.86 -0.17 50 56 698 -41
29SEP26 57.50 C 0.54 0.54 0.50 0.52 -0.15 51 65 443 -35
29SEP26 60.00 C 0.42 0.42 0.36 0.33 -0.09 53 45 491 +45
29SEP26 62.50 C 0.24 0.24 0.24 0.20 -0.08 54 4 780 -4
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.06 55 0 210 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.04 57 0 217 0
29SEP26 70.00 C 0.09 0.09 0.09 0.05 -0.03 59 20 111 -20
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 23.36 -0.24 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.37 -0.24 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.38 -0.24 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.31 -0.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.46 -0.32 63 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.46 -0.33 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.36 -0.47 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.49 -0.38 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.51 -0.49 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.63 -0.36 55 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.63 -0.42 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.70 -0.44 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.93 -0.30 55 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.91 -0.42 50 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 10.20 -0.32 53 0 73 0
29OCT26 41.00 C 9.35 9.35 9.35 9.42 -0.21 53 10 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.65 -0.37 53 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.77 -0.24 51 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 7.07 -0.23 51 0 138 0
29OCT26 45.00 C 0.00 0.00 0.00 6.41 -0.29 51 0 71 0
29OCT26 46.00 C 0.00 0.00 0.00 5.79 -0.26 51 0 54 0
29OCT26 47.00 C 5.09 5.11 5.02 5.09 -0.31 49 70 277 +50
29OCT26 48.00 C 4.28 4.72 4.28 4.54 -0.30 49 45 182 +15
29OCT26 49.00 C 3.82 4.35 3.82 4.09 -0.28 49 51 280 +16
29OCT26 50.00 C 3.64 3.64 3.64 3.61 -0.26 49 20 253 0
29OCT26 52.50 C 2.76 2.76 2.72 2.68 -0.30 50 4 307 +4
29OCT26 55.00 C 0.00 0.00 0.00 2.00 -0.24 51 0 274 0
29OCT26 57.50 C 0.00 0.00 0.00 1.48 -0.20 52 0 57 0
29OCT26 60.00 C 0.00 0.00 0.00 1.05 -0.22 52 0 2,005 0
29OCT26 62.50 C 0.00 0.00 0.00 0.74 -0.23 52 0 304 0
29OCT26 65.00 C 0.68 0.68 0.68 0.51 -0.24 52 30 85 +30
29OCT26 67.50 C 0.52 0.54 0.46 0.35 -0.24 52 68 189 +52
29OCT26 70.00 C 0.00 0.00 0.00 0.24 -0.22 52 0 2,060 0
29OCT26 72.50 C 0.00 0.00 0.00 0.16 -0.21 52 0 123 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 -0.19 52 0 328 0
27NOV26 29.00 C 0.00 0.00 0.00 20.57 -0.53 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.61 -0.52 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.79 -0.39 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.84 -0.42 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.89 -0.41 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.96 -0.53 58 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.87 -0.71 51 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.16 -0.53 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.22 -0.49 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.36 -0.59 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.47 -0.37 51 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.76 -0.56 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.96 -0.58 51 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.25 -0.38 51 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.54 -0.44 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.86 -0.32 50 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.30 -0.32 51 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.73 -0.45 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.08 -0.33 50 0 61 0
27NOV26 48.00 C 5.60 5.60 5.60 5.54 -0.32 50 20 109 +20
27NOV26 49.00 C 0.00 0.00 0.00 5.07 -0.34 50 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 4.68 -0.27 51 0 164 0
27NOV26 52.50 C 3.84 3.84 3.78 3.74 -0.25 51 30 111 +30
27NOV26 55.00 C 3.04 3.04 3.04 2.99 -0.27 52 16 174 +16
27NOV26 57.50 C 0.00 0.00 0.00 2.40 -0.23 53 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 1.95 -0.18 54 0 185 0
27NOV26 62.50 C 0.00 0.00 0.00 1.53 -0.20 54 0 151 0
27NOV26 65.00 C 0.00 0.00 0.00 1.20 -0.20 54 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.94 -0.20 55 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.73 -0.20 55 0 91 0
27NOV26 72.50 C 0.71 0.71 0.71 0.58 -0.18 55 25 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.45 -0.18 55 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 28.45 -0.23 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.46 -0.24 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.50 -0.21 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.50 -0.23 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.62 -0.13 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.68 -0.64 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.76 -0.56 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.79 -0.63 61 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.68 -0.48 52 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.90 -0.62 58 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.99 -0.59 58 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.05 -0.55 56 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.15 -0.53 55 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.28 -0.53 55 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.31 -0.61 52 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.57 -0.49 54 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.91 -0.32 56 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.91 -0.51 52 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 12.24 -0.40 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.53 -0.35 53 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.79 -0.37 53 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 10.06 -0.41 52 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 9.34 -0.46 51 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.61 -0.56 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.09 -0.35 51 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.59 -0.28 51 0 693 0
30DEC26 47.00 C 0.00 0.00 0.00 7.11 -0.22 52 0 53 0
30DEC26 48.00 C 6.40 6.40 6.40 6.43 -0.34 50 4 812 0
30DEC26 49.00 C 6.04 6.04 6.04 5.97 -0.33 50 15 230 0
30DEC26 50.00 C 0.00 0.00 0.00 5.56 -0.31 50 0 248 0
30DEC26 52.50 C 4.67 4.70 4.67 4.67 -0.24 51 30 341 +30
30DEC26 55.00 C 3.88 3.88 3.88 3.87 -0.24 52 15 155 0
30DEC26 57.50 C 3.23 3.23 3.23 3.24 -0.20 52 15 116 0
30DEC26 60.00 C 0.00 0.00 0.00 2.72 -0.18 53 0 73 0
30DEC26 62.50 C 2.37 2.42 2.37 2.30 -0.16 54 30 216 +30
30DEC26 65.00 C 0.00 0.00 0.00 1.95 -0.11 55 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.67 -0.06 56 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 -0.03 57 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 1.23 0.00 57 0 197 0
30DEC26 75.00 C 1.08 1.08 0.97 1.07 +0.03 58 17 19 +15
30MAR27 21.00 C 0.00 0.00 0.00 28.67 -0.21 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.71 -0.21 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.99 -0.36 63 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.16 -0.37 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.05 -0.52 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.09 -0.61 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.22 -0.53 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.33 -0.56 56 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.45 -0.54 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.66 -0.47 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.83 -0.45 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.90 -0.46 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.13 -0.47 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.28 -0.54 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.66 -0.40 54 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.91 -0.38 54 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 15.16 -0.39 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.44 -0.39 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.77 -0.37 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.09 -0.14 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.43 -0.15 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.82 -0.14 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.23 -0.14 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.48 -0.54 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.94 -0.38 51 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.43 -0.37 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.94 -0.36 51 0 48 0
30MAR27 48.00 C 0.00 0.00 0.00 8.37 -0.40 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 7.99 -0.34 50 0 80 0
30MAR27 50.00 C 7.70 7.70 7.64 7.58 -0.32 51 34 72 +17
30MAR27 52.50 C 0.00 0.00 0.00 6.77 -0.18 52 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 5.84 -0.28 51 0 2 0
30MAR27 57.50 C 5.00 5.00 5.00 5.14 -0.27 52 20 49 +19
30MAR27 60.00 C 0.00 0.00 0.00 4.54 -0.24 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.08 -0.15 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.58 -0.18 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.21 -0.12 54 0 0 0
30MAR27 70.00 C 2.85 2.86 2.85 2.88 -0.07 55 31 51 +6
30MAR27 72.50 C 0.00 0.00 0.00 2.59 -0.03 55 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.34 +0.01 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.89 -0.27 49 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.96 -0.27 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.04 -0.31 49 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.16 -0.37 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.25 -0.32 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.37 -0.33 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.51 -0.31 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.67 -0.31 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.85 -0.32 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.04 -0.32 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.26 -0.32 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.49 -0.33 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.75 -0.32 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.02 -0.33 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.60 -0.16 53 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.64 -0.32 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 16.23 -0.07 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.59 -0.07 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.02 -0.38 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.37 -0.43 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.82 -0.32 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.16 -0.45 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.72 -0.33 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.06 -0.52 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.55 -0.37 51 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 11.07 -0.36 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.61 -0.35 51 0 21 0
29JUN27 48.00 C 0.00 0.00 0.00 9.99 -0.33 50 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 9.58 -0.32 50 0 54 0
29JUN27 50.00 C 0.00 0.00 0.00 9.29 -0.21 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.37 -0.28 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.56 -0.25 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.75 -0.35 51 0 70 0
29JUN27 60.00 C 6.12 6.25 6.12 6.18 -0.25 52 60 90 +60
29JUN27 62.50 C 0.00 0.00 0.00 5.57 -0.26 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.96 -0.35 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.75 -0.11 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.32 -0.12 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.94 -0.12 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.59 -0.13 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.51 -0.21 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.96 -0.20 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.42 -0.21 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.91 -0.20 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.54 -0.07 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.06 -0.36 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.60 -0.34 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.15 -0.34 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.45 -0.33 51 0 15 0
29SEP27 49.00 C 11.30 11.30 11.30 11.05 -0.32 51 10 10 +10
29SEP27 50.00 C 10.92 10.92 10.92 10.67 -0.32 51 15 15 +15
29SEP27 52.50 C 0.00 0.00 0.00 9.96 -0.28 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.15 -0.28 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.41 -0.28 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.91 +0.04 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.09 -0.31 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.75 -0.18 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.27 -0.08 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.98 +0.13 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.42 0.00 55 0 0 0
TOTAL CALL 1,302 56,841 +558
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 225 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 21 0
04SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 96 0
04SEP26 45.50 P 0.00 0.00 0.00 0.04 -0.02 62 0 32 0
04SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.04 60 0 30 0
04SEP26 46.50 P 0.00 0.00 0.00 0.09 -0.05 58 0 63 0
04SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.07 57 0 653 0
04SEP26 47.50 P 0.44 0.44 0.23 0.22 -0.07 56 18 108 +12
04SEP26 48.00 P 0.30 0.63 0.30 0.32 -0.09 55 24 454 0
04SEP26 48.50 P 0.41 0.41 0.41 0.47 -0.09 54 2 187 -2
04SEP26 49.00 P 1.02 1.02 0.64 0.66 -0.06 53 39 133 +6
04SEP26 49.50 P 1.33 1.33 0.95 0.92 -0.04 53 27 245 +7
04SEP26 50.00 P 1.80 1.80 1.80 1.23 -0.01 54 13 412 0
04SEP26 51.00 P 0.00 0.00 0.00 2.00 +0.10 57 0 75 0
04SEP26 52.00 P 2.74 2.74 2.74 2.91 +0.19 64 15 19 0
04SEP26 53.00 P 0.00 0.00 0.00 3.78 +0.14 53 0 800 0
04SEP26 54.00 P 0.00 0.00 0.00 4.76 +0.23 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 5.76 +0.23 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 6.76 +0.24 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 7.76 +0.24 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 8.76 +0.24 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 9.92 +0.40 158 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 10.90 +0.38 165 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 11.93 +0.41 182 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 12.94 +0.42 195 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 13.76 +0.24 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 14.90 +0.38 205 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 15.76 +0.24 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 16.76 +0.24 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 17.76 +0.24 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 18.76 +0.24 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 19.76 +0.24 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 20.76 +0.24 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 21.76 +0.24 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 22.76 +0.24 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 20 0
11SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.20 +0.02 52 0 6 0
11SEP26 45.00 P 0.27 0.27 0.27 0.25 +0.01 51 2 14 0
11SEP26 45.50 P 0.38 0.38 0.38 0.32 +0.01 51 15 20 +15
11SEP26 46.00 P 0.49 0.49 0.41 0.41 0.00 50 20 105 0
11SEP26 46.50 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
11SEP26 47.00 P 0.72 0.72 0.72 0.63 -0.01 49 4 24 +4
11SEP26 47.50 P 0.00 0.00 0.00 0.78 0.00 49 0 45 0
11SEP26 48.00 P 1.25 1.25 1.25 0.95 +0.01 49 1 131 +1
11SEP26 48.50 P 0.00 0.00 0.00 1.14 +0.01 48 0 30 0
11SEP26 49.00 P 1.72 1.72 1.72 1.36 +0.02 48 15 30 +15
11SEP26 49.50 P 0.00 0.00 0.00 1.61 +0.01 48 0 75 0
11SEP26 50.00 P 2.08 2.08 2.08 1.91 +0.08 49 12 42 +12
11SEP26 51.00 P 2.75 2.78 2.75 2.60 +0.15 50 30 60 +30
11SEP26 52.00 P 3.24 3.24 3.24 3.37 +0.19 52 13 13 +13
11SEP26 53.00 P 0.00 0.00 0.00 4.22 +0.22 55 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 4.97 +0.14 49 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 5.89 +0.23 50 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 6.83 +0.24 50 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 7.80 +0.25 52 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 8.95 +0.42 73 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 9.92 +0.40 76 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 10.90 +0.38 79 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 11.93 +0.41 88 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 12.94 +0.42 94 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 13.90 +0.38 94 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 14.90 +0.38 99 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 15.76 +0.24 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 16.76 +0.24 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 17.76 +0.24 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 18.76 +0.24 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 19.76 +0.24 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 20.76 +0.24 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 21.76 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 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 70 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 0.02 +0.01 58 0 1,185 0
29SEP26 35.00 P 0.10 0.10 0.10 0.04 +0.02 59 4 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.03 56 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.04 55 0 689 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 +0.04 55 0 2,293 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 +0.03 53 0 788 0
29SEP26 42.00 P 0.42 0.42 0.42 0.45 +0.05 53 15 386 0
29SEP26 43.00 P 0.58 0.58 0.57 0.57 +0.02 52 45 184 +15
29SEP26 44.00 P 0.81 0.81 0.72 0.74 +0.02 51 148 353 +137
29SEP26 45.00 P 0.95 1.06 0.92 0.95 -0.01 49 160 611 -1
29SEP26 46.00 P 1.10 1.35 1.10 1.25 +0.04 49 52 411 +35
29SEP26 47.00 P 1.63 1.63 1.58 1.58 +0.05 49 16 1,100 0
29SEP26 48.00 P 2.10 2.10 1.94 1.98 +0.04 49 26 301 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 +0.05 49 0 523 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 +0.12 49 0 295 0
29SEP26 52.50 P 4.73 4.73 4.54 4.70 +0.18 51 90 106 +21
29SEP26 55.00 P 0.00 0.00 0.00 6.54 -0.06 50 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 8.71 +0.23 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.16 +0.43 60 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.53 +0.45 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.86 +0.25 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.28 +0.22 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.76 +0.22 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.26 +0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.76 +0.24 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 58 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 0.01 -0.01 51 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.22 -0.02 51 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 268 0
29OCT26 38.00 P 0.00 0.00 0.00 0.41 -0.02 51 0 768 0
29OCT26 39.00 P 0.00 0.00 0.00 0.53 -0.03 51 0 397 0
29OCT26 40.00 P 0.00 0.00 0.00 0.69 -0.02 51 0 543 0
29OCT26 41.00 P 0.00 0.00 0.00 0.89 -0.02 51 0 616 0
29OCT26 42.00 P 1.10 1.10 1.10 1.11 +0.01 51 20 648 +20
29OCT26 43.00 P 0.00 0.00 0.00 1.38 +0.05 51 0 404 0
29OCT26 44.00 P 0.00 0.00 0.00 1.67 +0.07 51 0 279 0
29OCT26 45.00 P 0.00 0.00 0.00 1.98 +0.07 51 0 176 0
29OCT26 46.00 P 0.00 0.00 0.00 2.35 +0.08 51 0 162 0
29OCT26 47.00 P 0.00 0.00 0.00 2.78 +0.10 51 0 156 0
29OCT26 48.00 P 0.00 0.00 0.00 3.24 +0.12 51 0 454 0
29OCT26 49.00 P 0.00 0.00 0.00 3.77 +0.13 51 0 606 0
29OCT26 50.00 P 4.37 4.41 4.37 4.29 +0.14 51 20 502 0
29OCT26 52.50 P 5.75 5.88 5.75 5.87 +0.17 52 30 316 0
29OCT26 55.00 P 0.00 0.00 0.00 7.55 -0.23 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.65 +0.37 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.75 +0.27 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.01 +0.35 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.23 +0.41 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.56 +0.26 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.98 +0.33 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.54 +0.48 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.88 +0.36 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 -0.07 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 -0.08 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.35 -0.09 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.47 -0.08 50 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.60 -0.10 50 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.77 -0.09 51 0 59 0
27NOV26 39.00 P 1.10 1.10 1.10 0.96 -0.11 51 2 188 +2
27NOV26 40.00 P 0.00 0.00 0.00 1.19 -0.09 51 0 159 0
27NOV26 41.00 P 0.00 0.00 0.00 1.45 -0.07 51 0 65 0
27NOV26 42.00 P 0.00 0.00 0.00 1.74 -0.02 51 0 4 0
27NOV26 43.00 P 2.15 2.15 2.15 2.07 +0.02 51 1 70 +1
27NOV26 44.00 P 0.00 0.00 0.00 2.44 +0.06 52 0 61 0
27NOV26 45.00 P 0.00 0.00 0.00 2.83 +0.09 52 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.25 +0.11 52 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 3.70 +0.12 52 0 100 0
27NOV26 48.00 P 4.18 4.18 4.10 4.20 +0.15 52 48 455 +21
27NOV26 49.00 P 0.00 0.00 0.00 4.71 +0.14 52 0 147 0
27NOV26 50.00 P 0.00 0.00 0.00 5.25 +0.15 52 0 325 0
27NOV26 52.50 P 0.00 0.00 0.00 6.86 +0.22 53 0 197 0
27NOV26 55.00 P 0.00 0.00 0.00 8.57 +0.16 54 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.51 +0.41 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.53 +0.31 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.65 +0.34 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.70 +0.37 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.02 +0.46 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.35 +0.53 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.67 +0.53 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.03 +0.20 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 0.02 +0.01 54 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.03 52 0 132 0
30DEC26 31.00 P 0.50 0.50 0.50 0.27 +0.03 51 6 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 +0.04 52 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.05 52 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.05 52 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 +0.06 52 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 +0.05 52 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 +0.06 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.29 +0.06 52 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 +0.05 52 0 163 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 +0.10 52 0 86 0
30DEC26 41.00 P 0.00 0.00 0.00 2.08 +0.05 52 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 +0.05 51 0 839 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 0.00 51 0 555 0
30DEC26 44.00 P 0.00 0.00 0.00 3.12 +0.10 52 0 47 0
30DEC26 45.00 P 0.00 0.00 0.00 3.51 +0.10 51 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 +0.12 51 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.12 51 0 77 0
30DEC26 48.00 P 4.86 4.86 4.86 4.94 +0.13 51 15 105 0
30DEC26 49.00 P 5.39 5.39 5.20 5.39 +0.06 51 30 149 +30
30DEC26 50.00 P 6.24 6.24 6.24 6.00 +0.11 51 12 117 +12
30DEC26 52.50 P 0.00 0.00 0.00 7.73 +0.31 54 0 163 0
30DEC26 55.00 P 9.22 9.22 9.22 9.15 +0.06 52 15 30 +15
30DEC26 57.50 P 0.00 0.00 0.00 11.11 +0.21 53 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 13.08 +0.24 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.03 +0.16 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.16 +0.40 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.32 +0.30 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.59 +0.21 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.94 +0.58 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.28 +0.45 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 +0.04 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.04 53 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.05 53 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 +0.05 53 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.39 +0.07 53 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 +0.06 53 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.59 +0.07 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 +0.08 52 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.87 +0.10 52 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 1.04 +0.09 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 +0.09 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.43 +0.10 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 +0.08 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 +0.08 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 +0.04 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 +0.07 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.70 +0.17 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 +0.06 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 -0.01 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 +0.08 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 +0.08 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 +0.08 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 5.02 +0.09 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.50 +0.09 51 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 +0.08 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.53 +0.11 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.14 +0.17 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.61 +0.07 51 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 9.22 +0.15 52 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.90 +0.17 52 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.71 +0.24 53 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.53 +0.20 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.37 +0.10 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.41 +0.24 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.47 +0.08 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.58 +0.06 53 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.75 +0.35 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.98 +0.30 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 -0.05 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.41 -0.06 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.09 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.64 -0.07 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.77 -0.07 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.93 -0.08 50 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.12 -0.06 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.30 -0.07 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.53 -0.12 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 -0.10 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 -0.11 51 0 38 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 -0.08 51 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.64 -0.04 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 +0.04 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.25 +0.04 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.66 +0.09 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.09 +0.08 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.48 +0.08 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.83 +0.03 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.31 +0.08 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.77 +0.18 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.25 +0.11 51 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.92 +0.26 52 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.27 +0.12 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.79 +0.11 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.38 +0.14 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.95 +0.13 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.52 +0.16 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.19 +0.19 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.94 +0.18 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.78 +0.19 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.56 +0.13 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.49 +0.20 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.50 +0.21 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.54 +0.21 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.70 +0.27 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.80 +0.25 53 0 8 0
29SEP27 40.00 P 0.00 0.00 0.00 5.01 +0.06 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.41 +0.04 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.85 +0.05 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.34 +0.09 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.81 +0.08 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.32 +0.12 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.82 +0.10 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.35 +0.10 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.92 +0.12 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.49 +0.13 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.09 +0.15 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.64 +0.16 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.24 +0.15 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.02 +0.20 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.84 +0.22 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.61 +0.11 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.62 +0.28 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.62 -0.03 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.64 +0.24 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.01 +0.22 55 0 0 0
TOTAL PUT 1,005 65,419 +421
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.580
29SEP26 3.80 C 0.000 0.000 0.000 2.788 +0.069 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.689 +0.070 63 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.589 +0.070 54 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.489 +0.070 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.389 +0.070 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.290 +0.070 53 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.190 +0.070 47 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.090 +0.070 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.990 +0.070 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.890 +0.069 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.791 +0.072 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.691 +0.070 33 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.591 +0.070 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.342 +0.070 29 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.082 +0.059 0 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.845 +0.069 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.605 +0.071 23 0 766 0
29SEP26 6.25 C 0.301 0.370 0.301 0.386 +0.052 22 19 677 -17
29SEP26 6.50 C 0.180 0.212 0.173 0.209 +0.037 22 109 1,254 +50
29SEP26 6.75 C 0.102 0.104 0.102 0.104 +0.027 23 40 187 +20
29SEP26 7.00 C 0.042 0.045 0.042 0.040 +0.010 23 59 572 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.013 +0.004 23 0 157 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 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 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 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 42 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 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 2.698 +0.079 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.599 +0.077 40 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.499 +0.080 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.400 +0.076 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.300 +0.075 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.201 +0.079 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.101 +0.070 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.002 +0.071 31 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.902 +0.070 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.803 +0.071 28 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.703 +0.070 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.604 +0.070 25 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.357 +0.070 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.113 +0.068 24 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.878 +0.062 24 0 273 0
29OCT26 6.00 C 0.000 0.000 0.000 0.661 +0.042 24 0 245 0
29OCT26 6.25 C 0.000 0.000 0.000 0.471 +0.055 24 0 38 0
29OCT26 6.50 C 0.266 0.287 0.266 0.305 +0.035 23 7 230 0
29OCT26 6.75 C 0.000 0.000 0.000 0.191 +0.025 24 0 212 0
29OCT26 7.00 C 0.108 0.111 0.084 0.112 +0.015 24 71 167 +71
29OCT26 7.25 C 0.053 0.053 0.053 0.061 +0.006 24 10 80 0
29OCT26 7.50 C 0.000 0.000 0.000 0.033 +0.005 24 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.016 +0.003 24 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.007 +0.001 24 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.509 +0.072 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.410 +0.072 30 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.311 +0.082 31 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.211 +0.072 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.112 +0.072 24 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.013 +0.072 26 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.914 +0.077 25 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.815 +0.083 25 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.717 +0.075 26 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.619 +0.085 26 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.377 +0.090 26 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.143 +0.098 26 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.923 +0.092 26 0 90 0
27NOV26 6.00 C 0.615 0.638 0.615 0.700 +0.059 23 58 148 +29
27NOV26 6.25 C 0.000 0.000 0.000 0.529 +0.053 24 0 130 0
27NOV26 6.50 C 0.325 0.357 0.325 0.386 +0.046 25 2 32 0
27NOV26 6.75 C 0.000 0.000 0.000 0.271 +0.038 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.184 +0.030 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.120 +0.018 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.076 +0.012 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.048 +0.010 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.029 +0.008 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.017 +0.005 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.010 +0.003 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 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 2.698 +0.051 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.599 +0.051 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.509 +0.060 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.410 +0.069 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.313 +0.062 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.211 +0.059 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.112 +0.059 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 2.013 +0.058 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.914 +0.077 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.815 +0.076 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.717 +0.075 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.622 +0.088 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.377 +0.070 23 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 1.159 +0.061 27 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.923 +0.081 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.751 +0.075 27 0 357 0
30DEC26 6.25 C 0.000 0.000 0.000 0.563 +0.045 25 0 186 0
30DEC26 6.50 C 0.360 0.413 0.360 0.398 +0.016 24 2 70 0
30DEC26 6.75 C 0.295 0.305 0.295 0.302 +0.032 25 30 92 +15
30DEC26 7.00 C 0.000 0.000 0.000 0.209 +0.024 25 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.141 +0.017 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.092 +0.012 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.059 +0.008 25 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.037 +0.006 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.023 +0.004 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.710 +0.062 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.610 +0.061 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.511 +0.061 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.412 +0.062 25 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.313 +0.061 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.214 +0.061 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.115 +0.062 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.013 +0.051 0 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.919 +0.082 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.822 +0.083 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.725 +0.083 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.622 +0.077 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.377 +0.055 20 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.159 +0.061 22 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.987 +0.048 25 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.781 +0.021 23 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.652 +0.029 25 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.519 +0.024 25 0 153 0
30MAR27 6.75 C 0.408 0.408 0.395 0.421 +0.033 26 79 173 +39
30MAR27 7.00 C 0.000 0.000 0.000 0.322 +0.022 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.251 +0.022 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.191 +0.018 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.144 +0.015 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.108 +0.013 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.080 +0.010 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.058 +0.007 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.041 +0.004 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 +0.004 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.022 +0.004 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.015 +0.002 25 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 2.710 +0.062 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.611 +0.061 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.512 +0.062 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.413 +0.063 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.315 +0.063 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.217 +0.064 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.120 +0.067 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.023 +0.061 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.919 +0.082 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.822 +0.073 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.734 +0.061 23 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.622 +0.047 18 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.422 +0.065 23 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.216 +0.068 23 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.037 +0.013 23 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.880 +0.014 24 0 165 0
29JUN27 6.25 C 0.750 0.750 0.750 0.738 +0.012 24 2 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.616 +0.011 24 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.527 +0.026 25 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.435 +0.021 25 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.359 +0.021 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.295 +0.021 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.235 +0.016 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.190 +0.017 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.151 +0.012 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.118 +0.009 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.094 +0.009 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.073 +0.006 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.057 +0.006 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.044 +0.004 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.321 +0.069 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.225 +0.068 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.133 +0.068 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.042 +0.068 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.952 +0.066 25 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.866 +0.066 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.781 +0.065 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.699 +0.063 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.503 +0.060 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.320 +0.055 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.154 +0.053 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.003 +0.050 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.865 +0.044 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.741 +0.039 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.630 +0.035 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.536 +0.032 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.452 +0.027 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.378 +0.024 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.318 +0.021 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.263 +0.017 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.219 +0.016 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.181 +0.013 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.149 +0.013 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.123 +0.009 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.100 +0.009 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.082 - 25 0 0 -
TOTAL CALL 488 11,609 +237
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 74 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,446 0
29SEP26 5.25 P 0.005 0.005 0.005 0.001 0.000 33 1 1,003 +1
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.002 -0.002 23 0 652 0
29SEP26 6.00 P 0.033 0.033 0.029 0.012 -0.006 23 41 664 -1
29SEP26 6.25 P 0.072 0.072 0.059 0.045 -0.014 23 61 810 -29
29SEP26 6.50 P 0.146 0.146 0.146 0.125 -0.034 23 9 308 +9
29SEP26 6.75 P 0.000 0.000 0.000 0.265 -0.051 24 0 40 0
29SEP26 7.00 P 0.000 0.000 0.000 0.461 -0.061 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.674 -0.090 23 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 0.933 -0.062 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.186 -0.089 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.449 -0.086 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.712 -0.075 62 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.965 -0.075 69 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.212 -0.080 74 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.474 -0.057 83 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.712 -0.068 84 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.962 -0.071 89 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 332 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 122 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 -0.001 25 0 267 0
29OCT26 5.50 P 0.000 0.000 0.000 0.007 -0.003 24 0 237 0
29OCT26 5.75 P 0.036 0.040 0.036 0.022 -0.007 25 18 216 +16
29OCT26 6.00 P 0.072 0.072 0.065 0.054 -0.014 25 2 158 0
29OCT26 6.25 P 0.150 0.150 0.123 0.115 -0.017 25 3 93 +3
29OCT26 6.50 P 0.000 0.000 0.000 0.212 -0.031 25 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.349 -0.039 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.520 -0.050 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.730 -0.045 27 0 13 0
29OCT26 7.50 P 1.020 1.020 1.020 0.960 -0.068 30 30 60 +30
29OCT26 7.75 P 0.000 0.000 0.000 1.206 -0.069 34 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.463 -0.072 40 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.712 -0.080 45 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.965 -0.075 49 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.215 -0.077 53 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.474 -0.060 59 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.712 -0.083 60 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.962 -0.071 64 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 35 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 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 30 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.003 0.000 27 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 0.000 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.010 -0.001 26 0 12 0
27NOV26 5.50 P 0.040 0.042 0.040 0.025 -0.003 26 6 11 +5
27NOV26 5.75 P 0.000 0.000 0.000 0.054 -0.005 26 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.103 -0.010 26 0 64 0
27NOV26 6.25 P 0.000 0.000 0.000 0.177 -0.018 26 0 201 0
27NOV26 6.50 P 0.000 0.000 0.000 0.282 -0.025 26 0 10 0
27NOV26 6.75 P 0.000 0.000 0.000 0.418 -0.035 27 0 60 0
27NOV26 7.00 P 0.000 0.000 0.000 0.585 -0.042 27 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.777 -0.051 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.991 -0.058 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.222 -0.064 31 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.466 -0.070 35 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.720 -0.072 39 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 1.967 -0.074 42 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.215 -0.077 45 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.474 -0.062 50 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.712 -0.083 51 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.962 -0.079 54 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 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 30 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 0.000 27 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.002 25 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 -0.002 25 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 -0.006 25 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.054 -0.009 25 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.100 -0.016 25 0 474 0
30DEC26 6.00 P 0.168 0.168 0.168 0.169 -0.016 25 1 270 +1
30DEC26 6.25 P 0.282 0.282 0.282 0.263 -0.015 25 10 221 +10
30DEC26 6.50 P 0.395 0.395 0.395 0.378 -0.022 25 30 120 +15
30DEC26 6.75 P 0.000 0.000 0.000 0.511 -0.037 24 0 15 0
30DEC26 7.00 P 0.685 0.685 0.685 0.675 -0.045 24 10 29 0
30DEC26 7.25 P 0.000 0.000 0.000 0.908 -0.052 27 0 11 0
30DEC26 7.50 P 1.074 1.074 1.074 1.074 -0.099 23 24 24 +24
30DEC26 7.75 P 0.000 0.000 0.000 1.331 -0.077 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.564 -0.079 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.804 -0.049 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.043 -0.021 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.285 -0.046 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.532 -0.047 35 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.775 -0.050 36 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.023 -0.018 38 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 -0.001 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.001 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.003 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.019 -0.003 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.025 -0.004 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.032 -0.005 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.042 -0.005 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.073 -0.008 25 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.116 -0.011 25 0 77 0
30MAR27 5.75 P 0.000 0.000 0.000 0.172 -0.017 25 0 31 0
30MAR27 6.00 P 0.258 0.258 0.258 0.253 -0.020 25 10 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.349 -0.028 24 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.470 -0.031 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.614 -0.031 24 0 0 0
30MAR27 7.00 P 0.786 0.806 0.786 0.806 -0.004 26 60 60 +60
30MAR27 7.25 P 0.000 0.000 0.000 0.962 -0.048 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.159 -0.051 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.404 -0.062 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.625 -0.055 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.857 -0.037 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.090 -0.035 31 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.327 -0.040 32 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.566 -0.044 33 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.807 -0.047 34 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.023 -0.074 31 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.007 -0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.009 -0.002 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.012 -0.002 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.016 -0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.020 -0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.026 -0.004 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.033 -0.005 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.042 -0.006 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.052 -0.006 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.063 -0.008 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.077 -0.009 25 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.119 -0.013 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.175 -0.017 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.242 -0.018 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.327 -0.022 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.433 -0.022 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.555 -0.033 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.698 -0.037 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.857 -0.041 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.032 -0.045 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.220 -0.048 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.452 -0.063 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.665 -0.067 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.883 -0.054 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.116 -0.040 29 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.346 -0.039 30 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.575 -0.049 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.818 -0.045 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.058 -0.046 32 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.029 -0.004 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.036 -0.004 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.044 -0.006 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.054 -0.006 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.064 -0.008 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.078 -0.008 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.092 -0.009 25 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.108 -0.012 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.157 -0.016 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.220 -0.020 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.297 -0.024 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.392 -0.026 25 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.501 -0.031 25 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.624 -0.038 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.762 -0.042 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.918 -0.045 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.085 -0.051 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.264 -0.054 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.458 -0.057 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.665 -0.067 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.883 -0.054 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.116 -0.040 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.346 -0.039 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.575 -0.049 28 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.818 -0.045 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.058 - 30 0 0 -
TOTAL PUT 316 14,021 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.000
29SEP26 3.00 C 0.000 0.000 0.000 3.007 +0.022 83 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.907 +0.030 72 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.807 +0.025 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.707 +0.025 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.608 +0.025 71 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.508 +0.025 63 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.408 +0.025 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.308 +0.025 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.208 +0.024 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.109 +0.025 53 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.009 +0.025 45 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.909 +0.034 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.809 +0.034 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.710 +0.025 43 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.610 +0.034 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.510 +0.035 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.410 +0.033 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.310 +0.034 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.211 +0.034 29 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.111 +0.025 23 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 1.011 +0.025 0 0 20,170 0
29SEP26 5.25 C 0.760 0.760 0.760 0.762 +0.003 18 50 6,568 -50
29SEP26 5.50 C 0.000 0.000 0.000 0.517 +0.022 18 0 9,534 0
29SEP26 5.75 C 0.268 0.290 0.255 0.287 +0.013 17 336 5,620 -130
29SEP26 6.00 C 0.120 0.120 0.100 0.127 +0.013 18 538 4,916 +406
29SEP26 6.25 C 0.041 0.043 0.034 0.043 +0.006 19 511 2,562 +264
29SEP26 6.50 C 0.012 0.012 0.012 0.010 +0.002 19 48 1,039 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 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 47 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.417 +0.025 38 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.317 +0.025 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.218 +0.025 36 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.118 +0.025 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.019 +0.025 33 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.919 +0.025 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.820 +0.025 30 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.720 +0.025 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.621 +0.026 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.521 +0.025 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.422 +0.026 24 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.322 +0.046 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.223 +0.026 21 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.123 +0.025 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.024 +0.025 17 0 1,507 0
29OCT26 5.25 C 0.770 0.770 0.770 0.766 +0.007 0 50 4,092 -50
29OCT26 5.50 C 0.000 0.000 0.000 0.543 +0.020 17 0 2,047 0
29OCT26 5.75 C 0.312 0.320 0.310 0.334 +0.016 17 430 4,461 -400
29OCT26 6.00 C 0.184 0.184 0.184 0.184 +0.011 17 30 2,705 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.087 +0.005 18 0 1,928 0
29OCT26 6.50 C 0.037 0.037 0.036 0.037 +0.002 18 268 459 +178
29OCT26 6.75 C 0.000 0.000 0.000 0.013 +0.001 18 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.004 0.000 18 0 141 0
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 0.000 34 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.128 +0.035 30 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.019 +0.025 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.919 +0.025 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.830 +0.035 24 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.720 +0.025 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.621 +0.026 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.521 +0.025 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.422 +0.026 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.322 +0.031 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.235 +0.038 18 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.137 +0.025 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.024 +0.009 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.777 +0.018 0 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.571 +0.019 17 0 660 0
27NOV26 5.75 C 0.349 0.358 0.344 0.378 +0.012 17 430 4,001 +200
27NOV26 6.00 C 0.227 0.227 0.227 0.233 +0.006 18 1 1,549 0
27NOV26 6.25 C 0.000 0.000 0.000 0.131 +0.003 18 0 1,310 0
27NOV26 6.50 C 0.000 0.000 0.000 0.070 +0.002 18 0 170 0
27NOV26 6.75 C 0.036 0.036 0.036 0.033 0.000 19 81 193 +81
27NOV26 7.00 C 0.000 0.000 0.000 0.014 -0.001 18 0 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.006 0.000 19 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 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 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.923 +0.025 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.807 +0.009 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.707 +0.008 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.608 +0.008 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.508 +0.007 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.417 +0.016 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.317 +0.025 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.218 +0.025 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.128 +0.035 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.019 +0.025 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.931 +0.037 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.830 +0.035 0 0 65 0
30DEC26 4.30 C 1.674 1.674 1.674 1.732 +0.037 0 30 110 +30
30DEC26 4.40 C 0.000 0.000 0.000 1.621 +0.026 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.521 +0.025 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.422 +0.026 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.322 +0.018 0 0 2,787 0
30DEC26 4.80 C 0.000 0.000 0.000 1.235 +0.038 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.137 +0.025 15 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.030 +0.015 0 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.790 +0.004 11 0 14,399 0
30DEC26 5.50 C 0.551 0.579 0.551 0.584 +0.019 18 10 5,873 -5
30DEC26 5.75 C 0.390 0.390 0.390 0.397 +0.014 18 200 1,769 -30
30DEC26 6.00 C 0.258 0.258 0.235 0.238 -0.011 17 525 4,071 -303
30DEC26 6.25 C 0.147 0.160 0.145 0.145 -0.002 18 300 2,125 +111
30DEC26 6.50 C 0.086 0.086 0.085 0.077 -0.003 18 200 1,422 +170
30DEC26 6.75 C 0.000 0.000 0.000 0.038 -0.003 18 0 330 0
30DEC26 7.00 C 0.035 0.035 0.035 0.017 -0.002 18 30 354 -30
30DEC26 7.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 18 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 0.000 0.000 0.000 0.001 0.000 20 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 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 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.707 +0.008 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.608 +0.008 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.508 +0.007 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.417 +0.016 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.317 +0.025 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.218 +0.016 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.128 +0.035 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.019 +0.025 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.931 +0.037 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.830 +0.035 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.732 +0.037 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.621 +0.015 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.521 +0.010 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.422 +0.026 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.322 +0.018 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.235 +0.038 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.137 -0.003 14 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 1.030 -0.007 0 0 2,330 0
30MAR27 5.25 C 0.000 0.000 0.000 0.812 +0.022 17 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.625 +0.018 18 0 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.461 +0.015 19 0 1,781 0
30MAR27 6.00 C 0.329 0.329 0.329 0.333 +0.015 19 28 3,480 +28
30MAR27 6.25 C 0.230 0.230 0.230 0.229 +0.009 19 4 687 +4
30MAR27 6.50 C 0.153 0.153 0.153 0.157 +0.009 19 200 1,231 +200
30MAR27 6.75 C 0.000 0.000 0.000 0.102 +0.007 19 0 286 0
30MAR27 7.00 C 0.000 0.000 0.000 0.064 +0.004 19 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.040 +0.003 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.024 +0.002 19 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.014 +0.001 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.008 +0.001 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 +0.001 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 0.000 19 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.417 +0.016 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.317 +0.025 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.218 +0.016 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.128 +0.035 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.019 +0.025 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.931 +0.026 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.830 +0.035 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.732 +0.037 17 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.621 +0.015 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.521 +0.010 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.422 +0.022 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.326 +0.015 0 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.248 +0.026 18 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.151 +0.011 17 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 1.067 +0.015 18 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.868 +0.027 19 0 3,714 0
29JUN27 5.50 C 0.000 0.000 0.000 0.704 +0.010 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.547 +0.006 19 0 564 0
29JUN27 6.00 C 0.000 0.000 0.000 0.416 +0.010 19 0 2,174 0
29JUN27 6.25 C 0.000 0.000 0.000 0.309 +0.004 19 0 730 0
29JUN27 6.50 C 0.000 0.000 0.000 0.224 -0.002 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.151 -0.013 18 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.113 -0.003 19 0 101 0
29JUN27 7.25 C 0.000 0.000 0.000 0.073 -0.008 18 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.052 -0.003 18 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.035 -0.002 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.023 -0.002 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.014 -0.002 18 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 -0.002 18 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.006 -0.001 18 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.021 +0.017 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.931 +0.025 18 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.830 +0.022 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.732 +0.021 14 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.637 +0.021 18 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.546 +0.023 19 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.456 +0.024 19 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.368 +0.024 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.281 +0.022 19 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.197 +0.020 19 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.115 +0.017 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.920 +0.005 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.752 +0.017 18 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.607 +0.018 18 0 30 0
29SEP27 6.00 C 0.000 0.000 0.000 0.485 +0.015 18 0 60 0
29SEP27 6.25 C 0.382 0.382 0.382 0.383 +0.014 19 30 30 +30
29SEP27 6.50 C 0.000 0.000 0.000 0.298 +0.011 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.229 +0.009 19 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.174 +0.007 19 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.130 -0.001 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.102 +0.005 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.075 +0.004 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.055 +0.003 19 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.040 +0.002 19 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.028 +0.001 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.020 +0.001 19 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.014 0.000 19 0 0 0
TOTAL CALL 4,330 179,735 +734
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 93 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 89 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 85 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 81 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 77 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 74 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 67 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 63 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 7,013 0
29SEP26 4.80 P 0.003 0.003 0.003 0.001 0.000 33 30 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 9,189 0
29SEP26 5.00 P 0.009 0.009 0.004 0.001 0.000 27 1,153 12,676 -353
29SEP26 5.25 P 0.007 0.010 0.007 0.001 0.000 21 1,043 6,780 -210
29SEP26 5.50 P 0.013 0.015 0.012 0.006 -0.001 19 938 4,713 +810
29SEP26 5.75 P 0.043 0.047 0.039 0.034 -0.005 19 875 3,577 +792
29SEP26 6.00 P 0.135 0.146 0.118 0.122 -0.012 19 741 3,717 +221
29SEP26 6.25 P 0.000 0.000 0.000 0.290 -0.020 20 0 10 0
29SEP26 6.50 P 0.000 0.000 0.000 0.518 -0.008 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.767 -0.019 32 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.022 -0.014 42 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.272 -0.011 49 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.522 -0.020 55 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.772 -0.021 61 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.022 -0.013 67 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.272 -0.011 73 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.516 -0.017 74 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.766 -0.017 79 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.016 -0.017 84 0 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 46 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 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 39 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 3,079 0
29OCT26 5.25 P 0.017 0.018 0.017 0.005 -0.001 18 810 2,072 -30
29OCT26 5.50 P 0.038 0.038 0.033 0.022 -0.004 18 350 2,354 +315
29OCT26 5.75 P 0.084 0.084 0.073 0.070 -0.009 18 410 1,001 +410
29OCT26 6.00 P 0.000 0.000 0.000 0.168 -0.016 19 0 278 0
29OCT26 6.25 P 0.000 0.000 0.000 0.325 -0.020 19 0 30 0
29OCT26 6.50 P 0.000 0.000 0.000 0.532 -0.008 21 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.773 -0.017 25 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.024 -0.012 31 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 1.272 -0.041 35 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.523 -0.021 40 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.773 -0.021 45 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.023 -0.021 49 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.273 -0.020 53 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.523 -0.021 57 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.773 -0.020 60 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.023 -0.020 64 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 992 0
27NOV26 5.00 P 0.018 0.019 0.018 0.004 -0.001 19 20 840 0
27NOV26 5.25 P 0.032 0.036 0.032 0.015 -0.003 19 850 1,556 -40
27NOV26 5.50 P 0.066 0.066 0.060 0.043 -0.009 19 2,070 2,883 +1,940
27NOV26 5.75 P 0.129 0.133 0.122 0.104 -0.013 19 660 1,761 +452
27NOV26 6.00 P 0.229 0.229 0.223 0.207 -0.020 19 60 148 +30
27NOV26 6.25 P 0.400 0.401 0.400 0.359 -0.023 19 60 90 +60
27NOV26 6.50 P 0.000 0.000 0.000 0.553 -0.025 20 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.780 -0.026 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.030 -0.006 27 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.288 -0.025 33 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.542 -0.003 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.785 -0.009 40 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.030 -0.014 43 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.277 -0.016 46 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.527 -0.017 49 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.777 -0.016 52 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.027 -0.016 55 0 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 38 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 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 31 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 26 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 23 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 0.000 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 11,454 0
30DEC26 4.60 P 0.020 0.020 0.020 0.002 -0.001 19 10 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.002 18 0 2,873 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.002 18 0 2,220 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.004 18 0 985 0
30DEC26 5.00 P 0.000 0.000 0.000 0.013 -0.005 18 0 2,859 0
30DEC26 5.25 P 0.057 0.059 0.050 0.038 -0.009 18 890 4,011 -1
30DEC26 5.50 P 0.103 0.103 0.103 0.088 -0.016 18 90 10,167 0
30DEC26 5.75 P 0.175 0.188 0.175 0.174 -0.022 18 120 4,900 -22
30DEC26 6.00 P 0.301 0.307 0.301 0.301 -0.012 18 315 433 +82
30DEC26 6.25 P 0.000 0.000 0.000 0.456 -0.014 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.669 -0.023 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.885 -0.022 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.117 -0.025 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.358 -0.021 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.599 -0.025 25 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.843 -0.025 26 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.089 -0.026 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.334 -0.029 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.596 -0.014 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.844 -0.012 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.092 -0.012 40 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 29 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 25 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 0.014 0.014 0.014 0.001 0.000 20 125 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 903 0
30MAR27 4.30 P 0.025 0.025 0.025 0.004 0.000 19 20 220 -15
30MAR27 4.40 P 0.025 0.025 0.025 0.005 -0.001 19 20 2,119 -20
30MAR27 4.50 P 0.030 0.030 0.030 0.008 0.000 19 20 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 0.000 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 -0.001 19 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.024 -0.001 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.033 -0.002 19 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.045 -0.003 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.088 -0.005 19 0 4,354 0
30MAR27 5.50 P 0.163 0.163 0.147 0.156 -0.006 19 212 233 +200
30MAR27 5.75 P 0.000 0.000 0.000 0.244 -0.010 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.366 -0.013 18 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.518 -0.016 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.723 -0.023 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.928 +0.013 21 0 200 0
30MAR27 7.00 P 0.000 0.000 0.000 1.143 -0.033 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.377 -0.029 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.619 -0.021 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.861 -0.026 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.105 -0.026 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.340 -0.038 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.596 -0.022 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.844 -0.020 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.097 -0.015 34 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.002 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.008 -0.003 18 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.003 18 0 156 0
29JUN27 4.50 P 0.045 0.045 0.045 0.017 -0.004 18 10 1,995 -10
29JUN27 4.60 P 0.000 0.000 0.000 0.023 -0.006 18 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.032 -0.006 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.042 -0.008 19 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.054 -0.009 18 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.070 -0.011 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.121 -0.015 19 0 3,536 0
29JUN27 5.50 P 0.205 0.209 0.202 0.185 -0.024 18 33 29 -27
29JUN27 5.75 P 0.304 0.308 0.304 0.298 -0.010 19 3 96 +3
29JUN27 6.00 P 0.000 0.000 0.000 0.418 -0.016 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.552 -0.020 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.755 -0.030 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.947 -0.030 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.161 -0.031 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.391 -0.022 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.625 -0.023 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.864 -0.023 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.105 -0.028 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.351 -0.028 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.596 -0.022 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.844 -0.020 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.097 -0.015 30 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.008 -0.001 19 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.015 -0.001 19 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.020 -0.002 19 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.026 -0.002 19 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.035 -0.002 19 0 50 0
29SEP27 4.60 P 0.000 0.000 0.000 0.044 -0.003 19 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.057 -0.003 19 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.071 -0.004 19 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.088 -0.004 19 0 10 0
29SEP27 5.00 P 0.132 0.139 0.132 0.107 -0.006 19 30 30 +30
29SEP27 5.25 P 0.185 0.185 0.185 0.169 -0.008 19 10 30 +10
29SEP27 5.50 P 0.270 0.270 0.270 0.252 -0.010 19 10 20 +10
29SEP27 5.75 P 0.395 0.395 0.395 0.357 -0.012 20 3 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.485 -0.014 20 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.635 -0.017 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.807 +0.004 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.999 +0.008 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.202 +0.007 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.413 0.000 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.633 -0.015 21 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.864 -0.023 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.105 -0.028 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.351 -0.028 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.596 -0.022 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.844 -0.020 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.097 -0.015 28 0 0 0
TOTAL PUT 11,991 229,707 +4,637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.670
29SEP26 4.70 C 0.000 0.000 0.000 4.980 +0.069 0 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.881 +0.070 81 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.781 +0.070 70 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.681 +0.070 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.432 +0.070 71 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.182 +0.070 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.933 +0.070 58 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.683 +0.074 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.434 +0.070 45 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.185 +0.070 49 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.935 +0.070 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.686 +0.070 40 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.436 +0.070 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.187 +0.070 31 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.937 +0.070 0 0 2,376 0
29SEP26 8.00 C 1.641 1.641 1.641 1.688 +0.070 22 1 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.439 +0.070 22 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.190 +0.069 19 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.943 +0.073 18 0 10,927 0
29SEP26 9.00 C 0.000 0.000 0.000 0.705 +0.055 18 0 11,389 0
29SEP26 9.25 C 0.404 0.463 0.391 0.475 +0.042 16 198 7,697 -140
29SEP26 9.50 C 0.282 0.300 0.220 0.295 +0.028 17 316 6,378 +147
29SEP26 9.75 C 0.180 0.180 0.128 0.163 +0.011 18 906 3,696 +51
29SEP26 10.00 C 0.094 0.094 0.060 0.084 +0.006 18 1,058 3,341 -25
29SEP26 10.50 C 0.000 0.000 0.000 0.013 0.000 18 0 819 0
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 38 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 0.000 55 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.793 +0.070 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.694 +0.071 55 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.445 +0.071 49 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.196 +0.070 42 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.947 +0.084 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.698 +0.089 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.449 +0.085 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.201 +0.086 33 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.952 +0.087 29 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.703 +0.087 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.454 +0.075 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.205 +0.088 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.957 +0.070 20 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.709 +0.069 19 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.464 +0.068 20 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.224 +0.066 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.994 +0.086 20 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.780 +0.072 20 0 1,968 0
29OCT26 9.25 C 0.000 0.000 0.000 0.571 +0.043 18 0 1,093 0
29OCT26 9.50 C 0.326 0.372 0.326 0.413 +0.039 19 182 1,972 0
29OCT26 9.75 C 0.226 0.226 0.226 0.285 +0.030 19 100 1,353 +80
29OCT26 10.00 C 0.165 0.170 0.165 0.187 +0.020 19 50 2,405 -20
29OCT26 10.50 C 0.000 0.000 0.000 0.070 +0.008 20 0 578 0
29OCT26 11.00 C 0.000 0.000 0.000 0.022 +0.003 20 0 290 0
29OCT26 11.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 26 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 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 0.000 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.961 +0.098 33 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.713 +0.101 33 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.464 +0.098 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.216 +0.094 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.968 +0.089 23 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.703 +0.071 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.472 +0.087 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.225 +0.096 21 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.979 +0.092 21 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.736 +0.069 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.499 +0.068 21 0 23 0
27NOV26 8.50 C 1.210 1.210 1.210 1.270 +0.065 21 1 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.054 +0.062 21 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.855 +0.057 21 0 311 0
27NOV26 9.25 C 0.632 0.632 0.631 0.656 +0.050 19 60 323 +24
27NOV26 9.50 C 0.000 0.000 0.000 0.506 +0.044 20 0 3,047 0
27NOV26 9.75 C 0.000 0.000 0.000 0.379 +0.036 20 0 160 0
27NOV26 10.00 C 0.216 0.253 0.216 0.277 +0.030 20 86 268 +73
27NOV26 10.50 C 0.098 0.102 0.098 0.135 +0.018 20 40 845 -17
27NOV26 11.00 C 0.056 0.056 0.056 0.059 +0.006 20 10 296 +10
27NOV26 11.50 C 0.000 0.000 0.000 0.025 +0.005 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 0.000 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 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.906 +0.071 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.807 +0.071 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.708 +0.071 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.460 +0.071 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.212 +0.071 37 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.963 +0.071 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.715 +0.071 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.467 +0.071 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.219 +0.097 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.968 +0.089 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.703 +0.071 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.475 +0.090 19 0 31 0
30DEC26 7.50 C 0.000 0.000 0.000 2.228 +0.099 20 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.982 +0.095 20 0 1,804 0
30DEC26 8.00 C 1.677 1.718 1.590 1.736 +0.048 18 954 26,171 +954
30DEC26 8.25 C 0.000 0.000 0.000 1.499 +0.020 19 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 1.275 +0.065 20 0 1,355 0
30DEC26 8.75 C 0.000 0.000 0.000 1.060 +0.061 20 0 530 0
30DEC26 9.00 C 0.789 0.789 0.789 0.855 +0.048 19 1 989 -1
30DEC26 9.25 C 0.657 0.681 0.657 0.681 +0.040 20 200 3,075 -110
30DEC26 9.50 C 0.520 0.520 0.520 0.524 +0.028 20 5 7,441 -5
30DEC26 9.75 C 0.354 0.411 0.354 0.411 +0.032 20 5,125 6,649 +3,553
30DEC26 10.00 C 0.275 0.309 0.262 0.307 +0.029 20 54 4,008 +54
30DEC26 10.50 C 0.139 0.168 0.139 0.157 +0.018 20 798 5,013 +795
30DEC26 11.00 C 0.078 0.078 0.078 0.073 +0.010 20 50 629 +50
30DEC26 11.50 C 0.044 0.044 0.035 0.031 +0.004 20 240 986 +180
30DEC26 12.00 C 0.022 0.022 0.022 0.013 +0.002 20 30 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 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 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.807 +0.071 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.708 +0.071 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.460 +0.071 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.212 +0.071 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.964 +0.072 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.715 +0.071 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.467 +0.071 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.219 +0.071 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.971 +0.071 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.724 +0.071 21 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.475 +0.090 15 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 2.228 +0.099 17 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.982 +0.095 17 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.794 +0.106 24 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.499 +0.020 16 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.279 +0.046 17 0 7,628 0
30MAR27 8.75 C 1.049 1.100 1.049 1.126 +0.041 20 100 1,106 -50
30MAR27 9.00 C 0.000 0.000 0.000 0.944 +0.046 20 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.785 +0.028 20 0 1,522 0
30MAR27 9.50 C 0.637 0.652 0.637 0.655 +0.029 20 13 8,790 -1
30MAR27 9.75 C 0.521 0.521 0.521 0.531 +0.018 20 12 1,171 0
30MAR27 10.00 C 0.422 0.422 0.422 0.432 +0.020 20 12 1,231 0
30MAR27 10.50 C 0.000 0.000 0.000 0.278 +0.017 20 0 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.168 +0.010 20 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.099 +0.006 20 0 40 0
30MAR27 12.00 C 0.078 0.078 0.078 0.056 +0.004 20 30 50 +30
30MAR27 12.50 C 0.000 0.000 0.000 0.030 +0.001 20 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 0.000 20 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 +0.001 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 0.000 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.807 +0.071 36 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.708 +0.071 35 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.460 +0.071 33 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.212 +0.071 31 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.964 +0.072 29 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.715 +0.071 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.467 +0.071 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.219 +0.071 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.971 +0.071 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.725 +0.072 20 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.482 +0.097 20 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.241 +0.095 20 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.982 +0.056 15 0 146 0
29JUN27 8.00 C 1.741 1.741 1.741 1.802 +0.085 20 1 128 +1
29JUN27 8.25 C 0.000 0.000 0.000 1.581 +0.059 20 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.370 +0.035 19 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.218 +0.045 20 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.065 +0.049 20 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 0.936 +0.045 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.797 +0.030 20 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.679 +0.026 20 0 4,526 0
29JUN27 10.00 C 0.580 0.580 0.580 0.580 +0.027 20 1 3,028 +1
29JUN27 10.50 C 0.000 0.000 0.000 0.410 +0.022 20 0 5,329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.283 +0.016 20 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.191 +0.012 20 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.126 +0.008 20 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.081 +0.005 20 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.052 +0.004 20 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.032 +0.002 20 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.020 +0.002 20 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.012 +0.001 20 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.467 +0.071 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.219 +0.068 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.971 +0.062 17 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.725 +0.052 17 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.482 +0.037 17 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.243 +0.016 16 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.030 +0.008 18 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.842 +0.013 19 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.652 +0.007 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.485 +0.011 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.327 +0.011 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.215 +0.048 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.046 +0.044 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.920 +0.038 20 0 130 0
29SEP27 9.75 C 0.685 0.693 0.685 0.809 +0.038 20 32 32 +32
29SEP27 10.00 C 0.605 0.614 0.605 0.707 +0.032 20 80 205 +80
29SEP27 10.50 C 0.000 0.000 0.000 0.534 +0.027 20 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.397 +0.021 20 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.291 +0.016 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.210 +0.012 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.150 +0.009 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.110 +0.005 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.078 +0.005 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.054 +0.004 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.038 +0.003 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 +0.002 21 0 0 0
TOTAL CALL 10,746 225,781 +5,746
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 93 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 90 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 79 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 74 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 63 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 53 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 48 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 39 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 35 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 7,209 0
29SEP26 8.00 P 0.006 0.006 0.006 0.001 0.000 27 90 10,236 -90
29SEP26 8.25 P 0.009 0.009 0.009 0.001 0.000 23 10 3,343 -10
29SEP26 8.50 P 0.010 0.013 0.010 0.001 -0.001 19 25 19,113 -15
29SEP26 8.75 P 0.022 0.022 0.019 0.004 -0.005 18 265 10,303 +186
29SEP26 9.00 P 0.032 0.044 0.031 0.015 -0.013 18 761 5,906 +582
29SEP26 9.25 P 0.075 0.094 0.065 0.048 -0.026 18 4,279 5,454 -2,895
29SEP26 9.50 P 0.140 0.200 0.137 0.117 -0.042 18 571 4,274 +453
29SEP26 9.75 P 0.270 0.328 0.257 0.235 -0.053 19 289 2,646 +143
29SEP26 10.00 P 0.000 0.000 0.000 0.405 -0.067 19 0 396 0
29SEP26 10.50 P 0.000 0.000 0.000 0.832 -0.070 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.370 -0.030 38 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.885 -0.015 50 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.400 -0.017 61 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.915 -0.002 73 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.418 +0.001 81 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.923 +0.006 90 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.365 -0.052 81 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.940 +0.038 107 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.418 +0.001 108 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 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 33 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 4,465 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.006 -0.002 20 0 2,563 0
29OCT26 8.50 P 0.038 0.039 0.033 0.015 -0.005 20 65 11,977 +25
29OCT26 8.75 P 0.049 0.059 0.049 0.034 -0.009 20 34 2,509 -1
29OCT26 9.00 P 0.087 0.103 0.083 0.071 -0.014 20 202 2,674 -30
29OCT26 9.25 P 0.167 0.167 0.167 0.131 -0.023 20 100 1,463 0
29OCT26 9.50 P 0.233 0.233 0.228 0.219 -0.030 20 80 1,992 +80
29OCT26 9.75 P 0.417 0.417 0.417 0.342 -0.041 20 50 193 +50
29OCT26 10.00 P 0.590 0.590 0.590 0.497 -0.047 21 30 671 +30
29OCT26 10.50 P 0.000 0.000 0.000 0.868 -0.062 20 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.371 -0.030 28 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.885 -0.040 36 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.400 -0.025 44 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.915 -0.012 52 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.427 0.000 59 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.927 +0.002 64 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.386 -0.039 63 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.940 +0.015 76 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.418 -0.007 77 0 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 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 0.000 0.000 0.002 0.000 21 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 0.000 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.010 -0.002 21 0 480 0
27NOV26 8.25 P 0.045 0.045 0.045 0.021 -0.004 21 30 469 +5
27NOV26 8.50 P 0.062 0.062 0.062 0.042 -0.005 21 30 330 +30
27NOV26 8.75 P 0.000 0.000 0.000 0.075 -0.010 21 0 757 0
27NOV26 9.00 P 0.142 0.142 0.142 0.127 -0.014 21 50 668 0
27NOV26 9.25 P 0.244 0.244 0.244 0.199 -0.021 21 30 807 0
27NOV26 9.50 P 0.334 0.334 0.319 0.297 -0.028 21 1,592 5,701 +1,500
27NOV26 9.75 P 0.000 0.000 0.000 0.421 -0.035 21 0 442 0
27NOV26 10.00 P 0.642 0.642 0.642 0.571 -0.041 22 17 146 +17
27NOV26 10.50 P 0.000 0.000 0.000 0.914 -0.055 21 0 90 0
27NOV26 11.00 P 0.000 0.000 0.000 1.388 -0.024 25 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.885 -0.040 30 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.400 -0.028 37 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.915 -0.015 44 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.430 0.000 50 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.932 +0.007 55 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.432 +0.002 59 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.940 +0.011 64 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.418 -0.008 65 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 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 37 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 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 29 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 0.000 22 0 1,944 0
30DEC26 7.00 P 0.019 0.019 0.019 0.002 0.000 21 142 19,336 -142
30DEC26 7.25 P 0.024 0.024 0.024 0.004 0.000 21 69 2,698 -69
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 2,953 0
30DEC26 7.75 P 0.000 0.000 0.000 0.016 -0.002 20 0 3,918 0
30DEC26 8.00 P 0.061 0.061 0.059 0.030 -0.006 20 250 7,340 0
30DEC26 8.25 P 0.089 0.090 0.079 0.056 -0.007 20 1,030 4,781 +59
30DEC26 8.50 P 0.124 0.124 0.117 0.094 -0.011 20 99 3,635 +71
30DEC26 8.75 P 0.184 0.185 0.169 0.149 -0.016 20 75 2,669 +60
30DEC26 9.00 P 0.248 0.248 0.242 0.223 -0.020 20 225 1,648 +15
30DEC26 9.25 P 0.341 0.342 0.341 0.320 -0.021 20 19 1,425 0
30DEC26 9.50 P 0.462 0.462 0.453 0.441 -0.019 21 635 1,220 +549
30DEC26 9.75 P 0.593 0.595 0.583 0.583 -0.018 21 135 225 +135
30DEC26 10.00 P 0.773 0.780 0.773 0.741 -0.022 21 76 260 +76
30DEC26 10.50 P 0.000 0.000 0.000 1.103 -0.056 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.578 -0.053 24 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.055 -0.041 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.550 -0.016 31 0 90 0
30DEC26 12.50 P 0.000 0.000 0.000 3.039 -0.024 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.531 -0.024 37 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.025 -0.024 40 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.520 -0.021 43 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.017 -0.020 46 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.513 -0.023 49 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.014 0.014 0.014 0.001 0.000 22 100 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.001 20 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 -0.002 20 0 2,172 0
30MAR27 7.25 P 0.045 0.048 0.045 0.018 -0.003 20 11 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.031 -0.006 20 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.052 -0.007 20 0 847 0
30MAR27 8.00 P 0.000 0.000 0.000 0.081 -0.011 20 0 4,345 0
30MAR27 8.25 P 0.000 0.000 0.000 0.122 -0.015 20 0 7,448 0
30MAR27 8.50 P 0.000 0.000 0.000 0.176 -0.019 20 0 8,467 0
30MAR27 8.75 P 0.000 0.000 0.000 0.246 -0.017 20 0 3,189 0
30MAR27 9.00 P 0.340 0.345 0.340 0.333 -0.017 20 898 2,180 +867
30MAR27 9.25 P 0.000 0.000 0.000 0.437 -0.017 20 0 1,326 0
30MAR27 9.50 P 0.000 0.000 0.000 0.559 -0.015 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.695 -0.016 21 0 1,249 0
30MAR27 10.00 P 0.876 0.929 0.876 0.847 -0.018 20 180 722 +180
30MAR27 10.50 P 0.000 0.000 0.000 1.221 -0.058 21 0 80 0
30MAR27 11.00 P 0.000 0.000 0.000 1.635 -0.065 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.090 -0.050 24 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.569 -0.049 26 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.039 -0.057 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.553 -0.018 32 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.044 -0.031 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.527 -0.040 35 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.022 -0.037 37 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.526 -0.031 40 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 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 22 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 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 540 0
29JUN27 6.75 P 0.050 0.050 0.050 0.016 -0.002 20 10 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.026 -0.004 20 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.042 -0.006 20 0 879 0
29JUN27 7.50 P 0.105 0.105 0.105 0.065 -0.007 20 30 538 +30
29JUN27 7.75 P 0.136 0.136 0.136 0.096 -0.009 20 120 1,065 +120
29JUN27 8.00 P 0.175 0.175 0.175 0.137 -0.013 20 120 784 +120
29JUN27 8.25 P 0.000 0.000 0.000 0.189 -0.017 20 0 1,006 0
29JUN27 8.50 P 0.000 0.000 0.000 0.253 -0.020 20 0 265 0
29JUN27 8.75 P 0.000 0.000 0.000 0.330 -0.019 20 0 9,654 0
29JUN27 9.00 P 0.000 0.000 0.000 0.425 -0.015 21 0 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.534 -0.015 21 0 1,395 0
29JUN27 9.50 P 0.000 0.000 0.000 0.653 -0.016 21 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.782 -0.017 20 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.933 -0.021 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.280 -0.058 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.693 -0.045 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.130 -0.046 23 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.595 -0.023 25 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.065 -0.042 26 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.553 -0.035 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.044 -0.031 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.528 -0.039 31 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.023 -0.037 33 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.526 -0.031 36 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.023 -0.003 21 0 30 0
29SEP27 6.75 P 0.000 0.000 0.000 0.036 -0.005 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.055 -0.006 21 0 100 0
29SEP27 7.25 P 0.119 0.124 0.119 0.078 -0.009 21 13 93 +13
29SEP27 7.50 P 0.000 0.000 0.000 0.111 -0.009 21 0 40 0
29SEP27 7.75 P 0.000 0.000 0.000 0.153 -0.012 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.203 -0.016 21 0 10 0
29SEP27 8.25 P 0.318 0.318 0.301 0.263 -0.020 21 160 160 +160
29SEP27 8.50 P 0.376 0.393 0.372 0.338 -0.022 21 710 710 +710
29SEP27 8.75 P 0.000 0.000 0.000 0.424 -0.027 21 0 87 0
29SEP27 9.00 P 0.586 0.604 0.586 0.520 -0.032 21 2 130 +2
29SEP27 9.25 P 0.000 0.000 0.000 0.634 -0.034 21 0 120 0
29SEP27 9.50 P 0.000 0.000 0.000 0.758 -0.039 21 0 47 0
29SEP27 9.75 P 0.000 0.000 0.000 0.896 -0.041 22 0 60 0
29SEP27 10.00 P 0.000 0.000 0.000 1.047 -0.047 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.384 -0.012 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.765 -0.006 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.183 +0.001 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.627 +0.006 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.073 -0.034 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.553 -0.035 26 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.044 -0.031 28 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.528 -0.039 29 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.023 -0.037 31 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.526 -0.031 33 0 0 0
TOTAL PUT 13,709 307,413 +3,016
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.690
29SEP26 4.00 C 0.000 0.000 0.000 3.699 +0.005 69 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.599 +0.005 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.499 +0.005 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.400 +0.015 71 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.300 +0.005 64 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.200 +0.005 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.100 +0.005 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.000 +0.004 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.901 +0.014 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.801 +0.005 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.701 +0.005 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.452 +0.005 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.202 +0.005 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.953 +0.005 34 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.703 +0.005 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.454 +0.005 23 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.205 +0.005 23 0 13,741 0
29SEP26 6.75 C 0.865 0.933 0.865 0.941 -0.010 0 510 6,894 -10
29SEP26 7.00 C 0.000 0.000 0.000 0.711 +0.003 19 0 4,896 0
29SEP26 7.25 C 0.000 0.000 0.000 0.468 -0.016 16 0 15,433 0
29SEP26 7.50 C 0.259 0.275 0.259 0.277 -0.007 18 760 7,816 +300
29SEP26 7.75 C 0.154 0.155 0.114 0.140 -0.011 19 802 5,081 +454
29SEP26 8.00 C 0.075 0.075 0.054 0.058 -0.010 19 712 3,338 +190
29SEP26 8.25 C 0.023 0.024 0.023 0.021 -0.004 19 205 2,106 +22
29SEP26 8.50 C 0.010 0.010 0.010 0.006 -0.002 19 10 1,070 +10
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 26 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 47 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.311 +0.006 46 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.211 +0.015 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.112 +0.006 43 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 3.012 +0.016 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.913 +0.016 40 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.813 +0.005 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.714 +0.014 37 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.465 +0.014 32 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.216 +0.005 26 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.967 +0.010 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.718 +0.014 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.454 -0.007 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.205 -0.013 0 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.984 +0.005 20 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.756 +0.004 20 0 392 0
29OCT26 7.25 C 0.497 0.500 0.497 0.534 -0.015 18 3 977 -1
29OCT26 7.50 C 0.000 0.000 0.000 0.365 -0.007 19 0 702 0
29OCT26 7.75 C 0.000 0.000 0.000 0.233 -0.003 20 0 867 0
29OCT26 8.00 C 0.128 0.128 0.128 0.138 -0.001 20 2 612 +2
29OCT26 8.25 C 0.000 0.000 0.000 0.076 -0.003 20 0 945 0
29OCT26 8.50 C 0.045 0.045 0.045 0.041 +0.001 20 100 619 0
29OCT26 8.75 C 0.000 0.000 0.000 0.019 0.000 20 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.009 0.000 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 0.000 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 3.023 +0.005 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.924 +0.006 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.825 +0.017 30 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.725 +0.025 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.465 +0.014 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.216 +0.005 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.967 +0.010 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.734 +0.030 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.454 -0.007 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.213 -0.005 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 1.020 +0.004 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.806 +0.003 21 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.596 -0.011 19 0 363 0
27NOV26 7.50 C 0.000 0.000 0.000 0.437 -0.004 20 0 1,324 0
27NOV26 7.75 C 0.276 0.276 0.273 0.313 +0.005 21 46 166 +39
27NOV26 8.00 C 0.000 0.000 0.000 0.207 0.000 20 0 495 0
27NOV26 8.25 C 0.000 0.000 0.000 0.134 0.000 21 0 243 0
27NOV26 8.50 C 0.000 0.000 0.000 0.084 -0.003 21 0 475 0
27NOV26 8.75 C 0.000 0.000 0.000 0.052 -0.001 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.030 0.000 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.016 -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 23 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 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.522 +0.028 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.423 +0.031 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.324 +0.019 37 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.224 +0.028 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.125 +0.019 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.026 +0.008 28 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.927 +0.009 31 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.827 +0.019 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.728 +0.028 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.480 +0.028 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.232 +0.021 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.984 +0.017 16 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.734 +0.012 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.459 -0.018 0 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.217 -0.018 0 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 1.023 0.000 20 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.809 -0.003 20 0 1,135 0
30DEC26 7.25 C 0.000 0.000 0.000 0.624 -0.020 20 0 1,637 0
30DEC26 7.50 C 0.000 0.000 0.000 0.468 -0.009 21 0 817 0
30DEC26 7.75 C 0.320 0.320 0.320 0.333 -0.010 20 49 925 +39
30DEC26 8.00 C 0.227 0.227 0.210 0.227 -0.011 20 112 4,789 -2
30DEC26 8.25 C 0.142 0.142 0.142 0.148 -0.010 20 10 759 +10
30DEC26 8.50 C 0.103 0.103 0.103 0.094 -0.009 20 60 232 +50
30DEC26 8.75 C 0.000 0.000 0.000 0.058 -0.007 20 39 315 +22
30DEC26 9.00 C 0.000 0.000 0.000 0.034 -0.005 20 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.004 20 0 79 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.003 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.423 +0.006 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.324 +0.006 34 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.224 +0.006 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.125 +0.006 28 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 3.026 +0.006 29 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.927 +0.007 29 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.827 +0.006 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.728 +0.006 23 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.480 +0.006 22 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.232 +0.021 20 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.984 +0.017 18 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.734 +0.012 0 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.478 +0.001 0 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.267 +0.010 19 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.073 +0.008 21 0 365 0
30MAR27 7.00 C 0.882 0.882 0.882 0.897 +0.022 22 6 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.708 -0.020 21 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.568 -0.012 21 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.446 -0.009 21 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.348 -0.005 21 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.270 0.000 21 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.208 +0.013 21 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.157 +0.005 21 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.116 +0.004 21 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.084 +0.002 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.060 +0.002 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.043 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.031 +0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 0.000 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 3.324 +0.006 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.224 +0.005 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.125 +0.006 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.026 +0.006 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.927 +0.006 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.828 +0.006 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.728 +0.005 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.481 +0.006 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.232 +0.021 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.984 +0.017 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.745 +0.008 18 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.505 -0.015 17 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.329 +0.009 21 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.144 0.000 21 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.973 -0.001 21 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.816 -0.018 21 0 816 0
29JUN27 7.50 C 0.676 0.676 0.676 0.685 -0.008 21 50 132 +50
29JUN27 7.75 C 0.000 0.000 0.000 0.565 -0.024 21 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.471 -0.002 21 0 457 0
29JUN27 8.25 C 0.000 0.000 0.000 0.384 -0.004 21 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.313 -0.003 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.252 -0.005 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.201 -0.005 21 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.158 -0.004 21 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.122 -0.005 21 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.096 -0.004 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.074 -0.003 21 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.044 -0.002 21 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.927 +0.006 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.828 +0.006 23 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.728 +0.005 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.484 +0.009 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.232 +0.021 16 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.984 +0.006 14 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.766 +0.006 18 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.560 +0.006 19 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.368 +0.002 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 1.199 +0.001 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.075 +0.031 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.900 -0.003 20 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.771 -0.003 20 0 690 0
29SEP27 7.75 C 0.606 0.606 0.606 0.659 -0.004 21 50 193 +50
29SEP27 8.00 C 0.525 0.525 0.525 0.559 -0.004 21 30 54 +10
29SEP27 8.25 C 0.414 0.414 0.414 0.468 -0.005 21 30 30 +30
29SEP27 8.50 C 0.350 0.350 0.350 0.393 -0.005 21 10 10 +10
29SEP27 8.75 C 0.000 0.000 0.000 0.328 -0.005 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.269 -0.006 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.225 -0.005 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.188 -0.004 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.158 -0.004 21 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.129 -0.004 21 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.084 -0.004 21 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.054 -0.003 21 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.034 - 21 0 0 -
TOTAL CALL 3,596 122,973 +1,275
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 77 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 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 0.005 0.005 0.005 0.001 0.000 41 500 21,352 0
29SEP26 6.00 P 0.004 0.004 0.004 0.001 0.000 35 22 12,020 -22
29SEP26 6.25 P 0.013 0.013 0.006 0.001 0.000 30 36 21,142 -26
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,904 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 6,463 0
29SEP26 7.00 P 0.025 0.025 0.025 0.006 -0.002 19 5 16,180 -5
29SEP26 7.25 P 0.042 0.060 0.041 0.026 -0.006 19 608 5,245 +348
29SEP26 7.50 P 0.108 0.132 0.098 0.081 -0.011 19 582 5,776 +195
29SEP26 7.75 P 0.220 0.220 0.220 0.193 -0.007 20 1 916 0
29SEP26 8.00 P 0.000 0.000 0.000 0.366 -0.007 21 0 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.569 -0.009 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.810 -0.005 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.060 -0.005 0 0 0 -30
29SEP26 9.00 P 0.000 0.000 0.000 1.336 +0.003 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.587 -0.001 47 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.836 +0.003 52 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.086 -0.003 57 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.336 +0.003 62 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.837 -0.002 71 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.336 +0.004 78 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.836 -0.002 86 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 46 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 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 0.000 21 0 1,626 0
29OCT26 6.50 P 0.000 0.000 0.000 0.004 0.000 21 0 1,200 0
29OCT26 6.75 P 0.030 0.030 0.030 0.013 0.000 21 5 1,794 0
29OCT26 7.00 P 0.058 0.058 0.058 0.035 0.000 20 30 7,332 +30
29OCT26 7.25 P 0.094 0.094 0.094 0.080 -0.001 21 60 2,397 +30
29OCT26 7.50 P 0.166 0.166 0.164 0.158 0.000 21 37 2,489 +37
29OCT26 7.75 P 0.284 0.284 0.284 0.275 +0.003 21 30 1,094 +30
29OCT26 8.00 P 0.000 0.000 0.000 0.433 +0.001 21 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.609 -0.005 20 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.826 -0.005 20 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.062 -0.005 20 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.349 +0.016 33 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.600 +0.012 37 0 30 0
29OCT26 9.50 P 0.000 0.000 0.000 1.852 +0.019 41 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.102 +0.013 45 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.352 +0.019 48 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.851 +0.012 55 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.348 +0.016 60 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.848 +0.010 66 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 36 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 0.000 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.002 0.000 21 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.006 0.000 21 0 120 0
27NOV26 6.50 P 0.035 0.035 0.035 0.014 -0.001 21 50 625 +50
27NOV26 6.75 P 0.000 0.000 0.000 0.034 -0.001 21 0 218 0
27NOV26 7.00 P 0.098 0.098 0.098 0.070 -0.002 21 5 374 +5
27NOV26 7.25 P 0.147 0.147 0.147 0.129 -0.003 21 19 441 +19
27NOV26 7.50 P 0.246 0.248 0.246 0.217 -0.004 21 41 897 +41
27NOV26 7.75 P 0.000 0.000 0.000 0.337 -0.004 22 0 540 0
27NOV26 8.00 P 0.554 0.557 0.527 0.489 +0.002 22 82 162 +82
27NOV26 8.25 P 0.000 0.000 0.000 0.652 -0.006 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.854 -0.006 21 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.075 -0.006 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.352 -0.005 28 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.600 0.000 31 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.852 +0.002 35 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.102 +0.002 38 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.352 +0.001 41 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.851 +0.001 46 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.349 -0.002 51 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.849 -0.001 56 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 36 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 32 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 0.000 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 1,357 0
30DEC26 6.00 P 0.029 0.029 0.029 0.007 -0.002 20 255 1,108 -195
30DEC26 6.25 P 0.000 0.000 0.000 0.016 -0.004 20 0 1,902 0
30DEC26 6.50 P 0.063 0.063 0.062 0.036 -0.006 20 344 3,899 0
30DEC26 6.75 P 0.000 0.000 0.000 0.071 -0.010 20 0 4,400 0
30DEC26 7.00 P 0.000 0.000 0.000 0.126 -0.012 20 0 863 0
30DEC26 7.25 P 0.245 0.245 0.245 0.209 -0.003 20 5 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.315 -0.001 20 0 578 0
30DEC26 7.75 P 0.000 0.000 0.000 0.454 +0.005 20 0 173 0
30DEC26 8.00 P 0.000 0.000 0.000 0.612 +0.006 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.792 -0.034 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.997 -0.015 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.253 +0.011 24 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.470 +0.011 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.731 +0.036 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.945 +0.012 25 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.203 +0.027 29 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.447 +0.034 31 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 2.931 +0.029 32 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.424 +0.026 35 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 3.918 +0.027 37 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 0.000 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 105 0
30MAR27 5.25 P 0.030 0.030 0.030 0.004 0.000 21 10 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.009 0.000 21 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.019 +0.001 21 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.035 0.000 21 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.062 0.000 21 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.102 0.000 21 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.158 +0.001 21 0 2,700 0
30MAR27 7.00 P 0.000 0.000 0.000 0.232 +0.002 22 0 2,072 0
30MAR27 7.25 P 0.000 0.000 0.000 0.320 +0.009 21 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.433 +0.014 21 0 80 0
30MAR27 7.75 P 0.000 0.000 0.000 0.567 +0.018 21 0 30 0
30MAR27 8.00 P 0.000 0.000 0.000 0.721 +0.016 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.890 -0.028 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.079 -0.003 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.305 -0.018 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.522 -0.018 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.771 +0.011 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.988 -0.004 25 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.225 -0.003 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.464 -0.003 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.949 +0.020 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.441 +0.020 31 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 3.931 +0.002 33 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 0.000 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 281 0
29JUN27 5.50 P 0.053 0.053 0.053 0.023 -0.003 21 10 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.041 -0.001 21 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.067 -0.005 21 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.104 -0.007 21 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.155 -0.008 21 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.221 -0.006 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.303 +0.001 22 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.400 +0.007 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.516 +0.013 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.648 +0.015 22 0 223 0
29JUN27 8.00 P 0.000 0.000 0.000 0.787 +0.008 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.965 +0.017 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.135 -0.027 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.350 -0.010 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.560 -0.010 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.802 +0.014 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.001 -0.012 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.233 -0.007 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.476 +0.001 25 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.955 +0.001 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.441 +0.001 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.933 +0.001 30 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.024 -0.003 21 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.041 -0.004 21 0 0 0
29SEP27 5.75 P 0.107 0.107 0.107 0.065 -0.005 21 10 10 +10
29SEP27 6.00 P 0.140 0.145 0.140 0.099 -0.006 21 20 26 +20
29SEP27 6.25 P 0.185 0.185 0.185 0.144 -0.007 22 10 10 +10
29SEP27 6.50 P 0.247 0.247 0.247 0.203 -0.008 22 10 10 +10
29SEP27 6.75 P 0.000 0.000 0.000 0.276 -0.010 22 0 74 0
29SEP27 7.00 P 0.398 0.398 0.398 0.364 -0.012 22 8 8 +8
29SEP27 7.25 P 0.502 0.502 0.502 0.466 -0.014 22 6 60 0
29SEP27 7.50 P 0.663 0.663 0.663 0.584 -0.015 22 20 169 0
29SEP27 7.75 P 0.754 0.754 0.754 0.722 -0.015 22 23 530 0
29SEP27 8.00 P 0.000 0.000 0.000 0.874 -0.015 22 0 257 0
29SEP27 8.25 P 0.000 0.000 0.000 1.039 -0.012 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.220 -0.016 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.414 -0.015 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.617 -0.015 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.834 -0.013 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.057 -0.013 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.288 -0.009 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.511 -0.008 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.972 -0.004 26 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.454 +0.003 27 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.939 - 28 0 0 -
TOTAL PUT 2,844 216,299 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.530
29SEP26 3.60 C 0.000 0.000 0.000 1.938 +0.090 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.838 +0.090 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.738 +0.089 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.639 +0.090 44 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.539 +0.090 36 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.439 +0.090 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.339 +0.090 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.240 +0.090 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.140 +0.090 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.040 +0.090 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.940 +0.089 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.841 +0.090 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.741 +0.088 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.642 +0.087 19 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.544 +0.083 19 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.307 +0.062 17 0 271 0
29SEP26 5.50 C 0.120 0.138 0.108 0.138 +0.034 19 584 368 +34
29SEP26 5.75 C 0.046 0.052 0.036 0.047 +0.012 20 382 420 +305
29SEP26 6.00 C 0.016 0.017 0.012 0.011 +0.003 20 371 277 +217
29SEP26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.947 +0.090 32 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.847 +0.090 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.748 +0.090 30 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.648 +0.090 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.549 +0.092 27 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.449 +0.090 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.350 +0.090 24 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.250 +0.090 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.151 +0.090 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.052 +0.102 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.953 +0.089 20 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.855 +0.087 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.759 +0.106 20 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.664 +0.085 20 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.556 +0.076 13 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.356 +0.057 18 0 32 0
29OCT26 5.50 C 0.192 0.192 0.173 0.201 +0.042 19 61 87 +51
29OCT26 5.75 C 0.000 0.000 0.000 0.099 +0.022 20 0 60 0
29OCT26 6.00 C 0.053 0.053 0.041 0.044 +0.012 20 90 150 +90
29OCT26 6.25 C 0.025 0.028 0.025 0.016 +0.005 20 110 231 +80
29OCT26 6.50 C 0.012 0.012 0.012 0.005 +0.001 20 30 30 +30
29OCT26 6.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 - 31 0 0 -
27NOV26 3.90 C 0.000 0.000 0.000 1.658 +0.091 25 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.558 +0.090 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.459 +0.090 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.360 +0.100 19 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.262 +0.102 22 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.163 +0.102 21 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.066 +0.116 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.969 +0.105 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.855 +0.078 0 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.759 +0.058 0 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.672 +0.058 15 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.589 +0.066 17 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.404 +0.053 20 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.256 +0.041 20 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.149 +0.025 20 0 2 0
27NOV26 6.00 C 0.000 0.000 0.000 0.085 +0.021 21 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.042 +0.012 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.019 +0.006 21 0 0 0
27NOV26 6.75 C 0.018 0.018 0.018 0.008 +0.002 21 30 30 +30
27NOV26 7.00 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30DEC26 3.60 C 0.000 0.000 0.000 1.957 +0.100 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.858 +0.097 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.759 +0.098 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.659 +0.092 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.560 +0.092 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.461 +0.087 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.362 +0.088 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.263 +0.093 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.165 +0.088 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.067 +0.083 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.969 +0.081 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.855 +0.057 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.759 +0.058 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.673 +0.058 14 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.594 +0.054 18 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.415 +0.053 20 0 0 0
30DEC26 5.50 C 0.256 0.256 0.256 0.256 +0.029 19 49 11 -49
30DEC26 5.75 C 0.000 0.000 0.000 0.160 +0.029 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.088 +0.018 20 0 1 0
30DEC26 6.25 C 0.000 0.000 0.000 0.045 +0.010 20 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 +0.005 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
30DEC26 7.00 C 0.015 0.015 0.015 0.004 +0.001 20 60 66 +60
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.957 +0.084 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.858 +0.084 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.759 +0.082 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.660 +0.083 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.561 +0.081 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.462 +0.076 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.364 +0.075 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.266 +0.072 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.165 +0.061 18 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.067 +0.056 17 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.969 +0.048 17 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.867 +0.036 13 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.784 +0.033 17 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.704 +0.049 18 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.630 +0.050 19 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.465 +0.050 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.334 +0.040 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.235 +0.029 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.158 +0.022 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.111 +0.016 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.072 +0.010 21 0 2 0
30MAR27 6.75 C 0.055 0.055 0.055 0.045 +0.006 21 30 30 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.028 +0.004 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 - 21 0 0 -
29JUN27 3.60 C 0.000 0.000 0.000 1.957 +0.078 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.858 +0.077 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.759 +0.077 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.660 +0.075 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.561 +0.073 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.464 +0.070 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.364 +0.063 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.266 +0.060 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.165 +0.048 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.067 +0.031 15 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.981 +0.030 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.902 +0.034 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.826 +0.035 19 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.754 +0.038 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.684 +0.039 20 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.534 +0.032 20 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.419 +0.039 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.318 +0.035 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.239 +0.031 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.180 +0.030 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.130 +0.024 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.092 +0.018 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.065 +0.014 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.045 +0.011 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.031 +0.009 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.020 - 21 0 0 -
29SEP27 4.10 C 0.000 0.000 0.000 1.464 +0.070 18 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.364 +0.061 17 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.266 +0.050 16 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.170 +0.032 16 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.090 +0.028 18 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.014 +0.026 18 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.941 +0.029 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.873 +0.038 19 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.806 +0.038 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.746 +0.038 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.605 +0.046 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.485 +0.035 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.384 +0.023 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.306 +0.032 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.233 +0.012 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.187 +0.015 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.141 +0.011 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.105 +0.008 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.079 +0.007 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.058 +0.004 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.042 - 21 0 0 -
TOTAL CALL 1,797 4,853 +878
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.003 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.006 20 0 539 0
29SEP26 5.25 P 0.035 0.040 0.034 0.026 -0.023 20 214 499 +176
29SEP26 5.50 P 0.122 0.140 0.110 0.104 -0.056 20 304 184 +152
29SEP26 5.75 P 0.000 0.000 0.000 0.263 -0.081 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.487 -0.091 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.742 -0.092 36 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.999 -0.093 46 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.257 -0.092 57 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.514 -0.067 67 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.772 -0.074 77 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.025 -0.079 85 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.275 -0.038 91 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.525 -0.078 97 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.003 -0.003 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.006 -0.005 20 0 34 0
29OCT26 4.90 P 0.000 0.000 0.000 0.012 -0.007 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.020 -0.012 20 0 26 0
29OCT26 5.25 P 0.076 0.076 0.071 0.065 -0.026 20 47 57 0
29OCT26 5.50 P 0.175 0.188 0.173 0.158 -0.049 21 103 141 +84
29OCT26 5.75 P 0.000 0.000 0.000 0.308 -0.068 21 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.508 -0.083 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.744 -0.090 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.999 -0.093 34 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.257 -0.092 41 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.514 -0.088 48 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.772 -0.082 55 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.025 -0.079 60 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.275 - 65 0 0 -
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.012 -0.004 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.019 -0.007 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.029 -0.011 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.044 -0.011 21 0 22 0
27NOV26 5.25 P 0.104 0.104 0.103 0.103 -0.020 21 38 41 +38
27NOV26 5.50 P 0.000 0.000 0.000 0.204 -0.036 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.349 -0.057 22 0 29 0
27NOV26 6.00 P 0.000 0.000 0.000 0.536 -0.074 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.756 -0.085 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.000 -0.092 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.257 -0.092 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.514 -0.088 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.772 -0.082 46 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.025 -0.079 51 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.275 - 54 0 0 -
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.002 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.003 20 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.009 -0.005 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 -0.007 20 0 1 0
30DEC26 4.60 P 0.038 0.038 0.031 0.022 -0.010 20 60 32 +32
30DEC26 4.70 P 0.050 0.050 0.050 0.033 -0.013 20 20 20 +20
30DEC26 4.80 P 0.000 0.000 0.000 0.047 -0.017 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.066 -0.023 20 0 4 0
30DEC26 5.00 P 0.000 0.000 0.000 0.090 -0.029 20 0 6 0
30DEC26 5.25 P 0.000 0.000 0.000 0.177 -0.035 20 0 21 0
30DEC26 5.50 P 0.000 0.000 0.000 0.304 -0.042 21 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.467 -0.056 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.664 -0.076 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.891 -0.065 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.128 -0.064 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.374 -0.052 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.618 -0.048 33 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.862 -0.045 35 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.108 -0.042 37 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.354 -0.047 40 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.003 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.012 -0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 -0.007 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.024 -0.009 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 -0.009 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.047 -0.011 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 -0.012 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.081 -0.016 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.102 -0.019 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.127 -0.024 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.153 -0.031 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.245 -0.042 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.366 -0.075 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.540 -0.040 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.728 -0.041 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.936 -0.024 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.156 -0.036 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.386 -0.040 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.623 -0.043 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.865 -0.042 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.108 -0.042 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.354 - 32 0 0 -
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.027 -0.004 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.036 -0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.048 -0.007 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.062 -0.009 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.079 -0.010 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.098 -0.014 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.120 -0.014 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.143 -0.018 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.170 -0.020 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.201 -0.024 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.299 -0.030 21 0 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.419 -0.041 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.587 -0.036 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.767 -0.021 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.965 -0.023 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.175 -0.025 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.398 -0.028 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.631 -0.035 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.869 -0.038 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.110 -0.040 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.354 - 28 0 0 -
29SEP27 4.10 P 0.000 0.000 0.000 0.043 -0.013 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.056 -0.014 21 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.070 -0.018 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.088 -0.019 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.106 -0.025 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.130 -0.025 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.154 -0.032 21 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.185 -0.032 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.216 -0.038 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.253 -0.040 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.359 -0.039 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.488 -0.049 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.639 -0.024 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.811 -0.035 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.001 -0.028 23 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.208 -0.022 23 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.421 -0.020 24 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.642 -0.035 24 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.876 -0.038 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.118 -0.034 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.357 - 27 0 0 -
TOTAL PUT 786 4,204 +502
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 ($0.001) CLOSING PRICE HK$ 9.150
29SEP26 6.50 C 0.000 0.000 0.000 2.651 -0.036 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.401 -0.036 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.151 -0.036 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.901 -0.036 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.651 -0.047 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.401 -0.038 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.151 -0.036 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.901 -0.036 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.651 -0.036 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.401 -0.036 0 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.166 -0.043 16 0 421 0
29SEP26 9.25 C 0.059 0.067 0.059 0.061 -0.008 17 44 836 +14
29SEP26 9.50 C 0.035 0.035 0.035 0.020 -0.005 17 50 948 +50
29SEP26 9.75 C 0.015 0.015 0.015 0.006 -0.001 17 10 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 18 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 65 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 68 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 72 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 75 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 79 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 82 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.651 -0.048 68 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.401 -0.048 62 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.164 -0.035 63 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.914 -0.034 57 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.664 -0.035 50 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.401 -0.048 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.151 -0.036 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.901 -0.036 0 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.651 -0.036 0 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.406 -0.041 17 0 0 0
29OCT26 9.00 C 0.230 0.250 0.230 0.241 -0.036 18 150 302 +120
29OCT26 9.25 C 0.163 0.164 0.163 0.140 -0.027 17 190 605 +190
29OCT26 9.50 C 0.101 0.101 0.101 0.075 -0.019 17 50 277 0
29OCT26 9.75 C 0.056 0.062 0.056 0.037 -0.013 17 43 147 +30
29OCT26 10.00 C 0.039 0.039 0.038 0.017 -0.008 17 34 220 +34
29OCT26 10.50 C 0.000 0.000 0.000 0.003 -0.002 17 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 23 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 30 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.401 -0.048 51 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.164 -0.035 51 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.914 -0.034 46 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.664 -0.035 41 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.401 -0.048 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.151 -0.036 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.901 -0.036 0 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.652 -0.037 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.457 -0.029 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.323 -0.023 18 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.212 -0.023 18 0 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.139 -0.013 18 0 64 0
27NOV26 9.75 C 0.000 0.000 0.000 0.084 -0.010 18 0 12 0
27NOV26 10.00 C 0.000 0.000 0.000 0.050 -0.005 18 0 1 0
27NOV26 10.50 C 0.000 0.000 0.000 0.015 -0.002 18 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 27 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 34 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.651 -0.048 49 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.401 -0.048 45 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.164 -0.035 43 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.914 -0.034 38 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.664 -0.035 34 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.401 -0.048 28 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.151 -0.036 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.902 -0.036 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.703 -0.022 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.530 -0.047 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.409 -0.029 19 0 174 0
30DEC26 9.25 C 0.000 0.000 0.000 0.309 -0.009 20 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.219 -0.006 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.159 -0.004 20 0 151 0
30DEC26 10.00 C 0.130 0.130 0.130 0.109 -0.002 20 9 120 +9
30DEC26 10.50 C 0.000 0.000 0.000 0.047 0.000 20 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.019 +0.001 20 0 340 0
30DEC26 11.50 C 0.000 0.000 0.000 0.007 0.000 20 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 0.000 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 34 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 2.651 -0.048 36 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.401 -0.048 32 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.164 -0.035 30 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.914 -0.034 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.664 -0.035 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.433 -0.016 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.230 -0.002 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.026 -0.032 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.859 -0.032 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.710 -0.030 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.597 -0.028 20 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.470 -0.006 20 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.381 -0.025 20 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.299 -0.023 20 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.233 -0.020 20 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.135 -0.013 20 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.074 -0.011 20 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.040 -0.005 20 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 -0.004 20 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 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 2.661 -0.038 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.405 -0.044 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.174 -0.038 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.948 -0.005 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.732 -0.016 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.528 -0.037 20 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.355 -0.037 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.229 -0.038 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.077 -0.039 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.939 -0.037 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.786 -0.035 22 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.676 -0.036 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.580 -0.033 22 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.491 -0.031 22 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.417 -0.030 22 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.293 -0.027 22 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.210 -0.014 23 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.146 -0.018 23 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.098 -0.014 23 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.064 -0.012 23 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.042 -0.008 23 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.027 -0.006 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.017 -0.005 22 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.411 -0.096 16 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.192 -0.036 17 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.997 -0.037 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.809 -0.038 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.630 -0.038 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.465 -0.040 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.350 +0.001 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.198 -0.042 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.064 -0.041 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.937 -0.010 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.799 -0.039 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.699 -0.036 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.608 -0.037 22 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.529 -0.034 22 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.395 -0.030 22 0 0 0
29SEP27 11.00 C 0.260 0.260 0.260 0.296 -0.020 22 3 3 +3
29SEP27 11.50 C 0.000 0.000 0.000 0.224 -0.013 22 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.161 -0.018 22 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.114 -0.013 22 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.080 -0.014 22 0 0 0
TOTAL CALL 583 28,022 +450
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 0.000 17 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.007 +0.001 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.026 +0.003 16 0 503 0
29SEP26 8.75 P 0.088 0.088 0.088 0.080 +0.008 16 20 712 +20
29SEP26 9.00 P 0.207 0.207 0.207 0.191 +0.020 16 10 959 +10
29SEP26 9.25 P 0.385 0.385 0.385 0.373 +0.046 18 3 402 -3
29SEP26 9.50 P 0.000 0.000 0.000 0.578 +0.032 17 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.819 +0.035 17 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 1.068 +0.066 0 0 373 0
29SEP26 10.50 P 0.000 0.000 0.000 1.563 +0.005 0 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 2.102 +0.096 52 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.565 +0.058 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.064 +0.006 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.564 +0.047 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.064 +0.006 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.564 +0.047 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.063 +0.006 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.563 +0.038 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.064 +0.007 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.563 +0.047 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.062 +0.058 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.563 +0.058 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.063 +0.048 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.562 +0.047 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 20 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.004 -0.001 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.012 -0.002 17 0 87 0
29OCT26 8.25 P 0.040 0.040 0.039 0.033 -0.002 17 20 80 +20
29OCT26 8.50 P 0.079 0.079 0.079 0.078 +0.001 17 30 145 0
29OCT26 8.75 P 0.000 0.000 0.000 0.149 +0.001 17 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.260 +0.006 17 0 350 0
29OCT26 9.25 P 0.412 0.412 0.412 0.412 +0.013 16 30 79 0
29OCT26 9.50 P 0.000 0.000 0.000 0.611 +0.018 17 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.830 +0.025 17 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.070 +0.032 17 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.563 +0.005 0 0 100 0
29OCT26 11.00 P 0.000 0.000 0.000 2.102 +0.095 38 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.565 +0.058 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.068 +0.010 35 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.564 +0.047 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.064 +0.006 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.564 +0.047 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.064 +0.007 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.565 +0.040 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 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 0.000 18 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.006 0.000 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.015 +0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.034 +0.001 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.071 +0.008 18 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.128 +0.013 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.213 +0.018 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.337 +0.029 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.478 +0.034 18 0 38 0
27NOV26 9.50 P 0.639 0.640 0.639 0.647 +0.017 17 60 75 +50
27NOV26 9.75 P 0.000 0.000 0.000 0.856 +0.026 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.080 +0.030 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.565 +0.006 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 2.102 +0.043 32 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.565 +0.007 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.068 +0.010 31 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.564 +0.006 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.064 +0.006 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.564 +0.007 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.064 +0.007 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.565 +0.008 0 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 0.002 +0.001 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.004 +0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.022 +0.004 20 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.039 +0.003 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.071 +0.008 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.119 +0.011 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.198 +0.026 20 0 313 0
30DEC26 8.75 P 0.248 0.248 0.244 0.277 +0.019 19 60 368 0
30DEC26 9.00 P 0.364 0.369 0.359 0.393 +0.023 19 90 459 +90
30DEC26 9.25 P 0.000 0.000 0.000 0.550 +0.031 20 0 202 0
30DEC26 9.50 P 0.681 0.681 0.681 0.694 +0.008 18 30 188 +4
30DEC26 9.75 P 0.000 0.000 0.000 0.904 +0.031 19 0 50 0
30DEC26 10.00 P 0.000 0.000 0.000 1.112 +0.033 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.566 +0.007 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.102 +0.043 29 0 192 0
30DEC26 11.50 P 0.000 0.000 0.000 2.565 +0.007 0 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 3.068 +0.010 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.564 +0.006 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.064 +0.006 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.564 +0.007 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.064 +0.007 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.565 +0.008 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.064 +0.007 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.563 +0.026 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.063 +0.027 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.563 +0.028 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.063 +0.027 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.562 +0.027 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.020 -0.001 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.037 0.000 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.059 -0.001 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.093 -0.002 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.140 -0.002 19 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.203 -0.001 19 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.282 0.000 19 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.379 +0.002 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.499 +0.008 19 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.647 +0.025 19 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.805 -0.002 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.980 +0.011 19 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.173 -0.015 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.610 +0.003 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.102 +0.038 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.565 +0.007 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.068 +0.010 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.565 +0.007 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.064 +0.006 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.564 +0.007 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.064 +0.007 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.565 +0.008 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.064 +0.007 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.563 +0.007 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.064 +0.009 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.033 -0.003 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.053 -0.004 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.078 -0.001 23 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.111 -0.001 23 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.157 +0.001 23 0 111 0
29JUN27 7.75 P 0.000 0.000 0.000 0.216 +0.005 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.285 -0.007 23 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.367 +0.005 23 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.464 -0.009 23 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.577 -0.008 23 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.703 +0.029 23 0 152 0
29JUN27 9.25 P 0.000 0.000 0.000 0.843 -0.005 23 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.970 -0.032 22 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.166 +0.001 24 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.348 +0.002 24 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.744 +0.008 24 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.183 +0.016 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.658 +0.026 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.160 +0.033 31 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.655 +0.017 34 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.125 +0.003 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.600 +0.004 35 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.080 +0.006 35 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.565 +0.008 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.079 -0.008 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.113 -0.001 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.156 -0.009 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.207 -0.011 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 0.269 -0.007 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.346 -0.012 22 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.433 -0.013 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.531 -0.013 23 0 2 0
29SEP27 8.75 P 0.000 0.000 0.000 0.647 -0.012 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.772 -0.011 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.912 -0.011 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.065 -0.007 23 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.227 -0.007 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.405 -0.003 23 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.790 +0.003 24 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.215 +0.011 25 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.674 +0.020 26 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 3.164 +0.030 29 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.673 +0.035 32 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.146 +0.003 33 0 0 0
TOTAL PUT 353 16,639 +191
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$ 169.400
04SEP26 120.00 C 0.00 0.00 0.00 49.42 +5.29 119 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 48.42 +5.29 0 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 47.42 +5.29 0 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 46.42 +5.29 0 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 45.42 +5.29 0 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 44.42 +5.28 0 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 43.42 +5.28 0 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 42.42 +5.28 0 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 41.42 +5.28 0 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 40.42 +5.27 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 39.42 +5.26 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 38.42 +5.26 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 37.42 +5.25 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 36.43 +5.25 114 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 35.43 +5.23 111 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 34.43 +5.22 107 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 33.43 +5.19 104 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 32.44 +5.18 109 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 31.44 +5.15 106 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 30.45 +5.12 108 0 16 0
04SEP26 140.00 C 0.00 0.00 0.00 29.45 +5.08 104 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 28.46 +5.04 105 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 27.48 +5.00 107 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 26.49 +4.94 105 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 25.51 +4.89 106 0 1 0
04SEP26 145.00 C 0.00 0.00 0.00 24.54 +4.83 107 0 1 0
04SEP26 146.00 C 0.00 0.00 0.00 23.57 +4.75 107 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 22.60 +4.67 106 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 21.65 +4.58 107 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 20.70 +4.48 106 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 19.76 +4.38 106 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 17.46 +4.08 106 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 15.25 +3.74 106 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 13.16 +3.66 106 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 11.20 +3.21 106 0 15 0
04SEP26 162.50 C 0.00 0.00 0.00 9.40 +2.72 106 0 15 0
04SEP26 165.00 C 6.30 11.89 6.30 7.85 +2.31 108 3 21 +1
04SEP26 167.50 C 0.00 0.00 0.00 6.47 +1.93 109 0 15 0
04SEP26 170.00 C 3.56 8.88 3.07 5.19 +1.50 109 185 179 +97
04SEP26 172.50 C 3.50 3.50 2.80 4.10 +1.15 108 4 79 0
04SEP26 175.00 C 0.00 0.00 0.00 3.17 +0.87 108 0 89 0
04SEP26 177.50 C 1.70 5.30 1.70 2.41 +0.64 108 3 114 0
04SEP26 180.00 C 1.75 4.33 1.75 1.81 +0.47 108 17 76 +6
04SEP26 182.50 C 2.28 2.80 2.28 1.33 +0.32 107 10 85 +5
04SEP26 185.00 C 1.55 2.87 1.55 0.96 +0.21 107 18 73 +12
04SEP26 187.50 C 0.00 0.00 0.00 0.68 +0.13 107 0 30 0
04SEP26 190.00 C 1.50 1.50 1.50 0.48 +0.08 107 3 22 +2
04SEP26 192.50 C 0.00 0.00 0.00 0.33 +0.05 107 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.22 +0.02 107 0 10 0
04SEP26 197.50 C 0.00 0.00 0.00 0.15 +0.01 107 0 15 0
04SEP26 200.00 C 0.88 0.88 0.88 0.10 0.00 107 1 8 0
04SEP26 202.50 C 0.00 0.00 0.00 0.07 0.00 108 0 1 0
04SEP26 205.00 C 0.33 0.48 0.33 0.04 -0.01 107 25 49 +25
04SEP26 207.50 C 0.00 0.00 0.00 0.03 0.00 109 0 12 0
04SEP26 210.00 C 0.00 0.00 0.00 0.02 0.00 110 0 18 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 34.37 - 100 0 0 -
11SEP26 137.00 C 0.00 0.00 0.00 33.47 +4.63 100 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 32.57 +4.57 100 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 31.69 +4.52 100 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 30.81 +4.46 100 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 29.94 +4.40 100 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 29.08 +4.34 99 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 28.24 +4.28 100 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 27.40 +4.21 100 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 26.57 +4.14 99 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 25.76 +4.08 100 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 24.96 +4.01 100 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 24.17 +3.94 100 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 23.39 +3.86 100 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 22.63 +3.79 100 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 20.78 +3.60 100 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 19.01 +3.73 100 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 17.34 +3.52 100 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 15.61 +3.10 98 0 0 0
11SEP26 162.50 C 13.10 13.10 13.10 14.11 +2.78 98 15 44 0
11SEP26 165.00 C 0.00 0.00 0.00 12.91 +2.67 100 0 75 0
11SEP26 167.50 C 0.00 0.00 0.00 11.66 +2.43 100 0 76 0
11SEP26 170.00 C 0.00 0.00 0.00 10.51 +2.21 101 0 0 0
11SEP26 172.50 C 10.40 10.40 10.40 9.56 +2.12 102 7 7 +7
11SEP26 175.00 C 0.00 0.00 0.00 8.48 +1.83 102 0 0 0
11SEP26 177.50 C 9.63 9.63 9.63 7.55 +1.68 102 1 10 +1
11SEP26 180.00 C 0.00 0.00 0.00 6.68 +1.52 101 0 2 0
11SEP26 182.50 C 0.00 0.00 0.00 5.89 +1.36 101 0 6 0
11SEP26 185.00 C 6.00 6.00 6.00 5.18 +1.22 101 1 1 +1
11SEP26 187.50 C 0.00 0.00 0.00 4.53 +1.08 101 0 1 0
11SEP26 190.00 C 0.00 0.00 0.00 3.96 +0.96 101 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 3.45 +0.85 101 0 0 0
11SEP26 195.00 C 4.40 4.80 4.40 2.99 +0.74 101 2 2 +2
11SEP26 197.50 C 0.00 0.00 0.00 2.59 +0.65 101 0 0 0
11SEP26 200.00 C 2.44 3.50 2.20 2.24 +0.57 101 5 5 +4
11SEP26 202.50 C 0.00 0.00 0.00 1.93 +0.50 101 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 1.65 +0.42 100 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 1.42 +0.37 100 0 1 0
11SEP26 210.00 C 1.90 2.40 1.90 1.21 +0.32 100 6 7 +6
11SEP26 212.50 C 0.00 0.00 0.00 1.03 +0.29 100 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.88 +0.25 100 0 15 0
11SEP26 217.50 C 0.00 0.00 0.00 0.74 +0.21 100 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.61 +0.16 100 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 99.48 +5.30 120 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 96.98 +5.30 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 94.48 +5.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 91.98 +5.29 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 89.49 +5.29 102 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 86.99 +5.29 92 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 84.50 +5.29 99 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 82.00 +5.27 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 79.52 +5.27 98 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 77.03 +5.25 96 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 74.55 +5.23 96 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 72.08 +5.21 96 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 69.62 +5.18 96 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 67.17 +5.14 96 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 64.74 +5.50 96 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 62.33 +5.20 96 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 59.93 +5.48 96 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 57.58 +5.49 96 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 55.25 +5.47 96 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 52.94 +5.43 96 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 50.68 +5.40 96 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 48.20 +4.78 92 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 46.31 +5.31 96 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 44.18 +5.23 96 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 42.09 +5.13 96 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 40.10 +4.81 96 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.73 +4.30 92 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 36.21 +3.87 96 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.39 +3.74 96 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 32.57 +3.55 96 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 30.48 +3.09 94 1 13 0
29SEP26 147.50 C 0.00 0.00 0.00 29.22 +3.35 96 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 27.39 +2.95 95 0 150 0
29SEP26 152.50 C 20.90 20.90 20.90 26.05 +2.53 96 1 335 +1
29SEP26 155.00 C 0.00 0.00 0.00 24.61 +2.97 96 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 23.18 +2.77 96 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 21.78 +3.17 96 1 31 0
29SEP26 162.50 C 0.00 0.00 0.00 20.55 +2.05 96 0 42 0
29SEP26 165.00 C 20.09 20.88 20.09 19.41 +2.00 97 2 479 -1
29SEP26 167.50 C 0.00 0.00 0.00 18.05 +2.54 96 0 30 0
29SEP26 170.00 C 14.00 18.80 14.00 17.13 +2.54 97 24 59 -12
29SEP26 172.50 C 18.17 18.31 17.00 16.19 +2.40 97 14 107 -13
29SEP26 175.00 C 0.00 0.00 0.00 15.19 +2.22 98 0 40 0
29SEP26 177.50 C 0.00 0.00 0.00 14.30 +2.08 98 0 88 0
29SEP26 180.00 C 10.00 16.48 10.00 13.48 +2.07 98 171 176 +144
29SEP26 182.50 C 0.00 0.00 0.00 12.62 +1.84 98 0 44 0
29SEP26 185.00 C 0.00 0.00 0.00 11.75 +1.83 98 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 10.94 +1.68 98 0 32 0
29SEP26 190.00 C 0.00 0.00 0.00 9.95 +1.35 96 0 35 0
29SEP26 192.50 C 12.00 12.00 12.00 9.29 +1.31 96 1 38 +1
29SEP26 195.00 C 0.00 0.00 0.00 8.62 +1.15 96 0 37 0
29SEP26 197.50 C 0.00 0.00 0.00 7.99 +1.03 96 0 36 0
29SEP26 200.00 C 9.70 10.50 9.70 7.48 +1.03 96 3 66 +2
29SEP26 205.00 C 9.50 9.50 9.50 6.45 +0.89 96 1 118 +1
29SEP26 210.00 C 0.00 0.00 0.00 5.55 +0.74 96 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 4.79 +0.69 96 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.08 +0.53 96 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 3.52 +0.52 96 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.97 +0.37 96 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.57 +0.36 96 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 2.18 +0.31 96 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.84 +0.23 96 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.58 +0.22 96 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.32 +0.16 96 0 2 0
29SEP26 260.00 C 2.80 2.80 2.73 1.13 +0.14 96 2 6 +2
29OCT26 70.00 C 0.00 0.00 0.00 99.48 +5.28 96 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 96.99 +5.27 96 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 94.51 +5.26 97 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 92.04 +5.25 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 89.58 +5.23 97 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 87.13 +5.20 97 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 84.70 +5.17 97 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 82.31 +5.16 97 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 79.92 +5.09 97 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 77.58 +5.06 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 75.27 +5.04 97 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 72.97 +4.94 97 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 70.74 +4.91 97 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 68.54 +4.89 97 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 66.36 +4.78 97 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 64.24 +4.73 97 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 62.17 +4.71 97 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 60.12 +4.61 97 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 58.10 +4.50 97 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 56.18 +4.49 97 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 54.28 +4.46 97 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 52.37 +4.29 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 50.55 +4.21 97 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 48.81 +4.21 97 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 47.07 +4.14 97 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 45.33 +3.95 97 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 43.70 +4.33 97 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 42.15 +3.91 97 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.59 +4.10 97 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 39.03 +3.72 97 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 37.54 +3.80 97 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 35.94 +3.19 96 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 34.24 +3.07 94 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 32.94 +2.53 95 0 20 0
29OCT26 155.00 C 28.23 33.07 28.23 31.67 +3.61 95 74 36 -38
29OCT26 157.50 C 0.00 0.00 0.00 30.47 +2.63 95 0 79 0
29OCT26 160.00 C 24.10 29.00 24.10 29.29 +2.90 95 2 44 0
29OCT26 162.50 C 0.00 0.00 0.00 28.14 +2.82 95 0 50 0
29OCT26 165.00 C 0.00 0.00 0.00 27.53 +3.12 97 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 26.16 +2.69 97 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 25.34 +2.77 97 1 52 0
29OCT26 172.50 C 25.29 25.29 25.29 24.45 +2.75 98 4 75 +4
29OCT26 175.00 C 24.29 24.29 24.29 23.47 +2.59 98 3 52 +3
29OCT26 177.50 C 20.50 22.50 20.50 22.50 +2.39 98 2 15 0
29OCT26 180.00 C 0.00 0.00 0.00 21.74 +2.47 98 0 45 0
29OCT26 182.50 C 0.00 0.00 0.00 20.93 +2.83 99 0 17 0
29OCT26 185.00 C 0.00 0.00 0.00 20.15 +2.27 99 1 106 +1
29OCT26 187.50 C 0.00 0.00 0.00 19.11 +2.03 98 0 8 0
29OCT26 190.00 C 21.19 21.19 21.19 18.60 +2.33 99 17 2 -13
29OCT26 192.50 C 0.00 0.00 0.00 17.79 +2.17 99 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 16.98 +1.99 99 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 16.26 +1.91 99 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 15.63 +1.91 99 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 14.36 +1.91 98 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 13.08 +1.63 98 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 12.01 +1.53 98 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.03 +1.52 98 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 10.06 +1.36 98 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 9.16 +1.18 98 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 8.44 +1.18 98 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 7.72 +1.36 98 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 7.00 +1.14 98 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 6.41 +1.04 98 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 5.90 +1.03 98 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.38 +0.98 98 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 77.16 +4.82 99 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 75.14 +4.81 99 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 73.13 +4.81 99 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 71.12 +4.69 99 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 69.18 +4.61 99 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 67.32 +4.61 99 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 65.45 +4.60 99 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 63.59 +4.48 99 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 61.77 +4.35 99 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 60.08 +4.35 99 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 58.39 +4.35 99 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 56.69 +4.30 99 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 55.00 +4.12 99 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 53.42 +4.05 99 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 51.91 +4.04 99 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 50.41 +4.05 99 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 48.90 +3.99 99 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 47.39 +3.79 99 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 45.98 +3.70 99 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 44.67 +3.90 99 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 43.36 +3.70 99 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 42.04 +3.72 99 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 40.73 +3.50 99 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 39.42 +3.21 99 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 38.41 +3.02 99 0 26 0
27NOV26 157.50 C 0.00 0.00 0.00 37.16 +2.83 99 0 59 0
27NOV26 160.00 C 0.00 0.00 0.00 36.16 +3.70 99 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 35.09 +3.50 99 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 33.84 +3.18 99 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 32.81 +3.04 99 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 31.86 +2.95 99 0 16 0
27NOV26 172.50 C 0.00 0.00 0.00 30.93 +2.85 99 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 30.04 +2.77 99 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 29.17 +2.68 99 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 28.34 +2.59 100 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 27.59 +2.41 100 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 26.77 +2.36 100 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 25.82 +2.17 100 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.22 +2.34 100 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.61 +2.49 101 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.81 +2.46 101 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 23.13 +2.54 101 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 22.37 +2.38 101 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 20.91 +2.12 101 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 19.72 +2.12 101 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 18.52 +2.12 100 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 17.32 +1.97 100 0 0 0
27NOV26 225.00 C 19.05 19.05 18.09 16.16 +1.72 100 2 1 +1
27NOV26 230.00 C 0.00 0.00 0.00 15.25 +1.71 100 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.35 +1.72 100 0 0 0
27NOV26 240.00 C 14.45 14.45 14.45 13.44 +1.70 100 1 0 -1
27NOV26 245.00 C 0.00 0.00 0.00 12.53 +1.45 100 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.76 +1.34 100 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 11.10 +1.35 100 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 10.43 +1.34 100 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 79.37 +4.71 97 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 77.48 +4.65 97 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 75.65 +4.64 97 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 73.82 +4.64 97 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 71.99 +4.56 97 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 70.17 +4.40 97 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 68.51 +4.39 97 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 66.85 +4.39 97 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 65.20 +4.39 97 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 63.54 +4.30 97 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 61.89 +4.12 97 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 60.31 +4.78 97 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 58.93 +4.10 97 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 57.46 +4.10 97 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 55.99 +4.09 97 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 54.00 +4.10 96 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 53.05 +3.34 97 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 51.28 +3.07 96 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 50.54 +3.75 97 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.27 +3.75 97 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.99 +3.74 97 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.72 +3.60 97 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.45 +3.40 97 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.34 +3.37 97 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.26 +3.37 97 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.18 +3.36 97 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.78 +3.27 96 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.73 +3.08 97 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.01 +3.23 98 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.97 +3.04 98 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.05 +2.94 98 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.16 +2.85 98 0 15 0
30DEC26 175.00 C 0.00 0.00 0.00 35.30 +2.76 98 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.45 +2.66 98 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 33.64 +2.58 98 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 32.84 +2.62 98 0 15 0
30DEC26 185.00 C 31.27 31.27 31.27 32.08 +2.38 99 10 10 +10
30DEC26 187.50 C 33.33 33.33 33.33 31.06 +2.39 98 15 15 +15
30DEC26 190.00 C 0.00 0.00 0.00 30.33 +2.07 98 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 29.62 +2.09 98 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 28.95 +2.15 98 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 28.30 +2.23 99 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.95 +2.61 99 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 26.48 +2.52 99 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.02 +2.20 99 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 23.86 +2.17 99 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.72 +2.17 99 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 21.59 +2.17 99 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.45 +2.06 99 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 19.31 +1.78 99 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.45 +1.77 99 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 17.59 +1.77 99 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.73 +1.76 99 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.88 +1.76 99 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.02 +1.53 99 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 85.40 +4.92 97 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 83.83 +4.95 97 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 82.26 +4.95 97 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 80.48 +4.71 96 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 79.12 +4.85 97 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 77.55 +4.30 97 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 76.12 +4.76 97 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 74.46 +4.50 96 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 73.36 +4.78 97 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 71.98 +4.74 97 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 70.60 +4.67 97 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 69.22 +4.57 97 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 67.84 +4.21 97 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 66.63 +3.92 97 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 65.45 +4.24 97 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 64.26 +4.22 97 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 62.67 +3.77 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 61.89 +4.33 97 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.71 +4.24 97 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 59.52 +3.76 97 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 58.34 +3.74 97 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 56.99 +3.12 96 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 56.34 +3.74 97 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 55.04 +3.42 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.36 +3.87 97 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.37 +3.73 97 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.64 +3.90 97 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 51.41 +3.53 97 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 50.44 +3.37 97 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 49.63 +3.36 97 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.76 +3.27 97 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.75 +3.01 97 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 47.04 +3.04 97 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.17 +2.88 97 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.27 +2.69 96 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.74 +3.11 97 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.91 +2.98 97 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.23 +2.93 97 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 42.50 +3.04 97 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 41.29 +2.05 97 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.50 +2.33 97 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.86 +2.15 97 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.23 +2.29 97 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.95 +1.78 97 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 36.67 +2.03 97 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 35.40 +1.83 97 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 34.97 +2.55 98 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.85 +1.44 97 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 31.83 +1.42 97 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 31.78 +2.38 98 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 29.87 +1.47 97 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 29.76 +2.37 98 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.91 +1.53 97 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.94 +1.48 97 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.96 +1.25 97 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 91.33 +4.65 98 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 89.84 +4.49 98 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 88.46 +4.41 98 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 87.17 +4.41 98 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 85.87 +4.41 98 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 84.57 +4.41 98 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 83.27 +4.41 98 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 81.97 +4.41 98 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 80.67 +4.33 98 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 79.37 +4.13 98 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 78.25 +4.11 98 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 77.14 +4.11 98 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.04 +4.11 98 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 74.94 +4.12 98 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 73.83 +4.11 98 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 72.73 +4.11 98 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 71.62 +4.11 98 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 70.52 +4.02 98 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 69.41 +3.82 98 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.44 +3.76 98 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 67.53 +3.77 98 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 66.62 +3.77 98 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.70 +3.77 98 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.79 +3.77 98 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.87 +3.76 98 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.96 +3.77 98 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.04 +3.60 98 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.16 +3.50 98 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.42 +3.56 98 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.62 +3.62 98 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.79 +3.49 98 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.92 +3.37 98 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.23 +3.33 98 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 56.50 +3.29 98 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.80 +3.29 98 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 55.10 +3.41 98 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.35 +3.23 98 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 53.70 +3.00 98 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 53.01 +3.77 98 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 52.31 +3.80 98 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.15 +3.36 98 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.41 +3.19 98 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 49.67 +3.03 98 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 48.46 +2.97 98 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 47.31 +2.97 98 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 46.15 +1.89 98 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 45.00 +2.97 98 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 43.85 +2.97 98 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 42.69 +2.96 98 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 41.54 +2.83 98 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 40.39 +2.55 98 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 39.51 +2.55 98 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 38.63 +2.54 98 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 37.76 +2.54 98 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 36.88 +2.54 98 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 76.39 - 99 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 75.54 +3.88 99 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 74.69 +3.87 99 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 73.85 +3.88 99 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 73.00 +3.88 99 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 72.15 +3.87 99 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 71.30 +3.87 99 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 70.46 +3.88 99 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 69.61 +3.87 99 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 68.76 +3.72 99 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 67.91 +3.55 99 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 67.19 +3.50 99 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 66.52 +3.51 99 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 65.84 +3.50 99 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 65.17 +3.51 99 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 64.49 +3.50 99 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 63.81 +3.50 99 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 63.14 +3.50 99 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 62.46 +3.50 99 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 61.78 +3.49 99 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.11 +3.50 99 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.43 +3.49 99 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 59.76 +3.50 99 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 59.08 +3.49 99 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.73 +3.20 99 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 56.58 +3.10 99 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 55.53 +3.09 99 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 54.49 +3.10 99 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 53.44 +3.09 99 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 52.39 +3.09 99 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 51.35 +3.09 99 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 50.30 +3.09 99 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 49.25 +3.09 99 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 48.20 +2.88 99 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 47.21 +2.67 99 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 46.43 +2.68 99 0 0 0
TOTAL CALL 659 10,275 +276
04SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 128 0 8 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 -0.02 124 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 -0.03 121 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 -0.04 117 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.05 114 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.07 110 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.09 107 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.11 104 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.15 100 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.02 -0.17 105 0 15 0
04SEP26 140.00 P 0.00 0.00 0.00 0.03 -0.20 106 0 4 0
04SEP26 141.00 P 0.00 0.00 0.00 0.05 -0.23 109 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.06 -0.27 108 0 15 0
04SEP26 143.00 P 0.00 0.00 0.00 0.07 -0.33 106 0 30 0
04SEP26 144.00 P 0.07 0.08 0.07 0.09 -0.38 107 23 68 +23
04SEP26 145.00 P 0.00 0.00 0.00 0.11 -0.45 106 0 21 0
04SEP26 146.00 P 0.00 0.00 0.00 0.14 -0.52 106 0 11 0
04SEP26 147.00 P 0.00 0.00 0.00 0.17 -0.60 106 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.21 -0.70 105 0 2 0
04SEP26 149.00 P 0.00 0.00 0.00 0.26 -0.79 105 0 2 0
04SEP26 150.00 P 0.00 0.00 0.00 0.32 -0.88 105 0 22 0
04SEP26 152.50 P 0.27 0.27 0.27 0.52 -1.16 105 15 18 +15
04SEP26 155.00 P 0.52 0.55 0.39 0.81 -1.49 105 18 19 +16
04SEP26 157.50 P 1.30 1.30 1.10 1.20 -1.87 105 11 11 +11
04SEP26 160.00 P 2.04 2.04 1.30 1.73 -2.26 105 4 38 -1
04SEP26 162.50 P 0.00 0.00 0.00 2.41 -2.74 104 0 0 0
04SEP26 165.00 P 5.08 5.79 1.95 3.25 -3.25 104 11 105 +4
04SEP26 167.50 P 4.00 4.00 4.00 4.27 -3.73 103 1 124 0
04SEP26 170.00 P 5.74 5.74 4.03 5.50 -4.14 103 28 153 -3
04SEP26 172.50 P 5.30 6.98 5.30 6.96 -4.47 104 4 137 -1
04SEP26 175.00 P 7.30 7.30 7.30 8.71 -4.40 107 1 16 -1
04SEP26 177.50 P 9.20 9.35 7.10 10.51 -4.57 108 16 22 +1
04SEP26 180.00 P 0.00 0.00 0.00 12.33 -4.83 106 0 22 0
04SEP26 182.50 P 0.00 0.00 0.00 14.37 -4.97 106 0 15 0
04SEP26 185.00 P 0.00 0.00 0.00 16.51 -5.08 106 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 18.74 -5.16 106 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 21.04 -5.20 106 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 23.39 -5.25 106 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 25.79 -5.27 106 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 28.22 -5.28 106 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 30.67 -5.30 105 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 33.14 -5.30 105 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 35.62 -5.30 105 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 38.11 -5.30 106 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 40.60 -5.30 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 43.10 -5.30 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 45.60 -5.30 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 48.10 -5.30 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 50.60 -5.30 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 53.10 -5.30 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 55.60 -5.30 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 58.10 -5.30 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 60.60 -5.30 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.85 - 99 0 0 -
11SEP26 137.00 P 0.00 0.00 0.00 0.96 -0.63 99 0 2 0
11SEP26 138.00 P 0.00 0.00 0.00 1.07 -0.67 99 0 16 0
11SEP26 139.00 P 0.00 0.00 0.00 1.15 -0.74 99 0 0 0
11SEP26 140.00 P 2.00 2.00 2.00 1.25 -0.82 98 1 19 +1
11SEP26 141.00 P 0.00 0.00 0.00 1.39 -0.88 99 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 1.54 -0.93 99 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 1.69 -0.97 99 0 0 0
11SEP26 144.00 P 1.35 1.42 1.35 1.83 -1.03 98 2 2 +2
11SEP26 145.00 P 0.00 0.00 0.00 1.99 -1.13 99 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 2.19 -1.19 98 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 2.39 -1.25 98 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 2.59 -1.31 98 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 2.79 -1.38 98 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 3.02 -1.47 98 0 2 0
11SEP26 152.50 P 2.70 3.40 2.70 3.66 -1.65 98 3 3 +2
11SEP26 155.00 P 0.00 0.00 0.00 4.37 -1.85 98 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 5.18 -2.03 98 0 0 0
11SEP26 160.00 P 5.80 5.80 5.80 6.06 -2.36 98 1 1 +1
11SEP26 162.50 P 0.00 0.00 0.00 7.05 -2.69 97 0 0 0
11SEP26 165.00 P 6.81 8.09 6.81 8.11 -3.04 97 4 30 0
11SEP26 167.50 P 7.80 7.80 7.80 9.30 -3.34 97 2 106 +2
11SEP26 170.00 P 9.76 10.74 9.76 10.74 -3.46 98 2 16 +1
11SEP26 172.50 P 0.00 0.00 0.00 12.14 -3.71 98 0 15 0
11SEP26 175.00 P 0.00 0.00 0.00 13.77 -3.47 100 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 15.34 -3.65 100 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 16.85 -3.93 99 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 18.71 -3.97 99 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 20.51 -4.12 100 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 22.39 -4.22 100 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 24.34 -4.36 100 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 26.31 -4.48 99 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 28.40 -4.57 100 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 30.41 -4.76 98 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 32.57 -4.82 98 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 34.86 -4.82 100 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 37.08 -4.89 100 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 39.37 -4.93 100 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 41.66 -5.00 100 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 43.99 -5.03 100 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 46.34 -5.07 99 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 48.70 -5.12 99 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 51.11 -5.12 100 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.02 97 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.03 96 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.04 96 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.06 96 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 -0.07 96 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 -0.10 96 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.17 -0.12 96 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 -0.15 97 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 -0.18 96 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 -0.23 96 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.49 -0.28 96 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.63 -0.34 96 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.77 -0.41 96 0 19 0
29SEP26 112.50 P 0.00 0.00 0.00 0.97 -0.47 96 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.18 -0.56 96 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 1.44 -0.60 96 0 25 0
29SEP26 120.00 P 2.10 2.10 2.10 1.73 -0.72 96 1 110 0
29SEP26 122.50 P 0.00 0.00 0.00 2.03 -0.84 96 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 2.44 -0.89 96 0 2 0
29SEP26 127.50 P 0.00 0.00 0.00 2.85 -1.03 96 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 3.30 -1.13 96 0 31 0
29SEP26 132.50 P 0.00 0.00 0.00 3.85 -1.23 96 0 30 0
29SEP26 135.00 P 5.78 5.78 4.00 4.26 -1.52 95 3 9 +1
29SEP26 137.50 P 0.00 0.00 0.00 5.02 -1.47 96 0 31 0
29SEP26 140.00 P 4.74 4.74 4.74 5.72 -1.60 96 2 22 +1
29SEP26 142.50 P 0.00 0.00 0.00 6.43 -1.78 96 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.24 -1.86 96 0 29 0
29SEP26 147.50 P 0.00 0.00 0.00 8.12 -1.67 96 0 111 0
29SEP26 150.00 P 9.00 9.00 7.00 9.00 -1.84 96 3 71 0
29SEP26 152.50 P 0.00 0.00 0.00 9.67 -2.21 94 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 10.71 -2.28 94 0 69 0
29SEP26 157.50 P 0.00 0.00 0.00 11.75 -2.77 94 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 12.83 -2.64 94 0 23 0
29SEP26 162.50 P 0.00 0.00 0.00 14.07 -2.67 94 0 32 0
29SEP26 165.00 P 13.00 13.00 13.00 15.38 -2.73 94 1 595 +1
29SEP26 167.50 P 0.00 0.00 0.00 16.75 -3.06 95 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 18.30 -3.09 95 0 39 0
29SEP26 172.50 P 0.00 0.00 0.00 19.88 -3.14 96 0 21 0
29SEP26 175.00 P 0.00 0.00 0.00 21.34 -3.37 96 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 23.03 -3.41 97 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 24.80 -3.48 98 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 26.51 -3.45 98 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 28.23 -3.46 98 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 30.14 -3.38 100 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.72 -3.64 98 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.50 -3.74 98 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.54 -3.69 99 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.54 -3.68 100 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.56 -3.65 100 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.89 -3.43 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.08 -3.48 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.18 -3.68 103 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.53 -4.78 96 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.97 -4.79 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.42 -4.93 96 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.02 -4.95 96 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.63 -5.00 96 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.30 -5.07 96 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 83.04 -5.07 96 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.78 -5.13 96 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 92.59 -5.16 96 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 -0.05 97 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.20 -0.06 97 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.26 -0.07 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.33 -0.11 97 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.43 -0.11 97 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.53 -0.15 97 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.66 -0.18 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.82 -0.18 97 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 0.98 -0.25 97 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.18 -0.28 97 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 1.41 -0.29 97 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 1.65 -0.38 97 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 1.95 -0.41 97 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.27 -0.43 97 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.60 -0.54 97 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 3.00 -0.59 97 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.44 -0.60 97 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 3.89 -0.70 97 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 4.36 -0.82 97 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 4.95 -0.82 97 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 5.54 -0.86 97 0 4 0
29OCT26 122.50 P 0.00 0.00 0.00 6.13 -1.02 97 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 6.81 -1.09 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 7.56 -0.84 97 0 0 0
29OCT26 130.00 P 7.81 7.81 7.81 8.31 -0.89 97 1 0 -1
29OCT26 132.50 P 0.00 0.00 0.00 8.79 -1.31 95 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 9.62 -1.39 95 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 10.53 -1.39 95 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 11.44 -1.43 95 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 12.34 -1.62 95 0 4 0
29OCT26 145.00 P 0.00 0.00 0.00 13.31 -1.75 95 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 14.40 -1.75 95 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 15.50 -1.91 95 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 16.59 -2.12 95 0 27 0
29OCT26 155.00 P 17.00 17.00 17.00 17.72 -2.28 95 1 100 0
29OCT26 157.50 P 0.00 0.00 0.00 19.00 -2.45 95 0 22 0
29OCT26 160.00 P 22.89 22.89 22.89 20.35 -2.54 95 1 15 -1
29OCT26 162.50 P 0.00 0.00 0.00 21.72 -2.65 95 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 23.14 -2.76 95 0 10 0
29OCT26 167.50 P 0.00 0.00 0.00 24.58 -2.88 96 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 26.11 -2.99 96 0 25 0
29OCT26 172.50 P 0.00 0.00 0.00 27.98 -2.66 97 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 29.29 -2.97 97 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 30.96 -3.04 97 0 30 0
29OCT26 180.00 P 32.20 32.20 32.20 33.35 -2.39 100 15 30 +15
29OCT26 182.50 P 32.38 32.38 32.38 34.17 -3.33 97 15 15 +15
29OCT26 185.00 P 0.00 0.00 0.00 35.95 -3.35 98 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.66 -3.47 98 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.31 -3.74 98 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.05 -3.82 98 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.12 -3.66 99 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.75 -3.68 98 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.87 -3.62 99 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 50.91 -2.51 101 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.03 -2.42 102 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 58.58 -2.92 101 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.70 -2.85 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.88 -2.87 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.43 -2.62 104 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.17 -4.18 97 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.46 -4.21 97 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.77 -4.40 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 87.19 -4.47 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 91.69 -4.48 97 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 96.19 -4.51 97 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.31 -0.51 99 0 15 0
27NOV26 97.50 P 2.97 2.97 2.97 3.79 -0.50 99 15 30 +15
27NOV26 100.00 P 0.00 0.00 0.00 4.26 -0.51 99 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.74 -0.63 99 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 5.28 -0.71 99 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 5.90 -0.71 99 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.53 -0.71 99 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.15 -0.84 99 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 7.81 -0.97 99 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 8.61 -0.96 99 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 9.40 -0.96 99 0 31 0
27NOV26 122.50 P 10.21 10.21 10.21 10.19 -1.01 99 15 46 +15
27NOV26 125.00 P 0.00 0.00 0.00 10.98 -1.20 99 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 11.89 -0.87 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 12.86 -0.85 99 0 0 0
27NOV26 132.50 P 12.42 12.42 12.42 13.84 -0.82 99 1 1 0
27NOV26 135.00 P 0.00 0.00 0.00 14.37 -1.41 97 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 15.79 -1.01 99 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 16.43 -1.52 97 0 23 0
27NOV26 142.50 P 18.05 18.05 18.05 17.54 -1.78 97 1 15 0
27NOV26 145.00 P 0.00 0.00 0.00 18.64 -2.00 97 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 19.90 -1.62 97 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.91 -1.96 96 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 22.33 -1.92 97 0 15 0
27NOV26 155.00 P 22.94 22.94 22.94 23.76 -1.91 98 15 15 +15
27NOV26 157.50 P 23.42 23.42 23.42 25.11 -2.02 98 15 32 +15
27NOV26 160.00 P 0.00 0.00 0.00 26.50 -2.13 98 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 27.96 -2.20 98 0 19 0
27NOV26 165.00 P 0.00 0.00 0.00 29.31 -2.41 98 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 30.82 -2.50 98 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 32.35 -2.38 98 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 33.84 -2.69 98 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 35.43 -2.59 98 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 37.13 -2.83 99 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 38.78 -2.89 99 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 40.34 -3.23 99 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 42.16 -3.06 100 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 43.88 -3.15 100 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 45.25 -3.59 98 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 47.46 -3.19 100 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 49.29 -2.40 100 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 51.29 -2.15 101 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 52.56 -3.72 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.37 -2.80 100 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.19 -2.80 100 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.45 -2.37 102 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.43 -2.35 102 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.77 -2.12 104 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 75.31 -3.68 99 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 79.42 -3.68 99 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 83.53 -3.71 99 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 87.64 -3.94 99 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.89 -4.04 99 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 96.23 -4.04 99 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.57 -4.06 99 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.29 -0.61 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 5.88 -0.67 97 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.52 -0.69 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.17 -0.69 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.82 -0.76 97 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.48 -0.92 97 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.30 -0.93 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.12 -0.93 97 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.94 -0.93 97 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 11.76 -1.03 97 0 10 0
30DEC26 120.00 P 11.56 11.56 11.56 12.21 -1.18 96 1 100 0
30DEC26 122.50 P 14.36 14.36 13.36 13.17 -1.19 96 2 101 -2
30DEC26 125.00 P 0.00 0.00 0.00 14.59 -1.23 97 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 15.60 -1.23 97 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 16.60 -1.24 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.09 -1.46 96 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 18.11 -1.53 96 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 19.28 -1.66 95 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 21.08 -1.58 97 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 22.28 -1.59 97 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.80 -2.28 95 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.22 -1.69 96 0 15 0
30DEC26 150.00 P 24.50 24.50 24.41 25.52 -1.80 96 17 32 +2
30DEC26 152.50 P 0.00 0.00 0.00 26.89 -1.88 96 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 28.25 -2.00 96 0 16 0
30DEC26 157.50 P 0.00 0.00 0.00 29.59 -2.18 96 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 31.12 -2.19 96 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.58 -2.31 96 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.01 -2.45 97 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.52 -2.61 97 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 37.17 -2.46 97 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 38.65 -2.44 97 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 40.39 -2.34 97 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 42.03 -2.31 97 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.57 -2.45 97 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.91 -3.06 97 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.50 -3.31 97 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.53 -3.06 98 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.50 -2.89 98 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.05 -3.13 98 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.79 -3.27 98 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.82 -2.94 98 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.91 -2.18 99 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.53 -2.19 99 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.22 -2.37 100 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.09 -2.37 100 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.09 -3.25 97 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.96 -3.26 97 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.83 -3.38 97 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.72 -3.63 97 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.86 -3.64 97 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.00 -3.65 97 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.15 -3.66 97 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.30 -3.68 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.46 -3.89 97 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.66 -0.81 97 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.55 -0.82 97 0 0 0
30MAR27 100.00 P 12.00 12.00 12.00 12.44 -0.82 97 10 10 +10
30MAR27 102.50 P 0.00 0.00 0.00 13.33 -0.83 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.22 -0.86 97 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.12 -1.05 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.15 -1.10 97 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.23 -0.81 97 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.31 -1.11 97 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.40 -1.10 97 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.48 -1.11 97 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.56 -1.22 97 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 22.65 -1.41 97 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 23.91 -1.43 97 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.19 -1.10 97 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.47 -1.43 97 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 27.74 -1.45 97 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 29.02 -1.45 97 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.31 -1.32 97 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 31.59 -1.61 97 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 32.88 -1.58 97 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 34.01 -1.59 96 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 35.82 -1.28 97 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 36.88 -1.75 96 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.34 -1.84 96 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 39.85 -1.91 96 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 41.48 -1.88 96 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 43.02 -1.96 96 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 44.16 -2.24 95 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 46.18 -2.09 97 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.64 -2.30 96 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.44 -2.22 97 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.10 -2.23 97 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 52.58 -2.41 96 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.37 -2.29 96 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 56.08 -2.24 97 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.75 -2.24 97 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.41 -2.26 97 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.08 -2.35 97 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.75 -2.51 97 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.45 -2.65 97 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.28 -2.65 97 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 68.11 -2.66 97 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 71.77 -2.67 97 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 75.44 -2.68 97 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 79.11 -2.69 97 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 82.79 -2.78 97 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 86.48 -3.06 97 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 90.42 -3.10 97 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 94.39 -3.10 97 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.36 -3.11 97 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 102.34 -3.12 97 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.32 -3.13 97 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 110.30 -3.23 97 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.30 -3.46 97 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.94 -0.71 98 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.89 -0.88 98 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.97 -0.95 98 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.11 -0.96 98 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.26 -0.96 98 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.41 -0.96 98 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.55 -0.97 98 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.70 -0.98 98 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.85 -1.06 98 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.01 -1.25 98 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.34 -1.26 98 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.68 -1.27 98 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.02 -1.27 98 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.37 -1.27 98 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.71 -1.28 98 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.06 -1.28 98 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.40 -1.29 98 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.75 -1.40 98 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.11 -1.57 98 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.60 -1.62 98 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.13 -1.63 98 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.67 -1.45 98 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.20 -1.37 98 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.41 -1.85 97 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.92 -1.81 97 0 0 0
29JUN27 157.50 P 47.27 47.27 47.20 48.82 -1.54 98 18 18 +18
29JUN27 160.00 P 0.00 0.00 0.00 50.12 -1.84 97 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 51.70 -1.84 97 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.31 -1.93 97 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.02 -1.83 98 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.64 -2.09 97 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 58.30 -2.17 97 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 60.01 -2.21 97 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 61.82 -2.04 98 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 63.34 -2.24 97 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 65.11 -2.19 97 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 66.98 -2.05 98 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 68.70 -2.05 98 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 70.42 -2.06 98 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 72.14 -2.07 98 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 73.87 -2.10 98 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 75.60 -2.26 98 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 77.33 -2.41 98 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 81.04 -2.47 98 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 84.81 -2.47 98 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 88.57 -2.48 98 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 92.34 -2.49 98 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 96.11 -2.50 98 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 99.89 -2.51 98 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 103.68 -2.65 98 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 107.48 -2.90 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 111.53 -2.91 98 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 115.58 -2.92 98 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 119.63 -2.93 98 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 123.69 -2.94 98 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 46.64 - 99 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 48.22 -1.55 99 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 49.81 -1.47 99 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 51.40 -1.51 99 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 52.85 -1.68 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 54.52 -1.65 99 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.15 -1.66 99 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.74 -1.72 99 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.36 -1.78 99 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.99 -1.85 99 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.67 -1.87 99 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.35 -1.93 99 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.01 -2.03 99 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.77 -2.03 99 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.49 -2.06 99 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.27 -2.05 99 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 73.04 -2.05 99 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 74.90 -1.96 99 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 76.67 -1.97 99 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 78.44 -1.97 99 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 80.21 -1.98 99 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 81.98 -1.99 99 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 83.75 -2.00 99 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 85.53 -2.01 99 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 89.09 -2.29 99 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 92.85 -2.38 99 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 96.69 -2.39 99 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 100.54 -2.39 99 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 104.39 -2.40 99 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 108.24 -2.42 99 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 112.10 -2.43 99 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 115.96 -2.44 99 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 119.83 -2.46 99 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 123.71 -2.66 99 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 127.66 -2.83 99 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 131.77 -2.84 99 0 0 0
TOTAL PUT 300 8,815 +192
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$ 13.390
29SEP26 6.75 C 0.00 0.00 0.00 6.72 -0.19 184 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.47 -0.23 176 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.23 -0.28 171 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.97 -0.23 160 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.72 -0.23 152 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.43 -0.31 130 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.22 -0.17 138 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.97 -0.15 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.72 -0.16 124 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.45 -0.27 111 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.27 98 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.96 -0.26 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.72 -0.25 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 -0.30 63 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 -0.22 82 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.22 68 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.22 55 0 109 0
29SEP26 12.00 C 1.29 1.29 1.29 1.44 -0.20 40 1 422 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.23 38 0 186 0
29SEP26 13.00 C 0.80 0.80 0.60 0.70 -0.14 40 57 169 -1
29SEP26 13.50 C 0.37 0.45 0.37 0.44 -0.13 39 72 201 +65
29SEP26 14.00 C 0.25 0.27 0.22 0.27 -0.09 39 13 476 +2
29SEP26 14.50 C 0.16 0.19 0.16 0.16 -0.06 40 10 312 -1
29SEP26 15.00 C 0.10 0.10 0.10 0.09 -0.04 40 2 393 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 291 0
29SEP26 16.00 C 0.06 0.06 0.06 0.03 -0.01 41 1 298 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 621 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
29SEP26 18.00 C 0.02 0.02 0.02 0.01 0.00 51 1 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.45 -0.29 100 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.22 -0.22 99 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.97 -0.16 94 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.72 -0.18 89 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.45 -0.27 80 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.20 -0.25 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.96 -0.26 73 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.72 -0.25 70 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.46 -0.24 64 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.98 -0.22 59 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.47 -0.23 49 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.96 -0.26 40 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.54 -0.19 38 0 93 0
29OCT26 12.50 C 0.00 0.00 0.00 1.24 -0.13 40 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.94 -0.15 40 0 139 0
29OCT26 13.50 C 0.70 0.70 0.66 0.70 -0.14 39 3 21 +3
29OCT26 14.00 C 0.00 0.00 0.00 0.51 -0.12 39 0 22 0
29OCT26 14.50 C 0.33 0.33 0.33 0.37 -0.10 39 2 112 0
29OCT26 15.00 C 0.30 0.30 0.30 0.26 -0.08 39 67 111 +67
29OCT26 15.50 C 0.23 0.23 0.23 0.18 -0.06 39 2 17 +2
29OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 35 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.97 -0.16 77 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.72 -0.18 72 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.45 -0.27 66 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.20 -0.25 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.96 -0.26 60 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.72 -0.25 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.46 -0.24 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.98 -0.23 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.51 -0.23 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.10 -0.14 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.72 -0.16 40 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.43 -0.12 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.17 -0.14 41 0 15 0
27NOV26 13.50 C 0.92 0.92 0.92 0.94 -0.11 41 15 50 0
27NOV26 14.00 C 0.00 0.00 0.00 0.75 -0.09 41 0 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.58 -0.08 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 76 0
27NOV26 15.50 C 0.35 0.35 0.35 0.34 -0.06 40 3 33 +3
27NOV26 16.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 96 0
27NOV26 16.50 C 0.24 0.24 0.24 0.19 -0.04 40 1 2 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.23 -0.28 85 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.97 -0.23 79 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.72 -0.23 76 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.45 -0.29 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.22 -0.22 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.97 -0.16 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.72 -0.18 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.45 -0.27 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.20 -0.25 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.25 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.73 -0.24 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.27 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 -0.22 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.61 -0.22 41 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 -0.22 40 0 411 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 -0.19 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.19 40 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.35 -0.15 40 0 16 0
30DEC26 13.50 C 1.10 1.10 1.10 1.14 -0.12 41 15 32 +14
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.11 40 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.09 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.07 41 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.06 40 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.05 40 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.03 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 41 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.48 -0.26 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.22 -0.22 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.99 -0.24 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.76 -0.25 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.57 -0.22 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.32 -0.22 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.10 -0.22 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.93 -0.19 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.70 -0.21 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.30 -0.22 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.20 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.61 -0.18 40 0 2 0
30MAR27 12.00 C 2.23 2.23 2.23 2.30 -0.15 40 15 215 +15
30MAR27 12.50 C 1.96 1.96 1.96 2.07 -0.10 41 30 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 -0.15 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 -0.13 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.13 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 -0.12 40 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.11 40 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 -0.10 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.09 40 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.09 40 0 0 0
30MAR27 17.00 C 0.67 0.67 0.67 0.57 -0.07 40 2 4 +2
30MAR27 17.50 C 0.00 0.00 0.00 0.49 -0.06 40 0 15 0
30MAR27 18.00 C 0.53 0.53 0.53 0.41 -0.06 40 2 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.06 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.48 -0.32 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.27 -0.19 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.05 -0.31 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.96 -0.20 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.72 -0.21 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.52 -0.20 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.33 -0.19 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.13 -0.17 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.94 -0.19 42 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.59 -0.18 42 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 3.19 -0.22 39 0 5 0
29JUN27 11.50 C 2.83 2.83 2.83 2.92 -0.16 40 15 15 +14
29JUN27 12.00 C 0.00 0.00 0.00 2.63 -0.15 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.37 -0.13 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.14 -0.12 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.93 -0.12 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.74 -0.11 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.58 -0.10 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.41 -0.10 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 -0.09 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 -0.09 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.89 -0.07 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 -0.08 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 0 0
29JUN27 20.00 C 0.58 0.58 0.58 0.43 -0.05 40 3 18 +3
29JUN27 21.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.49 -0.16 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.32 -0.16 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.15 -0.15 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.82 -0.15 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.51 -0.15 41 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.14 -0.12 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.87 -0.13 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.64 -0.11 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.41 -0.11 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.21 -0.11 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.02 -0.10 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.84 -0.09 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.69 -0.10 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.54 -0.13 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.42 -0.11 40 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.31 -0.10 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.12 -0.06 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.02 -0.06 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
TOTAL CALL 332 14,230 +189
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 96 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 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 82 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 73 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 216 0
29SEP26 11.00 P 0.04 0.04 0.04 0.03 +0.01 41 5 195 0
29SEP26 11.50 P 0.08 0.08 0.07 0.06 +0.01 38 3 408 0
29SEP26 12.00 P 0.11 0.15 0.11 0.13 +0.02 38 42 162 +8
29SEP26 12.50 P 0.27 0.33 0.23 0.26 +0.04 38 49 185 +2
29SEP26 13.00 P 0.53 0.53 0.42 0.45 +0.06 37 65 692 +33
29SEP26 13.50 P 0.81 0.81 0.75 0.72 +0.09 37 5 577 0
29SEP26 14.00 P 0.93 1.22 0.93 1.07 +0.14 38 10 451 +9
29SEP26 14.50 P 1.56 1.56 1.56 1.47 +0.18 39 30 118 +5
29SEP26 15.00 P 0.00 0.00 0.00 1.90 +0.22 39 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.28 44 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 +0.28 46 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.31 46 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.84 +0.29 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.31 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 +0.31 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 +0.19 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.75 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.26 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.76 +0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.75 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.75 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 16 0
29OCT26 10.50 P 0.07 0.07 0.07 0.06 +0.01 40 2 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 82 0
29OCT26 11.50 P 0.17 0.17 0.17 0.18 +0.01 38 20 124 +20
29OCT26 12.00 P 0.34 0.34 0.34 0.30 +0.02 38 15 271 -15
29OCT26 12.50 P 0.54 0.54 0.53 0.47 +0.04 38 19 106 +19
29OCT26 13.00 P 0.70 0.70 0.70 0.69 +0.07 38 41 160 -25
29OCT26 13.50 P 0.00 0.00 0.00 0.95 +0.09 38 0 48 0
29OCT26 14.00 P 1.44 1.44 1.30 1.26 +0.11 37 51 297 -49
29OCT26 14.50 P 0.00 0.00 0.00 1.64 +0.15 38 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.06 +0.20 40 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.45 +0.21 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.90 +0.24 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.35 +0.16 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.87 +0.23 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.32 +0.25 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.34 +0.28 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 33 0
27NOV26 12.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 19 0
27NOV26 12.50 P 0.64 0.64 0.64 0.66 +0.08 39 3 78 +3
27NOV26 13.00 P 0.85 0.89 0.85 0.88 +0.09 39 56 86 +56
27NOV26 13.50 P 0.00 0.00 0.00 1.15 +0.12 39 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.46 +0.12 39 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 1.82 +0.14 40 0 30 0
27NOV26 15.00 P 2.16 2.16 2.16 2.17 +0.08 39 15 15 +15
27NOV26 15.50 P 0.00 0.00 0.00 2.62 +0.26 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.04 +0.27 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.49 +0.21 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.93 +0.20 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.39 +0.21 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.84 +0.20 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.34 +0.23 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 90 0
30DEC26 10.50 P 0.24 0.24 0.24 0.21 +0.03 40 3 219 -3
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.04 39 0 304 0
30DEC26 11.50 P 0.46 0.46 0.43 0.44 +0.05 39 19 436 0
30DEC26 12.00 P 0.59 0.59 0.59 0.60 +0.05 39 6 3,425 0
30DEC26 12.50 P 0.81 0.81 0.81 0.80 +0.07 39 6 124 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 +0.08 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 +0.12 39 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.13 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 +0.15 40 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.20 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 +0.25 41 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 +0.27 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.28 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.28 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.27 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.22 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.27 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.86 +0.22 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.34 +0.22 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.85 +0.25 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.79 +0.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.79 +0.27 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 0.00 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 39 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 12 0
30MAR27 11.00 P 0.54 0.54 0.54 0.57 +0.05 40 15 58 +15
30MAR27 11.50 P 0.70 0.71 0.70 0.71 +0.03 39 30 87 +30
30MAR27 12.00 P 0.95 0.95 0.95 0.92 +0.06 39 15 200 0
30MAR27 12.50 P 1.11 1.11 1.11 1.16 +0.10 40 30 265 +30
30MAR27 13.00 P 0.00 0.00 0.00 1.36 +0.06 39 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.64 +0.09 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 +0.12 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.30 +0.14 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.65 +0.14 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.03 +0.15 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.44 +0.17 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.84 +0.22 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 +0.25 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 +0.26 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 +0.22 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.56 +0.21 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.18 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 +0.20 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.93 +0.21 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.86 +0.20 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.84 +0.25 41 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.16 +0.02 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.03 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.03 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.04 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.03 40 0 21 0
29JUN27 10.00 P 0.47 0.47 0.47 0.50 +0.06 40 3 3 +3
29JUN27 10.50 P 0.00 0.00 0.00 0.61 +0.04 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
29JUN27 11.50 P 0.96 0.96 0.96 0.97 +0.04 40 2 20 +2
29JUN27 12.00 P 0.00 0.00 0.00 1.19 +0.04 40 0 16 0
29JUN27 12.50 P 1.47 1.47 1.47 1.43 +0.10 40 15 15 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.65 +0.09 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.94 +0.12 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.25 +0.11 40 0 17 0
29JUN27 14.50 P 2.57 2.57 2.57 2.64 +0.18 41 15 15 +15
29JUN27 15.00 P 2.92 2.92 2.92 2.94 +0.15 41 15 15 +15
29JUN27 15.50 P 0.00 0.00 0.00 3.31 +0.14 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.67 +0.18 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.06 +0.19 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.47 +0.20 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.90 +0.22 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.30 +0.21 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.73 +0.22 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.17 +0.20 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.62 +0.23 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.06 +0.20 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.96 +0.19 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.04 +0.08 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.25 +0.08 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.49 +0.12 42 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.71 +0.09 41 0 15 0
29SEP27 13.00 P 0.00 0.00 0.00 2.00 +0.11 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.27 +0.09 42 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.61 +0.13 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 +0.12 42 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.27 +0.13 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.62 +0.14 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.99 +0.14 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.37 +0.14 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.76 +0.15 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.17 +0.16 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.58 +0.16 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.00 +0.16 45 0 0 0
TOTAL PUT 605 15,596 +203
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$ 11.400
29SEP26 6.75 C 0.00 0.00 0.00 4.67 -0.01 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.42 -0.01 73 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.17 -0.01 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.92 -0.01 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.67 -0.01 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.42 -0.01 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 -0.01 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.92 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.42 -0.01 0 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 -0.01 0 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 -0.01 34 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.69 -0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 -0.01 32 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.02 32 0 147 0
29SEP26 11.00 C 0.61 0.61 0.56 0.63 -0.04 31 30 385 +15
29SEP26 11.50 C 0.32 0.35 0.28 0.36 -0.02 31 120 429 +90
29SEP26 12.00 C 0.15 0.15 0.15 0.19 -0.02 32 8 404 -8
29SEP26 12.50 C 0.08 0.08 0.08 0.09 -0.01 33 3 795 +3
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 470 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 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 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.94 -0.01 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.69 -0.01 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.44 -0.01 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.19 -0.01 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.95 -0.01 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.70 -0.01 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.46 -0.01 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.23 -0.01 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 -0.01 34 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.78 -0.01 34 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.57 0.00 34 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.19 0.00 34 0 27 0
29OCT26 11.00 C 0.00 0.00 0.00 0.85 -0.02 33 0 61 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.01 34 0 91 0
29OCT26 12.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 281 0
29OCT26 12.50 C 0.24 0.24 0.24 0.25 -0.01 34 15 1,111 -15
29OCT26 13.00 C 0.00 0.00 0.00 0.16 0.00 34 0 481 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 0.00 35 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 0.04 +0.01 36 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 35 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 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.71 -0.01 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.47 -0.01 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.23 -0.01 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.99 -0.01 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.76 0.00 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.53 -0.01 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.31 0.00 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.09 -0.01 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.89 -0.01 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.70 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.03 -0.01 35 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 0.77 -0.02 35 0 15 0
27NOV26 12.00 C 0.52 0.52 0.52 0.57 -0.01 35 2 183 0
27NOV26 12.50 C 0.38 0.38 0.38 0.40 -0.01 35 30 50 0
27NOV26 13.00 C 0.26 0.26 0.26 0.29 -0.01 35 15 244 -15
27NOV26 13.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 370 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 0.00 35 0 202 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 0.00 36 0 233 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 0.00 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 37 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 4.72 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.47 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.23 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.99 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.75 -0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.51 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.28 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.05 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.83 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.61 -0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.40 -0.01 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.20 -0.01 36 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 0.00 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 0.00 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 0.00 36 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 -0.02 36 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.02 35 0 20 0
30DEC26 12.50 C 0.56 0.56 0.56 0.56 -0.02 35 4 4 0
30DEC26 13.00 C 0.37 0.38 0.37 0.43 -0.01 36 90 101 +90
30DEC26 13.50 C 0.31 0.31 0.28 0.33 -0.01 36 45 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 366 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 0.00 37 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 37 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 36 0 313 0
30DEC26 16.50 C 0.10 0.10 0.10 0.05 0.00 36 13 112 -13
30DEC26 17.00 C 0.09 0.09 0.09 0.04 0.00 37 6 0 -6
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 39 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 49 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 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.79 0.00 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.55 -0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.32 -0.01 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.09 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.87 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.65 0.00 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.43 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.22 0.00 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 0.00 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.64 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.46 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 0.00 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.12 0.00 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 0.00 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 0.00 36 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 0.00 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 36 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.87 -0.01 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.65 0.00 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.43 0.00 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.21 0.00 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.00 0.00 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.79 0.00 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.59 0.00 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 0.00 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.21 0.00 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.03 +0.01 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.85 0.00 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.68 0.00 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.52 0.00 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.37 +0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.08 +0.01 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.82 +0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.59 +0.01 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 +0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.01 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 +0.01 36 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 +0.01 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.57 +0.01 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.39 +0.01 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.22 +0.01 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.05 +0.01 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.89 +0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.74 +0.01 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.59 +0.01 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.32 +0.02 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.06 +0.01 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.84 +0.02 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.63 +0.02 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.28 +0.02 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.13 +0.02 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.87 +0.01 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
TOTAL CALL 381 11,599 +141
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 294 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 34 0 144 0
29SEP26 11.00 P 0.26 0.30 0.26 0.23 0.00 33 185 333 +185
29SEP26 11.50 P 0.00 0.00 0.00 0.46 0.00 33 0 713 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.01 34 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.01 33 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 -91
29SEP26 15.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.60 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.10 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.10 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.60 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.60 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.60 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.60 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.60 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.60 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.60 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.60 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.60 +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 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 35 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 0.14 0.14 0.14 0.13 +0.01 35 5 109 +5
29OCT26 10.50 P 0.00 0.00 0.00 0.24 0.00 34 0 217 0
29OCT26 11.00 P 0.47 0.47 0.47 0.42 +0.01 35 15 528 +15
29OCT26 11.50 P 0.00 0.00 0.00 0.66 +0.02 35 0 94 0
29OCT26 12.00 P 0.98 0.98 0.98 0.96 +0.02 35 15 60 +15
29OCT26 12.50 P 0.00 0.00 0.00 1.33 +0.02 35 0 66 0
29OCT26 13.00 P 0.00 0.00 0.00 1.71 +0.01 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.15 +0.01 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.62 +0.01 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.60 +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 0.00 36 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 0.00 0.00 0.00 0.07 0.00 36 0 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 0.00 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 0.27 0.27 0.27 0.23 0.00 36 15 109 +15
27NOV26 10.50 P 0.41 0.41 0.39 0.38 0.00 36 32 437 +32
27NOV26 11.00 P 0.00 0.00 0.00 0.58 +0.02 36 0 39 0
27NOV26 11.50 P 0.00 0.00 0.00 0.82 +0.02 36 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 1.12 +0.03 36 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 2.24 +0.01 36 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 3.14 +0.01 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.61 +0.01 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.60 +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 0.00 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 0.00 0.00 0.00 0.05 0.00 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 37 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 0.00 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 37 0 57 0
30DEC26 9.50 P 0.25 0.27 0.25 0.22 +0.01 37 45 328 +45
30DEC26 9.75 P 0.32 0.33 0.31 0.28 +0.01 37 60 285 +60
30DEC26 10.00 P 0.37 0.38 0.37 0.34 0.00 37 30 195 +30
30DEC26 10.50 P 0.53 0.53 0.53 0.51 +0.01 37 5 127 0
30DEC26 11.00 P 0.72 0.72 0.72 0.72 +0.03 37 2 102 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.03 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 +0.02 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 +0.01 36 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 +0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.19 +0.01 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 +0.01 36 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 +0.01 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 +0.01 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.60 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.10 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.10 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.60 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.60 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.60 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.60 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.60 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 +0.01 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 +0.01 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.22 +0.01 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 +0.01 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 +0.01 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.54 +0.01 36 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.35 +0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.77 +0.01 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 +0.01 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.67 +0.01 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.14 +0.01 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.62 +0.01 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.11 +0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.60 +0.01 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.10 +0.01 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.10 +0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.60 +0.01 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 +0.01 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.56 +0.01 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 +0.01 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 +0.02 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.03 +0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.36 +0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.72 +0.01 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.10 +0.02 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.49 +0.01 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.90 +0.01 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.33 +0.01 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.76 +0.01 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.22 +0.02 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.67 +0.01 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.40 +0.01 36 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.61 +0.02 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.90 +0.02 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.20 +0.01 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.53 +0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.88 +0.01 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.25 +0.02 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.63 +0.02 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.03 +0.02 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.44 +0.02 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.86 +0.01 36 0 0 0
TOTAL PUT 409 6,481 +313
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$ 149.600
04SEP26 131.00 C 0.00 0.00 0.00 18.67 -1.75 83 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 17.69 -1.76 83 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 16.72 -1.76 83 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 15.76 -1.77 84 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 14.81 -1.77 84 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 13.86 -1.79 83 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 12.94 -1.79 84 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 12.03 -1.80 84 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 11.15 -1.80 84 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 10.28 -1.81 84 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 9.45 -1.80 84 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 8.41 -2.03 76 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 7.65 -1.82 77 0 0 0
04SEP26 144.00 C 4.00 4.27 4.00 6.92 -1.81 78 2 0 0
04SEP26 145.00 C 0.00 0.00 0.00 6.24 -1.76 79 0 0 0
04SEP26 146.00 C 4.20 5.58 2.36 5.59 -1.73 79 90 35 +35
04SEP26 147.00 C 0.00 0.00 0.00 4.99 -1.69 80 0 17 0
04SEP26 148.00 C 2.25 2.67 1.90 4.43 -1.65 81 4 17 +2
04SEP26 149.00 C 0.00 0.00 0.00 3.91 -1.59 81 0 15 0
04SEP26 150.00 C 1.40 3.70 1.40 3.43 -1.55 81 15 28 +12
04SEP26 152.50 C 0.92 2.38 0.92 2.42 -1.39 82 24 15 +7
04SEP26 155.00 C 1.90 1.90 1.90 1.64 -1.20 82 1 15 0
04SEP26 157.50 C 0.59 0.62 0.45 1.10 -0.97 84 45 31 +4
04SEP26 160.00 C 0.32 0.88 0.32 0.68 -0.79 83 18 89 +18
04SEP26 162.50 C 0.27 0.55 0.27 0.43 -0.57 84 39 101 -30
04SEP26 165.00 C 0.20 0.31 0.13 0.25 -0.42 84 178 94 -55
04SEP26 167.50 C 0.12 0.13 0.12 0.14 -0.29 84 9 21 -4
04SEP26 170.00 C 0.10 0.10 0.08 0.08 -0.19 85 11 56 0
04SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.13 84 0 30 0
04SEP26 175.00 C 0.12 0.12 0.12 0.02 -0.08 84 2 64 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.05 84 0 15 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 29 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 30 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 53 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 108 0 210 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 114 0 28 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 119 0 200 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 19.58 -1.62 71 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 18.72 -1.60 71 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 17.87 -1.59 71 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 17.04 -1.57 71 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 16.22 -1.55 71 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 15.42 -1.54 71 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 14.64 -1.52 71 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 13.88 -1.49 71 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 13.14 -1.47 71 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 12.43 -1.44 71 0 0 0
11SEP26 141.00 C 7.40 8.35 7.40 11.73 -1.41 71 25 25 +25
11SEP26 142.00 C 0.00 0.00 0.00 11.06 -1.38 71 0 0 0
11SEP26 143.00 C 7.32 7.32 7.32 10.41 -1.35 71 15 15 +15
11SEP26 144.00 C 0.00 0.00 0.00 9.78 -1.32 71 0 0 0
11SEP26 145.00 C 5.61 7.20 5.61 9.18 -1.28 71 9 9 +9
11SEP26 146.00 C 5.87 7.30 5.87 8.37 -1.48 68 22 22 +22
11SEP26 147.00 C 5.46 5.46 5.46 7.81 -1.31 68 15 22 +15
11SEP26 148.00 C 0.00 0.00 0.00 7.29 -1.29 68 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 6.80 -1.25 68 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 6.33 -1.23 69 0 19 0
11SEP26 152.50 C 5.20 5.30 5.20 5.30 -1.11 69 119 61 +61
11SEP26 155.00 C 2.58 2.94 2.58 4.33 -1.07 69 17 23 +6
11SEP26 157.50 C 2.39 2.39 2.39 3.53 -0.99 69 15 15 +15
11SEP26 160.00 C 1.43 2.75 1.43 2.85 -0.90 70 24 26 +20
11SEP26 162.50 C 1.18 1.18 1.18 2.29 -0.76 70 5 6 -3
11SEP26 165.00 C 1.06 1.30 1.06 1.84 -0.62 70 115 119 +115
11SEP26 167.50 C 1.49 1.49 1.49 1.46 -0.50 71 4 4 +4
11SEP26 170.00 C 1.00 1.00 1.00 1.17 -0.38 71 37 41 +35
11SEP26 172.50 C 0.00 0.00 0.00 0.90 -0.32 71 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 0.69 -0.26 71 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.52 -0.21 71 0 13 0
11SEP26 180.00 C 0.30 0.30 0.30 0.39 -0.17 71 4 14 0
11SEP26 182.50 C 0.00 0.00 0.00 0.29 -0.14 71 0 17 0
11SEP26 185.00 C 0.00 0.00 0.00 0.20 -0.12 70 0 15 0
11SEP26 187.50 C 0.00 0.00 0.00 0.16 -0.08 71 0 13 0
11SEP26 190.00 C 0.00 0.00 0.00 0.12 -0.06 71 0 1 0
11SEP26 192.50 C 0.00 0.00 0.00 0.09 -0.04 72 0 416 0
11SEP26 195.00 C 0.00 0.00 0.00 0.06 -0.04 71 0 15 0
11SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.03 70 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 84.75 -1.70 96 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 82.25 -1.70 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 79.76 -1.70 86 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 77.26 -1.70 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.77 -1.70 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 72.27 -1.70 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.78 -1.70 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.29 -1.70 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.80 -1.70 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.31 -1.69 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.82 -1.70 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.34 -2.06 68 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 54.80 -2.15 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 52.36 -1.72 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.90 -1.71 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 47.35 -1.81 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.10 -2.68 69 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 42.94 -2.33 76 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.28 -1.95 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 38.12 -2.36 71 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 35.79 -1.63 70 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 33.38 -2.49 67 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 31.28 -1.41 68 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 29.27 -1.47 69 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 26.19 -3.12 57 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 25.01 -2.08 67 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 23.09 -2.09 67 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 21.25 -1.30 67 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 19.50 -1.25 67 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 17.84 -1.19 67 0 55 0
29SEP26 140.00 C 13.00 15.59 13.00 15.78 -1.62 64 4 182 0
29SEP26 142.50 C 10.80 10.80 10.80 14.79 -1.07 67 13 27 0
29SEP26 145.00 C 9.53 10.63 9.53 13.28 -1.13 66 74 62 -30
29SEP26 147.50 C 0.00 0.00 0.00 11.99 -0.80 66 0 52 0
29SEP26 150.00 C 9.00 10.50 7.70 10.59 -1.16 65 5 1,395 -1
29SEP26 152.50 C 0.00 0.00 0.00 9.75 -0.90 67 0 120 0
29SEP26 155.00 C 8.24 8.24 8.24 8.66 -0.94 66 2 85 +2
29SEP26 157.50 C 5.00 5.00 5.00 7.69 -0.98 66 1 70 +1
29SEP26 160.00 C 5.80 6.80 5.07 6.93 -0.88 67 37 299 -35
29SEP26 162.50 C 4.10 5.02 4.10 6.14 -0.78 67 7 69 0
29SEP26 165.00 C 0.00 0.00 0.00 5.60 -0.50 68 0 271 0
29SEP26 167.50 C 3.96 5.16 3.96 5.01 -0.51 68 3 1,170 +3
29SEP26 170.00 C 3.50 4.55 3.50 4.42 -0.45 68 3 1,146 -2
29SEP26 172.50 C 4.04 4.04 4.04 3.88 -0.42 68 5 446 -5
29SEP26 175.00 C 0.00 0.00 0.00 3.40 -0.38 68 0 1,049 0
29SEP26 177.50 C 0.00 0.00 0.00 2.98 -0.33 68 0 778 0
29SEP26 180.00 C 2.20 3.00 2.17 2.60 -0.30 68 5 200 0
29SEP26 182.50 C 0.00 0.00 0.00 2.27 -0.26 68 0 216 0
29SEP26 185.00 C 1.80 1.80 1.80 1.97 -0.24 68 1 364 0
29SEP26 187.50 C 1.31 1.31 1.31 1.71 -0.21 68 2 93 -2
29SEP26 190.00 C 1.20 1.20 1.10 1.48 -0.19 68 12 938 +8
29SEP26 192.50 C 0.00 0.00 0.00 1.28 -0.16 68 0 31 0
29SEP26 195.00 C 1.01 1.01 1.01 1.10 -0.15 67 1 108 -1
29SEP26 197.50 C 0.00 0.00 0.00 0.95 -0.13 68 0 73 0
29SEP26 200.00 C 0.80 0.80 0.75 0.82 -0.11 68 5 149 -5
29SEP26 205.00 C 0.00 0.00 0.00 0.60 -0.08 67 0 238 0
29SEP26 210.00 C 0.00 0.00 0.00 0.44 -0.06 67 0 81 0
29SEP26 215.00 C 0.00 0.00 0.00 0.32 -0.04 67 0 92 0
29SEP26 220.00 C 0.00 0.00 0.00 0.23 -0.03 67 0 239 0
29SEP26 225.00 C 0.00 0.00 0.00 0.16 -0.03 67 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.12 -0.02 67 0 141 0
29SEP26 235.00 C 0.00 0.00 0.00 0.09 -0.01 68 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.01 67 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 0.00 69 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 140 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 12 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 84.91 -1.69 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 82.43 -1.69 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 79.94 -1.69 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 77.46 -1.69 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 74.98 -1.69 64 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 72.51 -1.69 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 70.05 -1.68 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.59 -1.67 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 65.14 -1.67 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 62.71 -1.66 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 60.36 -1.58 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.92 -2.07 66 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 54.99 -2.79 0 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 52.94 -2.27 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.18 -1.49 70 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.59 -1.91 65 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 46.37 -1.55 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 43.78 -2.21 61 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 41.52 -2.22 60 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 39.42 -2.05 61 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 36.67 -2.53 55 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 34.72 -2.41 57 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 32.94 -2.28 59 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 31.01 -2.15 59 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 29.24 -2.04 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 27.57 -2.23 61 0 46 0
29OCT26 130.00 C 21.86 21.86 21.86 25.90 -2.77 61 1 280 -1
29OCT26 132.50 C 0.00 0.00 0.00 25.02 -1.15 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 22.82 -2.48 62 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.04 -1.68 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.00 -2.20 62 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 19.07 -1.09 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 17.69 -1.13 64 0 15 0
29OCT26 147.50 C 15.00 15.00 13.00 16.57 -0.82 64 3 22 +2
29OCT26 150.00 C 0.00 0.00 0.00 15.49 -0.75 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 14.31 -0.85 64 0 54 0
29OCT26 155.00 C 0.00 0.00 0.00 13.26 -0.90 64 0 88 0
29OCT26 157.50 C 0.00 0.00 0.00 12.36 -0.84 65 0 64 0
29OCT26 160.00 C 9.39 9.39 9.16 11.53 -0.89 65 42 1,314 +42
29OCT26 162.50 C 0.00 0.00 0.00 10.71 -0.79 65 0 17 0
29OCT26 165.00 C 0.00 0.00 0.00 9.95 -0.70 65 0 255 0
29OCT26 167.50 C 0.00 0.00 0.00 9.26 -0.69 66 0 7 0
29OCT26 170.00 C 7.06 7.06 7.06 8.57 -0.62 66 10 80 0
29OCT26 172.50 C 8.20 8.20 8.20 8.06 -0.42 66 1 19 +1
29OCT26 175.00 C 0.00 0.00 0.00 7.43 -0.39 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 6.84 -0.36 66 0 12 0
29OCT26 180.00 C 5.20 6.13 5.20 6.30 -0.33 66 3 9 +3
29OCT26 182.50 C 0.00 0.00 0.00 5.79 -0.31 66 0 13 0
27NOV26 95.00 C 0.00 0.00 0.00 55.90 -2.52 56 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 53.94 -2.12 61 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.18 -2.73 54 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 49.55 -2.42 61 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.71 -2.15 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.44 -1.97 62 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.83 -2.62 58 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 41.45 -1.76 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 39.44 -1.88 62 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 37.33 -2.43 61 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.61 -2.63 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 34.17 -1.94 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.37 -2.64 63 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 30.83 -2.30 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 29.01 -2.69 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.35 -2.70 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 26.44 -2.00 64 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 24.83 -1.94 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.54 -2.11 63 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 22.29 -1.99 63 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 20.85 -2.31 63 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 20.16 -1.76 64 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 19.09 -0.98 65 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 18.07 -0.94 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 17.11 -0.87 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 16.20 -0.83 65 0 45 0
27NOV26 160.00 C 13.21 13.21 13.21 15.31 -0.81 65 15 246 +15
27NOV26 162.50 C 0.00 0.00 0.00 14.46 -0.94 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 13.62 -0.80 66 0 375 0
27NOV26 167.50 C 10.91 10.91 10.91 12.31 -1.36 64 20 100 +20
27NOV26 170.00 C 0.00 0.00 0.00 11.90 -1.07 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 11.24 -0.96 65 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 10.60 -0.55 65 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 9.96 -0.52 65 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 9.31 -0.54 65 0 5 0
27NOV26 182.50 C 0.00 0.00 0.00 8.74 -0.52 65 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 85.36 -1.68 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 82.94 -1.67 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 80.52 -1.67 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 78.32 -1.46 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 75.94 -1.45 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.60 -1.87 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.24 -1.91 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.91 -1.87 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.52 -1.85 65 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 63.93 -2.00 60 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 61.30 -2.66 56 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 59.08 -2.51 56 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 56.83 -2.68 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.80 -2.47 58 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 53.26 -1.90 62 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 50.51 -2.55 58 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 49.27 -1.72 63 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 47.42 -1.62 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.73 -2.26 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 43.39 -2.46 62 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 40.93 -2.65 59 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 39.83 -2.37 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 37.81 -3.23 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 36.14 -2.65 61 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 34.58 -2.43 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 32.82 -3.09 60 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 31.78 -2.13 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 29.99 -2.83 61 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 28.90 -2.60 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 27.60 -1.87 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 26.37 -2.23 62 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 24.97 -2.36 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 24.22 -1.13 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.16 -0.97 63 0 2 0
30DEC26 150.00 C 18.55 21.40 18.44 22.10 -0.97 63 45 58 +1
30DEC26 152.50 C 0.00 0.00 0.00 21.00 -1.05 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 20.11 -0.97 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 19.20 -0.94 64 0 31 0
30DEC26 160.00 C 18.45 18.45 18.45 18.45 -0.81 64 1 96 -1
30DEC26 162.50 C 0.00 0.00 0.00 17.36 -1.05 64 0 16 0
30DEC26 165.00 C 13.87 14.55 13.87 16.55 -1.08 64 30 136 +30
30DEC26 167.50 C 0.00 0.00 0.00 15.66 -1.16 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 14.43 -1.62 62 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 14.40 -0.86 64 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 13.76 -0.74 65 0 65 0
30DEC26 177.50 C 13.12 13.12 13.12 13.12 -0.66 65 1 105 0
30DEC26 180.00 C 0.00 0.00 0.00 12.47 -0.62 65 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 11.84 -0.59 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 10.91 -0.55 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 10.35 -0.53 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 9.82 -0.51 64 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 9.56 -0.25 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 9.10 -0.21 64 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 8.63 -0.46 64 0 22 0
30DEC26 200.00 C 8.01 8.33 8.01 8.18 -0.20 64 2 348 0
30DEC26 205.00 C 0.00 0.00 0.00 7.14 -0.39 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 6.41 -0.36 64 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 5.75 -0.34 64 0 18 0
30DEC26 220.00 C 0.00 0.00 0.00 5.16 -0.31 64 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 4.63 -0.28 64 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 4.28 -0.26 64 0 104 0
30DEC26 235.00 C 0.00 0.00 0.00 3.73 -0.23 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 3.34 -0.21 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 2.99 -0.20 64 0 200 0
30DEC26 250.00 C 3.00 3.30 3.00 2.68 -0.18 64 11 41 +8
30DEC26 255.00 C 0.00 0.00 0.00 2.40 -0.16 64 0 15 0
30DEC26 260.00 C 2.60 2.60 2.60 2.15 -0.15 64 2 15 +2
30DEC26 265.00 C 0.00 0.00 0.00 1.93 -0.13 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.73 -0.12 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.55 -0.11 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.39 -0.10 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.24 -0.09 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.12 -0.08 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.00 -0.07 64 0 0 0
30DEC26 300.00 C 1.50 1.71 1.44 0.90 -0.06 64 338 732 +57
30MAR27 65.00 C 0.00 0.00 0.00 86.05 -1.64 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 83.73 -1.63 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 81.41 -1.63 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 79.16 -1.61 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.90 -1.62 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.69 -1.58 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.53 -1.57 62 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 70.37 -1.57 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.26 -1.54 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.21 -1.53 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.18 -1.52 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.16 -1.51 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.25 -1.46 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.35 -1.46 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.47 -1.45 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 54.63 -1.41 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.89 -1.39 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.79 -1.50 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 50.06 -1.50 64 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 48.39 -0.73 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 46.78 -0.74 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 44.70 -1.28 62 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 43.26 -1.18 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 41.98 -0.93 63 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 40.42 -2.25 62 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 39.03 -2.14 62 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 38.22 -1.68 63 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 36.16 -2.36 62 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 34.97 -1.90 62 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 33.93 -1.89 62 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 32.82 -1.83 62 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 31.76 -1.71 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 30.49 -1.81 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 29.69 -1.03 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 28.66 -1.03 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 27.77 -0.92 63 0 49 0
30MAR27 155.00 C 22.82 27.33 22.78 26.74 -0.99 63 200 200 +124
30MAR27 157.50 C 0.00 0.00 0.00 26.07 -0.73 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.76 -1.14 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 24.03 -1.01 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 23.28 -0.81 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 22.51 -0.79 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 21.72 -0.80 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 20.93 -0.80 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 20.14 -0.80 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 19.36 -0.80 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 18.63 -0.74 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 18.01 -0.67 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.39 -0.67 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 16.78 -0.66 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.16 -0.66 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 15.55 -0.66 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.93 -0.66 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 14.35 -0.63 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 13.88 -0.54 63 0 188 0
30MAR27 205.00 C 0.00 0.00 0.00 12.94 -0.54 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 12.01 -0.53 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 11.07 -0.54 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 10.32 -0.42 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 9.63 -0.41 63 0 15 0
30MAR27 230.00 C 9.92 9.92 9.92 8.94 -0.42 62 2 2 +1
30MAR27 235.00 C 0.00 0.00 0.00 8.25 -0.42 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 7.65 -0.33 62 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 7.15 -0.11 62 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 6.66 -0.32 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.17 -0.32 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.68 -0.15 62 0 201 0
30MAR27 265.00 C 0.00 0.00 0.00 5.30 -0.24 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 4.97 -0.23 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.63 -0.09 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.29 -0.10 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 3.95 -0.11 62 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 3.68 -0.05 62 0 217 0
29JUN27 65.00 C 0.00 0.00 0.00 86.72 -1.62 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 84.50 -1.61 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 82.35 -1.58 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 80.22 -1.58 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 78.11 -1.57 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.06 -1.53 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.07 -1.53 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 72.08 -1.53 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.10 -1.53 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 68.25 -1.47 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 66.42 -1.46 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 64.58 -1.47 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 62.75 -1.47 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.08 -1.39 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 59.42 -1.38 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 57.76 -1.38 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 56.09 -1.39 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 54.52 -1.30 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 53.04 -1.30 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 51.57 -1.29 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.09 -1.29 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.61 -1.30 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.23 -1.20 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 46.44 -0.69 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 44.66 -1.19 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 43.82 -0.74 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 42.56 -0.72 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 41.34 -0.66 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 40.16 -0.61 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 39.02 -0.66 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 37.97 -0.62 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 36.83 -0.67 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 35.81 -0.60 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 34.89 -1.03 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.85 -1.05 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 32.50 -1.44 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 31.56 -1.43 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.70 -1.39 61 0 15 0
29JUN27 160.00 C 27.52 27.52 27.52 29.88 -1.31 61 15 30 +15
29JUN27 162.50 C 0.00 0.00 0.00 29.27 -1.07 62 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 28.54 -1.15 62 0 0 0
29JUN27 167.50 C 24.00 24.00 24.00 27.91 -0.80 62 5 6 0
29JUN27 170.00 C 0.00 0.00 0.00 26.79 -1.21 62 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 26.12 -1.04 62 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 25.35 -1.15 62 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 24.67 -1.09 62 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 23.46 -1.55 61 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 23.43 -0.84 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 46.75 -0.60 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 45.66 -0.45 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 44.61 -0.45 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 43.57 -0.44 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 42.52 -0.43 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 41.47 -0.43 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 40.55 -0.30 61 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 39.59 -0.20 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 38.67 -0.07 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 37.77 -0.10 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 36.93 -0.07 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 36.15 +0.02 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 35.32 +0.06 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 34.51 -0.74 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 33.73 -0.81 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 32.43 -1.21 61 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 31.66 -1.09 61 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 30.97 -1.05 61 0 0 0
29SEP27 175.00 C 26.00 26.00 26.00 30.28 -1.03 61 5 5 +5
29SEP27 177.50 C 0.00 0.00 0.00 29.59 -0.11 61 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 28.90 -0.11 61 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 28.21 -0.11 61 0 0 0
TOTAL CALL 1,796 39,420 +585
04SEP26 131.00 P 0.31 0.31 0.09 0.06 -0.03 86 21 68 0
04SEP26 132.00 P 0.00 0.00 0.00 0.07 -0.05 84 0 10 0
04SEP26 133.00 P 0.49 0.49 0.44 0.10 -0.05 84 24 47 -8
04SEP26 134.00 P 0.00 0.00 0.00 0.14 -0.06 84 0 65 0
04SEP26 135.00 P 1.10 1.25 1.10 0.19 -0.06 85 6 93 0
04SEP26 136.00 P 1.15 1.15 1.00 0.25 -0.06 84 3 146 0
04SEP26 137.00 P 0.00 0.00 0.00 0.32 -0.07 84 0 104 0
04SEP26 138.00 P 1.49 2.05 0.52 0.42 -0.07 84 25 71 +15
04SEP26 139.00 P 0.71 0.71 0.71 0.53 -0.07 84 1 43 -1
04SEP26 140.00 P 1.51 3.00 0.70 0.68 -0.05 84 57 62 +18
04SEP26 141.00 P 2.33 2.58 2.33 0.85 -0.04 85 5 48 +1
04SEP26 142.00 P 3.55 3.80 1.35 1.05 -0.02 85 125 148 +81
04SEP26 143.00 P 3.00 3.00 2.40 1.29 +0.02 85 2 62 -1
04SEP26 144.00 P 2.80 3.25 2.80 1.55 +0.03 85 6 23 -4
04SEP26 145.00 P 3.56 5.10 2.10 1.87 +0.10 85 33 143 +19
04SEP26 146.00 P 4.00 4.50 4.00 2.20 +0.12 85 8 151 -8
04SEP26 147.00 P 0.00 0.00 0.00 2.61 +0.22 86 0 46 0
04SEP26 148.00 P 0.00 0.00 0.00 3.03 +0.25 86 0 7 0
04SEP26 149.00 P 8.00 8.00 8.00 3.52 +0.31 86 2 116 0
04SEP26 150.00 P 9.00 9.00 5.60 4.04 +0.36 86 2 150 -1
04SEP26 152.50 P 0.00 0.00 0.00 5.54 +0.53 88 0 97 0
04SEP26 155.00 P 0.00 0.00 0.00 7.28 +0.73 89 0 174 0
04SEP26 157.50 P 0.00 0.00 0.00 9.25 +0.92 92 0 65 0
04SEP26 160.00 P 0.00 0.00 0.00 11.08 +0.82 84 0 14 0
04SEP26 162.50 P 0.00 0.00 0.00 13.30 +1.53 84 0 1 0
04SEP26 165.00 P 0.00 0.00 0.00 15.62 +1.31 84 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 18.02 +1.44 84 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 20.46 +1.53 84 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 22.92 +1.59 82 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 25.41 +1.64 85 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 27.90 +1.67 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 30.40 +1.69 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 32.90 +1.70 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 35.40 +1.70 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 37.90 +1.70 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 40.40 +1.70 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 42.90 +1.70 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 45.40 +1.70 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 47.90 +1.70 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 50.40 +1.70 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 52.90 +1.70 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 55.40 +1.70 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 57.90 +1.70 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 60.40 +1.70 0 0 0 0
11SEP26 131.00 P 1.40 2.23 1.03 0.91 +0.13 71 28 26 +26
11SEP26 132.00 P 0.00 0.00 0.00 1.06 +0.18 71 0 0 0
11SEP26 133.00 P 2.22 2.77 2.22 1.21 +0.18 71 19 16 +16
11SEP26 134.00 P 3.09 3.09 3.09 1.37 +0.20 71 15 22 +15
11SEP26 135.00 P 2.20 3.54 2.10 1.57 +0.25 71 29 24 +15
11SEP26 136.00 P 3.80 3.80 3.80 1.78 +0.27 72 15 15 +15
11SEP26 137.00 P 4.21 4.30 2.40 1.99 +0.29 71 360 304 +282
11SEP26 138.00 P 4.61 4.61 2.71 2.26 +0.37 72 7 5 +4
11SEP26 139.00 P 0.00 0.00 0.00 2.52 +0.38 72 0 2 0
11SEP26 140.00 P 3.80 5.00 2.80 2.80 +0.41 72 64 84 +50
11SEP26 141.00 P 4.20 4.20 4.20 3.13 +0.49 72 5 5 0
11SEP26 142.00 P 4.80 6.20 4.80 3.47 +0.53 72 17 5 0
11SEP26 143.00 P 6.55 6.55 6.55 3.80 +0.54 72 15 15 +15
11SEP26 144.00 P 7.07 7.07 7.07 4.21 +0.62 72 15 20 +15
11SEP26 145.00 P 6.00 7.95 6.00 4.63 +0.65 72 4 126 +1
11SEP26 146.00 P 0.00 0.00 0.00 5.04 +0.68 72 1 1 +1
11SEP26 147.00 P 0.00 0.00 0.00 5.51 +0.75 72 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 6.00 +0.79 73 0 15 0
11SEP26 149.00 P 0.00 0.00 0.00 6.50 +0.81 73 0 15 0
11SEP26 150.00 P 11.75 11.75 11.75 7.03 +0.84 73 20 0 -20
11SEP26 152.50 P 0.00 0.00 0.00 8.47 +0.93 73 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 10.02 +1.00 73 0 3 0
11SEP26 157.50 P 0.00 0.00 0.00 11.44 +0.74 71 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 13.22 +1.30 71 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 15.15 +1.11 71 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 17.16 +1.18 71 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 19.25 +1.79 71 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 22.08 +1.99 82 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 24.39 +2.11 85 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 26.74 +2.24 87 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 29.00 +2.20 88 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 31.61 +2.46 95 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 33.49 +1.97 85 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 36.54 +2.61 103 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 38.98 +2.65 107 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 41.35 +2.55 108 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 43.90 +2.64 114 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 45.41 +1.68 71 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 47.90 +1.68 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 50.40 +1.70 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 52.90 +1.70 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 55.40 +1.70 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 57.90 +1.70 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 60.40 +1.70 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 98 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 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 82 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 0.00 67 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 +0.01 68 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 623 0
29SEP26 97.50 P 0.44 0.44 0.44 0.08 +0.02 68 100 692 -89
29SEP26 100.00 P 0.00 0.00 0.00 0.11 +0.02 68 0 642 0
29SEP26 102.50 P 0.56 0.56 0.56 0.16 +0.03 67 15 59 +15
29SEP26 105.00 P 0.67 0.67 0.67 0.23 +0.04 67 15 277 +15
29SEP26 107.50 P 0.79 0.79 0.79 0.32 +0.04 67 15 26 -12
29SEP26 110.00 P 0.93 0.93 0.89 0.46 +0.08 68 76 395 +6
29SEP26 112.50 P 1.13 1.13 1.13 0.62 +0.10 67 30 356 -15
29SEP26 115.00 P 1.10 1.37 1.10 0.82 +0.11 68 30 894 -17
29SEP26 117.50 P 1.28 1.28 1.18 1.08 +0.21 68 9 200 +9
29SEP26 120.00 P 1.65 2.19 1.64 1.37 +0.23 68 36 392 -7
29SEP26 122.50 P 2.40 2.50 2.40 1.76 +0.31 68 11 404 -10
29SEP26 125.00 P 2.92 2.92 2.20 2.15 +0.33 67 11 455 -1
29SEP26 127.50 P 3.20 3.20 3.20 2.63 +0.36 67 4 230 0
29SEP26 130.00 P 4.00 5.00 3.41 3.18 +0.42 67 83 512 -12
29SEP26 132.50 P 4.48 5.30 4.38 3.82 +0.45 67 10 45 +8
29SEP26 135.00 P 4.61 4.61 4.61 4.61 +0.59 67 1 202 0
29SEP26 137.50 P 6.43 8.07 6.43 5.41 +0.61 67 223 180 +64
29SEP26 140.00 P 8.74 9.40 6.25 6.25 +0.64 66 54 142 +1
29SEP26 142.50 P 0.00 0.00 0.00 7.43 +0.85 67 0 162 0
29SEP26 145.00 P 11.00 11.00 11.00 8.59 +0.87 68 1 208 0
29SEP26 147.50 P 12.96 12.96 10.00 10.01 +1.13 69 38 57 +33
29SEP26 150.00 P 14.54 14.54 14.54 11.32 +1.14 69 17 1,721 0
29SEP26 152.50 P 0.00 0.00 0.00 12.73 +1.23 69 0 27 0
29SEP26 155.00 P 16.20 16.20 16.20 14.26 +1.21 70 1 43 +1
29SEP26 157.50 P 0.00 0.00 0.00 15.87 +1.26 70 0 59 0
29SEP26 160.00 P 22.00 22.00 22.00 17.56 +1.34 70 2 35 -2
29SEP26 162.50 P 25.00 25.00 25.00 18.80 +0.81 67 2 25 0
29SEP26 165.00 P 0.00 0.00 0.00 20.60 +1.16 67 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 23.10 +2.50 72 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 25.12 +2.70 72 0 1,005 0
29SEP26 172.50 P 0.00 0.00 0.00 27.14 +2.63 73 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 29.25 +2.52 74 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.97 +2.12 71 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 33.27 +2.02 73 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 35.16 +2.24 71 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 37.41 +1.36 71 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 39.78 +1.72 73 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 42.08 +1.57 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.12 +1.59 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.48 +2.03 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.82 +1.51 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 51.12 +1.62 71 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 55.95 +1.66 72 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.98 +1.96 77 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 66.05 +2.18 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.75 +1.98 79 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 75.41 +1.70 67 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 80.40 +1.70 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 85.40 +1.70 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 90.40 +1.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 95.40 +1.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 100.40 +1.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 105.40 +1.70 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 110.40 +1.70 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 115.40 +1.70 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 120.40 +1.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.40 +1.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.40 +1.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 135.40 +1.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.40 +1.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.40 +1.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.40 +1.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.05 +0.01 66 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.10 +0.02 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.14 +0.02 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.20 +0.03 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.28 +0.05 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.37 +0.06 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.49 +0.09 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.62 +0.08 65 0 234 0
29OCT26 100.00 P 1.10 1.10 1.10 0.81 +0.13 66 12 176 -12
29OCT26 102.50 P 0.00 0.00 0.00 0.99 +0.16 65 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.27 +0.21 66 0 73 0
29OCT26 107.50 P 1.28 1.28 1.28 1.57 +0.28 66 5 20 +5
29OCT26 110.00 P 2.25 2.25 2.25 1.85 +0.27 65 3 130 +3
29OCT26 112.50 P 0.00 0.00 0.00 2.18 +0.27 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 2.57 +0.27 65 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 3.07 +0.35 65 0 16 0
29OCT26 120.00 P 4.55 4.80 4.55 3.59 +0.35 64 5 14 0
29OCT26 122.50 P 0.00 0.00 0.00 4.17 +0.41 64 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 4.85 +0.47 64 0 51 0
29OCT26 127.50 P 0.00 0.00 0.00 5.52 +0.46 64 0 45 0
29OCT26 130.00 P 6.95 6.95 6.95 6.33 +0.58 64 3 138 +3
29OCT26 132.50 P 0.00 0.00 0.00 7.20 +0.61 64 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 8.15 +0.71 65 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 9.23 +0.85 65 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 10.37 +0.93 65 0 54 0
29OCT26 142.50 P 13.96 13.96 13.96 11.57 +0.96 66 8 630 +8
29OCT26 145.00 P 0.00 0.00 0.00 12.74 +0.95 65 0 36 0
29OCT26 147.50 P 0.00 0.00 0.00 14.12 +1.08 66 0 59 0
29OCT26 150.00 P 15.42 15.42 15.42 15.42 +1.01 66 3 1,764 +3
29OCT26 152.50 P 0.00 0.00 0.00 16.99 +1.16 66 0 41 0
29OCT26 155.00 P 21.75 21.75 21.75 18.50 +1.18 66 4 27 -4
29OCT26 157.50 P 0.00 0.00 0.00 20.07 +1.20 67 0 3 0
29OCT26 160.00 P 0.00 0.00 0.00 21.69 +1.32 67 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 23.43 +1.41 67 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 25.17 +1.33 67 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 27.19 +1.59 69 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 29.07 +1.31 69 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 30.78 +2.48 69 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.72 +1.78 69 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 34.80 +2.06 70 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 36.77 +1.94 70 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 38.26 +1.44 67 0 65 0
27NOV26 95.00 P 1.60 1.60 1.60 1.26 +0.13 66 72 69 -38
27NOV26 97.50 P 0.00 0.00 0.00 1.50 +0.18 65 0 3 0
27NOV26 100.00 P 2.21 2.21 2.21 1.80 +0.13 65 30 53 -2
27NOV26 102.50 P 0.00 0.00 0.00 2.12 +0.15 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.54 +0.19 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.96 +0.19 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 3.52 +0.33 66 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 4.08 +0.35 66 0 2 0
27NOV26 115.00 P 5.56 5.56 5.56 4.65 +0.36 66 1 14 +1
27NOV26 117.50 P 0.00 0.00 0.00 5.33 +0.48 66 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 5.92 +0.35 65 0 34 0
27NOV26 122.50 P 0.00 0.00 0.00 6.63 +0.35 65 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 7.45 +0.45 65 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 8.36 +0.57 65 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 9.28 +0.50 65 0 33 0
27NOV26 132.50 P 0.00 0.00 0.00 10.06 +0.68 65 0 32 0
27NOV26 135.00 P 13.80 13.80 13.80 11.16 +0.73 65 1 1 +1
27NOV26 137.50 P 0.00 0.00 0.00 12.27 +0.76 65 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 13.44 +0.78 65 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 14.68 +0.81 65 0 45 0
27NOV26 145.00 P 0.00 0.00 0.00 15.97 +0.88 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 17.32 +0.90 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.72 +0.86 65 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 20.09 +0.86 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 21.81 +1.02 66 0 166 0
27NOV26 157.50 P 0.00 0.00 0.00 23.50 +1.45 67 0 16 0
27NOV26 160.00 P 0.00 0.00 0.00 25.30 +1.08 68 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 27.01 +1.11 68 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 28.73 +1.67 68 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.45 +2.03 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.19 +2.00 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 34.09 +2.15 69 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 35.98 +2.14 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 37.88 +2.17 69 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 39.79 +2.32 69 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 41.60 +2.06 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.02 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 +0.02 63 0 43 0
30DEC26 72.50 P 0.46 0.46 0.46 0.31 +0.03 64 10 10 +10
30DEC26 75.00 P 0.00 0.00 0.00 0.42 +0.05 64 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 0.52 +0.05 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.66 +0.04 64 0 47 0
30DEC26 82.50 P 1.26 1.26 1.26 0.81 +0.06 64 2 2 +2
30DEC26 85.00 P 1.38 1.38 1.38 1.04 +0.12 64 5 406 +2
30DEC26 87.50 P 0.00 0.00 0.00 1.27 +0.12 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.51 +0.18 64 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.83 +0.18 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 2.15 +0.18 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.46 +0.18 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.88 +0.18 64 0 490 0
30DEC26 102.50 P 0.00 0.00 0.00 3.31 +0.18 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.77 +0.21 63 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 4.31 +0.18 63 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.95 +0.25 64 0 594 0
30DEC26 112.50 P 0.00 0.00 0.00 5.50 +0.23 63 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 6.21 +0.24 63 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.84 +0.15 63 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 7.69 +0.49 63 0 2,146 0
30DEC26 122.50 P 0.00 0.00 0.00 8.88 +0.65 64 0 1,000 0
30DEC26 125.00 P 9.50 9.50 9.50 9.74 +0.88 64 1 1,483 +1
30DEC26 127.50 P 11.03 11.03 11.03 10.58 +0.84 64 1 61 +1
30DEC26 130.00 P 0.00 0.00 0.00 11.22 +0.26 63 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 12.38 +0.74 63 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 13.49 +0.78 63 0 24 0
30DEC26 137.50 P 0.00 0.00 0.00 14.66 +0.85 63 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 15.89 +0.87 63 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 17.17 +0.89 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 18.49 +0.89 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 19.87 +0.91 64 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 21.28 +0.90 64 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 22.76 +0.92 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.18 +0.83 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.74 +1.11 64 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 27.75 +1.07 65 0 26 0
30DEC26 162.50 P 0.00 0.00 0.00 29.66 +1.82 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 31.40 +1.65 66 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 33.13 +2.37 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 34.87 +2.29 67 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 36.62 +2.37 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.28 +2.10 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 40.40 +2.56 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 42.16 +2.81 67 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 44.16 +2.26 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.06 +2.18 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 47.99 +2.17 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 50.12 +2.39 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 52.07 +2.29 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.15 +2.48 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 56.24 +2.53 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.39 +2.58 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 62.44 +2.53 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 66.86 +2.58 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.40 +2.74 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.96 +3.04 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.00 +2.60 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.78 +2.95 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.32 +2.97 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.64 +2.73 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.54 +2.98 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.06 +2.67 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.47 +2.44 70 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.15 +3.03 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.35 +3.52 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.06 +2.53 73 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 126.26 +2.26 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.69 +2.58 74 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 136.47 +2.49 73 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 141.34 +2.47 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 146.48 +2.67 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.71 +1.95 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 +0.05 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.82 +0.04 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.99 +0.05 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.23 +0.07 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.47 +0.07 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.74 +0.10 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.07 +0.11 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.40 +0.10 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.77 +0.14 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.23 +0.16 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.77 +0.24 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 4.23 +0.25 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.81 +0.30 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.36 +0.26 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 6.03 +0.50 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.42 +0.12 61 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.31 +0.49 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.00 +0.44 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.77 +0.48 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.40 +0.37 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.28 +0.37 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 11.35 +0.53 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 12.33 +0.60 61 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 13.25 +0.60 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.40 +0.78 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 15.40 +0.68 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.66 +0.84 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.45 +0.53 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.76 +0.74 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.00 +0.80 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.29 +0.80 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.63 +0.85 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 23.99 +0.85 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 25.25 +0.71 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.86 +0.89 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 28.34 +0.90 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 29.69 +0.75 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.25 +1.08 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 32.83 +0.95 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 34.73 +1.34 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 36.35 +0.69 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.08 +1.21 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.90 +2.04 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 41.80 +2.18 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.69 +2.52 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.49 +2.56 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 47.86 +2.56 64 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 49.60 +2.46 64 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 51.59 +2.29 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.41 +2.23 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.86 +1.90 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 57.21 +2.22 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.45 +1.52 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.37 +1.47 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.67 +1.79 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.56 +1.66 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.95 +1.99 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.68 +2.66 66 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.35 +2.08 65 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.35 +2.81 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.73 +2.93 67 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 92.52 +3.17 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.81 +3.20 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.10 +2.10 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.60 +2.13 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.11 +1.48 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.64 +1.36 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.28 +1.44 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.94 +1.44 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 127.62 +1.45 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.31 +1.46 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.01 +1.47 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 141.77 +1.52 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.44 +0.05 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.70 +0.06 61 0 0 0
29JUN27 70.00 P 2.57 2.57 2.57 2.02 +0.09 61 30 61 +30
29JUN27 72.50 P 0.00 0.00 0.00 2.37 +0.09 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.72 +0.09 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.14 +0.13 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.61 +0.13 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.09 +0.13 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.56 +0.13 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 5.18 +0.19 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.80 +0.19 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 6.42 +0.19 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.04 +0.14 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 7.82 +0.25 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.61 +0.26 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 9.40 +0.26 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.19 +0.26 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 11.07 +0.34 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.04 +0.34 61 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 13.01 +0.34 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 13.98 +0.34 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 14.96 +0.34 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.03 +0.43 61 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 17.24 +0.49 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.36 +0.81 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 19.53 +0.86 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 20.73 +0.86 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 21.93 +0.85 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 23.11 +0.88 61 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 24.35 +0.79 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.75 +0.88 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.12 +0.90 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 28.52 +0.91 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.96 +0.94 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.43 +0.96 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.92 +0.61 60 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 34.47 +1.01 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.46 +1.39 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 37.62 +1.02 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 39.36 +1.05 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 41.40 +1.60 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.90 +1.78 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.68 +1.92 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 45.82 +1.36 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 48.21 +2.05 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 50.04 +1.58 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 51.79 +1.55 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 53.58 +1.65 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 24.51 +1.02 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 25.87 +1.16 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 27.08 +0.98 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 28.45 +0.89 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 29.83 +1.02 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 31.25 +1.05 61 0 0 0
29SEP27 145.00 P 33.89 33.89 33.89 32.84 +1.32 61 1 1 +1
29SEP27 147.50 P 0.00 0.00 0.00 34.27 +1.19 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 35.55 +0.99 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 36.97 +0.90 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 38.55 +0.94 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 40.14 +0.98 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 41.74 +0.99 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 43.56 +1.20 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 45.29 +1.29 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 46.89 +1.36 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 48.59 +1.46 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 50.35 +1.47 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 52.11 +1.47 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 53.87 +1.48 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 55.63 +1.48 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 57.40 +1.49 61 0 0 0
TOTAL PUT 1,915 42,002 +548
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$ 996.000
04SEP26 910.00 C 0.00 0.00 0.00 88.10 -39.07 90 0 1 0
04SEP26 915.00 C 0.00 0.00 0.00 83.54 -38.97 90 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 79.08 -38.84 90 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 74.73 -38.66 90 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 70.40 -38.48 90 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 66.29 -38.16 90 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 62.20 -37.92 90 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 58.25 -37.56 90 0 0 0
04SEP26 950.00 C 58.00 58.00 58.00 54.46 -37.10 90 1 1 +1
04SEP26 955.00 C 0.00 0.00 0.00 51.84 -35.64 94 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 47.21 -36.21 90 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 43.59 -33.40 89 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 41.07 -33.90 92 0 6 0
04SEP26 975.00 C 0.00 0.00 0.00 36.29 -34.12 86 0 2 0
04SEP26 980.00 C 44.94 44.94 43.00 33.34 -32.69 86 2 1 +1
04SEP26 985.00 C 29.90 33.50 29.90 30.66 -32.46 86 2 1 +1
04SEP26 990.00 C 28.96 28.96 28.96 28.08 -33.57 87 1 172 +1
04SEP26 995.00 C 26.80 28.00 26.80 25.55 -31.45 87 2 0 0
04SEP26 1,000.00 C 32.00 38.00 24.00 24.42 -29.87 91 22 15 +7
04SEP26 1,005.00 C 0.00 0.00 0.00 21.88 -29.08 90 0 4 0
04SEP26 1,010.00 C 26.61 26.61 21.50 19.77 -27.87 90 8 16 +4
04SEP26 1,015.00 C 0.00 0.00 0.00 17.72 -27.12 89 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 15.85 -25.89 89 0 10 0
04SEP26 1,025.00 C 16.20 16.20 16.20 14.52 -24.19 90 1 1 +1
04SEP26 1,030.00 C 27.00 27.00 14.00 12.84 -24.61 89 3 3 +1
04SEP26 1,035.00 C 0.00 0.00 0.00 11.56 -23.51 90 0 20 0
04SEP26 1,040.00 C 15.00 15.00 15.00 10.59 -22.15 91 10 11 +10
04SEP26 1,045.00 C 0.00 0.00 0.00 9.34 -21.28 91 0 0 0
04SEP26 1,050.00 C 18.00 22.00 12.00 8.25 -20.30 91 15 23 +7
04SEP26 1,055.00 C 0.00 0.00 0.00 7.34 -19.26 91 0 10 0
04SEP26 1,060.00 C 0.00 0.00 0.00 6.43 -18.24 90 0 6 0
04SEP26 1,065.00 C 0.00 0.00 0.00 5.62 -17.30 91 0 1 0
04SEP26 1,070.00 C 8.20 8.20 6.00 4.95 -16.13 90 26 186 +15
04SEP26 1,075.00 C 7.31 7.31 7.31 4.29 -15.41 90 3 3 +2
04SEP26 1,080.00 C 6.80 6.80 6.80 3.72 -14.46 90 1 25 0
04SEP26 1,085.00 C 7.02 7.02 5.89 3.25 -13.41 90 6 12 +4
04SEP26 1,090.00 C 10.00 10.00 3.85 2.78 -12.22 90 2 3 0
04SEP26 1,095.00 C 0.00 0.00 0.00 2.33 -11.75 90 0 8 0
04SEP26 1,100.00 C 8.39 9.00 5.20 2.01 -10.89 90 6 34 +1
04SEP26 1,105.00 C 0.00 0.00 0.00 1.70 -10.01 90 0 6 0
04SEP26 1,110.00 C 2.40 2.45 2.40 1.46 -9.26 90 6 12 +6
04SEP26 1,115.00 C 0.00 0.00 0.00 1.25 -8.57 90 0 29 0
04SEP26 1,120.00 C 0.00 0.00 0.00 1.04 -7.88 90 0 18 0
04SEP26 1,125.00 C 0.00 0.00 0.00 0.89 -7.14 90 0 16 0
04SEP26 1,130.00 C 0.00 0.00 0.00 0.76 -6.57 90 0 22 0
04SEP26 1,135.00 C 0.00 0.00 0.00 0.62 -5.86 90 0 15 0
04SEP26 1,140.00 C 0.00 0.00 0.00 0.53 -5.32 90 0 121 0
04SEP26 1,145.00 C 0.00 0.00 0.00 0.45 -4.76 90 0 30 0
04SEP26 1,150.00 C 0.00 0.00 0.00 0.36 -4.39 89 0 8 0
04SEP26 1,155.00 C 0.00 0.00 0.00 0.30 -4.00 89 0 1 0
04SEP26 1,160.00 C 1.50 1.50 1.50 0.26 -3.59 90 1 8 0
04SEP26 1,165.00 C 0.00 0.00 0.00 0.21 -3.19 90 0 8 0
04SEP26 1,170.00 C 0.00 0.00 0.00 0.17 -2.92 90 0 25 0
04SEP26 1,175.00 C 0.00 0.00 0.00 0.14 -2.64 89 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 0.11 -2.37 89 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 0.09 -2.08 89 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 0.08 -1.88 90 0 1 0
04SEP26 1,195.00 C 0.00 0.00 0.00 0.06 -1.70 89 0 0 0
04SEP26 1,200.00 C 0.80 0.80 0.80 0.05 -1.51 90 1 172 -1
04SEP26 1,205.00 C 0.00 0.00 0.00 0.04 -1.31 89 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 0.03 -1.18 89 0 1 0
04SEP26 1,215.00 C 0.00 0.00 0.00 0.02 -1.07 88 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 0.01 -0.95 85 0 5 0
04SEP26 1,225.00 C 0.00 0.00 0.00 0.01 -0.82 86 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.01 -0.72 88 0 8 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.01 -0.64 89 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.01 -0.56 91 0 77 0
11SEP26 930.00 C 0.00 0.00 0.00 88.85 -33.46 82 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 85.50 -33.12 82 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 82.15 -32.79 82 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 78.83 -32.43 82 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 75.86 -31.72 82 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 72.88 -31.37 82 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 69.91 -31.00 82 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 66.94 -30.63 82 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 63.75 -30.48 81 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 60.08 -30.81 79 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 57.89 -29.89 80 0 0 0
11SEP26 985.00 C 0.00 0.00 0.00 56.33 -28.49 82 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 52.34 -29.52 79 0 0 0
11SEP26 995.00 C 51.00 51.00 51.00 50.07 -28.83 80 1 1 +1
11SEP26 1,000.00 C 49.50 49.50 49.50 47.87 -25.79 80 2 2 +2
11SEP26 1,005.00 C 0.00 0.00 0.00 46.29 -26.28 81 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 44.42 -28.05 81 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 42.27 -27.34 81 0 0 0
11SEP26 1,020.00 C 54.00 54.00 54.00 40.41 -25.53 82 1 1 +1
11SEP26 1,025.00 C 45.71 45.71 45.71 38.48 -24.10 82 3 3 +3
11SEP26 1,030.00 C 0.00 0.00 0.00 36.21 -24.09 81 0 0 0
11SEP26 1,035.00 C 0.00 0.00 0.00 34.84 -22.17 82 0 2 0
11SEP26 1,040.00 C 0.00 0.00 0.00 33.36 -22.64 82 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 31.28 -22.46 82 0 0 0
11SEP26 1,050.00 C 30.00 30.00 30.00 30.12 -21.59 82 2 2 +2
11SEP26 1,055.00 C 0.00 0.00 0.00 28.79 -20.95 83 0 0 0
11SEP26 1,060.00 C 29.50 29.50 29.50 27.52 -20.30 83 2 2 +2
11SEP26 1,065.00 C 0.00 0.00 0.00 26.03 -19.91 83 0 11 0
11SEP26 1,070.00 C 0.00 0.00 0.00 24.55 -19.58 83 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 23.10 -19.28 83 0 0 0
11SEP26 1,080.00 C 22.00 22.00 22.00 21.94 -18.69 83 1 30 -1
11SEP26 1,085.00 C 0.00 0.00 0.00 20.79 -17.99 83 0 7 0
11SEP26 1,090.00 C 21.01 22.50 21.01 19.64 -17.30 83 40 40 +32
11SEP26 1,095.00 C 0.00 0.00 0.00 18.48 -16.73 83 0 335 0
11SEP26 1,100.00 C 22.50 22.50 22.50 17.33 -15.67 83 1 8 +1
11SEP26 1,105.00 C 0.00 0.00 0.00 16.31 -15.96 83 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 15.44 -15.35 83 0 0 0
11SEP26 1,115.00 C 15.50 16.00 15.50 14.57 -14.75 83 2 30 0
11SEP26 1,120.00 C 0.00 0.00 0.00 13.71 -14.14 82 0 20 0
11SEP26 1,125.00 C 0.00 0.00 0.00 12.84 -13.55 82 0 0 0
11SEP26 1,130.00 C 0.00 0.00 0.00 11.97 -13.28 82 0 6 0
11SEP26 1,135.00 C 0.00 0.00 0.00 11.27 -12.83 82 0 0 0
11SEP26 1,140.00 C 16.50 16.50 12.00 10.63 -12.33 82 9 27 +9
29SEP26 500.00 C 0.00 0.00 0.00 496.03 -40.47 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 486.03 -39.05 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 476.03 -39.05 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 466.04 -40.89 83 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 456.04 -40.89 80 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 446.04 -40.89 77 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 436.06 -40.87 78 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 426.10 -39.05 77 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 416.17 -39.03 77 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 406.26 -39.02 77 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 396.37 -39.00 77 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 386.53 -38.97 77 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 376.69 -38.96 77 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 366.89 -38.92 77 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 357.14 -38.90 77 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 347.38 -38.91 77 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 337.74 -38.79 77 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 326.67 -40.23 64 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 316.98 -40.30 65 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 307.44 -40.22 67 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 297.64 -40.56 66 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 288.39 -40.38 69 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 278.96 -36.53 69 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 268.76 -41.34 65 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 260.22 -40.71 69 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 250.64 -34.75 68 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 241.66 -34.55 69 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 232.76 -36.31 69 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 224.14 -34.11 69 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 215.60 -36.77 70 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 207.19 -33.61 70 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 198.82 -33.45 70 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 194.88 -29.25 77 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 187.00 -31.64 77 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 179.15 -29.40 77 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 171.90 -30.68 77 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 164.64 -32.49 77 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 157.39 -34.39 77 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 150.42 -34.12 77 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 143.86 -33.45 77 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 137.31 -32.77 77 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 130.75 -32.52 77 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 124.66 -32.08 77 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 118.87 -31.34 77 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 113.07 -30.61 77 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 107.28 -30.24 77 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 98.94 -32.81 74 0 0 0
29SEP26 970.00 C 100.00 100.00 100.00 94.09 -31.88 75 10 10 +10
29SEP26 980.00 C 0.00 0.00 0.00 89.41 -30.79 75 0 11 0
29SEP26 990.00 C 83.28 83.28 83.28 85.39 -29.17 76 2 23 -2
29SEP26 1,000.00 C 0.00 0.00 0.00 81.14 -27.16 76 0 28 0
29SEP26 1,010.00 C 0.00 0.00 0.00 77.06 -25.41 76 0 5 0
29SEP26 1,020.00 C 0.00 0.00 0.00 73.16 -25.51 77 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 69.45 -24.02 77 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 65.89 -23.34 78 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 62.50 -22.21 78 0 41 0
29SEP26 1,060.00 C 58.00 60.30 58.00 59.26 -22.01 78 4 5 +3
29SEP26 1,070.00 C 0.00 0.00 0.00 56.18 -21.35 78 0 4 0
29SEP26 1,080.00 C 60.00 60.00 59.00 52.75 -21.19 78 3 19 0
29SEP26 1,090.00 C 0.00 0.00 0.00 50.06 -20.13 78 0 59 0
29SEP26 1,100.00 C 57.00 57.00 46.20 47.30 -19.92 78 13 198 +8
29SEP26 1,110.00 C 52.00 52.00 52.00 44.77 -18.28 79 2 61 -2
29SEP26 1,120.00 C 44.00 44.00 44.00 41.94 -19.11 79 2 50 -2
29SEP26 1,130.00 C 0.00 0.00 0.00 39.14 -18.72 79 0 15 0
29SEP26 1,140.00 C 38.00 38.00 38.00 36.95 -17.55 79 1 5 +1
29SEP26 1,150.00 C 0.00 0.00 0.00 34.76 -17.05 78 0 22 0
29SEP26 1,160.00 C 39.00 39.00 39.00 32.57 -16.83 78 3 4 +3
29SEP26 1,170.00 C 0.00 0.00 0.00 30.38 -16.21 78 0 3 0
29SEP26 1,180.00 C 0.00 0.00 0.00 28.28 -15.49 78 0 6 0
29SEP26 1,190.00 C 30.00 30.00 30.00 26.64 -14.83 78 1 5 -1
29SEP26 1,200.00 C 27.50 33.00 27.50 25.00 -14.30 78 17 52 -1
29SEP26 1,210.00 C 33.00 33.00 33.00 23.36 -13.77 78 1 29 +1
29SEP26 1,220.00 C 0.00 0.00 0.00 21.71 -13.25 78 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 20.11 -12.67 78 0 5 0
29SEP26 1,240.00 C 0.00 0.00 0.00 18.92 -11.91 78 0 7 0
29SEP26 1,250.00 C 20.80 20.80 20.80 17.73 -11.47 78 1 45 +1
29SEP26 1,260.00 C 0.00 0.00 0.00 16.54 -11.03 78 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 15.34 -10.61 78 0 0 0
29SEP26 1,280.00 C 22.80 22.80 22.80 14.15 -10.17 78 1 27 +1
29SEP26 1,290.00 C 0.00 0.00 0.00 13.23 -9.47 78 0 1 0
29SEP26 1,300.00 C 17.00 17.00 16.00 12.40 -9.00 78 12 231 +4
29SEP26 1,310.00 C 0.00 0.00 0.00 11.22 -8.41 77 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 10.41 -8.63 77 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 9.60 -7.75 77 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 8.85 -7.35 77 0 0 0
29SEP26 1,350.00 C 15.00 15.00 14.00 8.30 -6.76 77 2 32 +1
29SEP26 1,360.00 C 13.00 13.00 12.00 7.75 -6.45 77 13 136 -8
29OCT26 500.00 C 0.00 0.00 0.00 497.85 -38.65 77 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 488.09 -38.41 77 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 478.38 -38.54 77 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 468.68 -38.25 77 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 459.01 -37.92 77 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 449.44 -37.49 77 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 439.87 -37.06 77 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 430.31 -38.64 77 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 420.91 -38.48 77 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 411.55 -38.39 77 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 402.18 -33.19 77 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 392.88 -32.72 77 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 383.79 -38.06 77 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 374.70 -38.00 77 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 365.61 -30.43 77 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 356.65 -29.68 77 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 347.92 -31.04 77 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 339.19 -30.69 77 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 330.45 -30.45 77 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 321.85 -27.38 77 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 313.57 -26.91 77 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 305.29 -29.30 77 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 297.01 -30.73 77 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 288.73 -30.58 77 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 280.95 -28.38 77 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 273.22 -27.92 77 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 265.49 -26.40 77 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 257.76 -27.92 77 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 250.20 -27.89 77 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 236.60 -32.84 71 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 230.04 -31.92 72 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 223.37 -31.59 72 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 216.60 -32.45 73 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 209.91 -31.32 73 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 202.97 -31.82 73 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 202.22 -25.79 77 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 195.84 -25.18 77 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 189.47 -25.53 77 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 183.14 -25.54 77 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 177.53 -24.98 77 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 171.92 -24.42 77 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 166.31 -23.86 77 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 160.69 -24.01 77 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 155.08 -24.20 77 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 149.85 -24.00 77 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 145.03 -23.40 77 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 136.00 -32.05 75 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 131.33 -27.38 75 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 126.65 -27.41 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 122.42 -27.55 75 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 118.38 -27.37 76 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 114.48 -25.51 76 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 110.68 -23.60 76 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 107.00 -24.64 76 0 16 0
29OCT26 1,040.00 C 108.00 108.00 108.00 102.38 -25.10 76 1 1 +1
29OCT26 1,050.00 C 0.00 0.00 0.00 100.02 -23.58 77 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 97.32 -22.51 77 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 93.48 -22.70 77 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 90.46 -22.20 77 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 87.32 -21.91 77 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 84.47 -21.29 78 0 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 81.48 -21.18 78 0 1 0
29OCT26 1,120.00 C 77.00 77.00 77.00 78.60 -19.51 78 2 44 +2
29OCT26 1,130.00 C 0.00 0.00 0.00 76.53 -18.56 79 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 73.63 -19.95 79 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 70.96 -19.78 78 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 68.81 -19.19 79 0 15 0
29OCT26 1,170.00 C 69.00 69.00 66.00 66.13 -18.58 79 4 6 -2
29OCT26 1,180.00 C 0.00 0.00 0.00 63.45 -18.37 79 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 60.77 -18.38 79 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 58.30 -18.19 79 0 37 0
29OCT26 1,210.00 C 0.00 0.00 0.00 56.24 -17.58 79 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 54.18 -16.98 79 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 52.13 -16.37 79 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 50.07 -15.76 79 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 48.01 -15.16 78 0 32 0
29OCT26 1,260.00 C 0.00 0.00 0.00 45.95 -15.17 78 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 43.89 -15.19 78 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 42.22 -14.81 78 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 40.69 -14.30 78 0 0 0
29OCT26 1,300.00 C 44.00 44.00 44.00 39.16 -13.78 78 3 5 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 37.63 -13.27 78 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 36.10 -12.75 78 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 34.56 -12.25 78 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 33.03 -12.16 78 0 6 0
29OCT26 1,350.00 C 37.00 37.00 37.00 31.50 -12.17 78 2 2 +2
29OCT26 1,360.00 C 0.00 0.00 0.00 30.25 -11.90 78 0 16 0
27NOV26 500.00 C 0.00 0.00 0.00 501.96 -38.54 79 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 492.66 -35.84 79 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 483.36 -34.79 79 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 474.06 -32.87 79 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 464.88 -32.05 79 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 455.87 -34.35 79 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 446.86 -30.19 79 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 437.85 -31.10 79 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 428.89 -30.82 79 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 420.25 -30.55 79 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 411.61 -30.00 79 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 402.98 -29.82 79 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 394.34 -29.90 79 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 385.93 -29.57 79 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 377.76 -29.04 79 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 369.60 -28.84 79 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 361.43 -28.36 79 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 353.26 -28.35 79 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 345.35 -27.08 79 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 337.75 -26.87 79 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 330.15 -26.40 79 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 322.55 -25.33 79 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 314.94 -26.58 79 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 307.35 -27.01 79 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 300.40 -24.86 79 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 293.45 -25.08 79 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 286.50 -24.92 79 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 279.55 -24.77 79 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 272.60 -25.16 79 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 265.76 -25.55 79 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 259.53 -24.94 79 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 247.09 -34.04 75 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 247.08 -26.75 79 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 234.63 -35.80 75 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 234.62 -26.64 79 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 223.32 -32.28 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 217.71 -29.11 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 212.28 -28.65 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 206.88 -29.07 76 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 201.57 -29.60 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 196.32 -28.95 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 191.19 -27.58 77 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 186.39 -27.58 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 181.57 -26.99 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 176.91 -26.98 77 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 172.20 -25.46 77 0 18 0
27NOV26 960.00 C 164.77 164.77 164.77 167.92 -24.85 77 15 21 +15
27NOV26 970.00 C 0.00 0.00 0.00 163.57 -24.69 78 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 159.36 -24.39 78 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 153.35 -25.89 77 0 15 0
27NOV26 1,000.00 C 150.58 150.58 150.58 149.41 -25.95 77 6 6 +3
27NOV26 1,010.00 C 0.00 0.00 0.00 145.63 -26.13 77 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 142.51 -23.21 78 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 138.83 -24.63 78 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 135.27 -24.28 78 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 132.14 -23.62 78 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 128.43 -22.49 78 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 125.59 -22.76 79 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 122.40 -21.58 79 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 119.25 -21.17 79 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 116.10 -20.99 79 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 112.95 -21.52 79 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 109.80 -21.01 79 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 106.65 -20.59 79 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 103.50 -21.99 79 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 100.35 -22.06 79 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 97.20 -21.55 79 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 94.65 -19.31 79 0 8 0
27NOV26 1,180.00 C 95.00 95.00 95.00 92.17 -21.29 79 2 2 +2
27NOV26 1,190.00 C 0.00 0.00 0.00 89.69 -21.46 79 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 87.21 -20.93 79 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 84.73 -20.48 79 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 82.25 -21.25 79 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 79.77 -21.19 79 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 77.29 -21.13 79 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 74.81 -21.08 79 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 72.65 -20.70 79 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 70.75 -17.41 79 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 68.86 -19.29 79 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 66.97 -18.76 79 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 65.07 -18.12 79 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 63.18 -17.47 79 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 61.28 -17.43 79 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 59.39 -15.14 79 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 57.50 -15.15 79 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 55.60 -17.04 79 0 4 0
27NOV26 1,360.00 C 0.00 0.00 0.00 53.93 -17.02 79 0 93 0
30DEC26 500.00 C 0.00 0.00 0.00 507.09 -33.41 77 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 498.15 -31.35 77 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 489.20 -31.59 77 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 480.25 -31.50 77 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 471.53 -31.22 77 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 462.97 -30.82 77 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 454.41 -30.56 77 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 445.85 -30.14 77 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 437.29 -30.07 77 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 429.02 -29.75 77 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 420.94 -29.27 77 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 412.86 -28.98 77 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 404.78 -28.78 77 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 396.70 -28.69 77 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 388.73 -28.82 77 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 381.23 -28.12 77 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 373.72 -27.77 77 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 366.22 -27.51 77 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 358.71 -27.38 77 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 351.21 -27.35 77 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 343.88 -27.26 77 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 337.03 -26.80 77 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 330.19 -26.44 77 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 323.34 -26.42 77 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 316.50 -26.11 77 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 309.65 -27.34 77 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 302.81 -27.48 77 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 296.54 -27.28 77 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 290.42 -26.66 77 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 284.31 -26.36 77 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 272.10 -32.43 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 266.61 -31.58 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 260.54 -31.61 74 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 259.84 -26.34 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 249.32 -31.12 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 243.87 -30.92 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 238.55 -30.33 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 233.06 -30.29 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 228.39 -29.81 75 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 223.15 -29.91 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 222.22 -25.69 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 213.78 -28.98 76 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 208.93 -28.68 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 205.10 -27.37 76 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 200.56 -26.76 76 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 196.25 -26.48 76 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 191.92 -26.43 76 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 187.95 -26.01 76 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 183.76 -25.82 77 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 177.73 -27.47 76 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 173.98 -29.63 76 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 170.33 -29.73 76 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 166.77 -25.28 76 0 0 0
30DEC26 1,030.00 C 165.00 165.00 165.00 163.32 -25.19 76 1 1 +1
30DEC26 1,040.00 C 160.00 160.00 160.00 159.94 -24.99 77 1 1 -1
30DEC26 1,050.00 C 0.00 0.00 0.00 156.66 -24.79 77 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 153.45 -24.59 77 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 153.44 -21.25 79 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 148.29 -23.14 78 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 145.18 -23.05 78 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 143.59 -21.51 79 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 139.23 -20.94 78 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 136.38 -21.54 79 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 133.31 -22.51 79 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 131.00 -21.18 79 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 127.76 -20.87 79 0 2 0
30DEC26 1,160.00 C 0.00 0.00 0.00 124.71 -19.15 79 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 121.56 -22.29 79 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 118.42 -25.42 79 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 115.41 -20.72 79 0 0 0
30DEC26 1,200.00 C 120.00 120.00 120.00 112.95 -23.17 79 2 236 0
30DEC26 1,210.00 C 0.00 0.00 0.00 110.48 -24.36 79 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 108.01 -23.95 79 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 105.54 -23.47 79 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 103.07 -22.40 79 0 0 0
30DEC26 1,250.00 C 105.00 105.00 105.00 100.61 -21.34 79 2 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 98.14 -22.70 78 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 95.67 -21.64 78 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 93.20 -21.94 78 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 90.73 -22.80 78 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 88.37 -22.72 78 0 13 0
30DEC26 1,310.00 C 94.00 96.00 94.00 86.50 -22.15 78 6 186 +5
30DEC26 1,320.00 C 0.00 0.00 0.00 84.62 -21.59 78 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 82.74 -21.03 78 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 80.86 -20.47 78 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 78.99 -19.91 78 0 0 0
30DEC26 1,360.00 C 85.00 85.00 85.00 77.11 -19.35 78 1 2 +1
30MAR27 710.00 C 0.00 0.00 0.00 377.94 -22.13 78 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 372.12 -20.16 78 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 366.30 -19.95 78 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 360.48 -20.13 78 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 354.66 -20.32 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 348.84 -20.50 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 343.02 -20.68 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 337.20 -20.87 78 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 331.76 -20.67 78 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 326.72 -20.07 78 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 321.67 -19.49 78 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 316.63 -19.29 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 311.59 -19.44 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 306.54 -19.61 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 301.50 -19.77 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 296.46 -19.92 78 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 291.41 -21.50 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 286.37 -21.76 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 281.82 -21.61 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 269.76 -28.35 75 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 269.04 -24.50 76 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 269.03 -20.82 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 257.10 -27.65 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 256.25 -24.28 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 256.24 -20.78 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 251.98 -20.88 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 247.72 -21.18 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 243.45 -21.44 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 239.19 -21.80 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 235.34 -21.88 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 227.11 -26.31 76 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 227.10 -19.01 77 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 220.29 -22.37 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 216.80 -23.47 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 213.37 -23.32 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 210.02 -23.45 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 207.97 -22.34 77 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 204.92 -22.29 77 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 201.46 -22.71 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 198.47 -22.72 77 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 195.58 -24.06 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 192.82 -23.76 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 190.08 -23.57 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 187.33 -23.39 77 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 184.42 -22.82 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 181.81 -23.21 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 179.26 -22.96 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 176.85 -22.70 78 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 176.84 -20.09 79 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 175.97 -17.10 79 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 173.08 -18.61 79 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 170.19 -18.94 79 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 167.30 -19.36 79 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 164.41 -21.94 79 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 161.52 -21.95 79 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 158.63 -21.96 79 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 156.39 -21.31 79 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 154.15 -20.67 79 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 151.90 -20.04 79 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 149.66 -19.40 79 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 147.41 -18.77 79 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 145.17 -18.69 79 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 142.93 -18.69 79 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 140.68 -18.71 79 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 138.44 -18.71 79 0 0 0
30MAR27 1,360.00 C 144.48 144.48 144.48 136.19 -18.72 79 25 27 +25
29JUN27 710.00 C 0.00 0.00 0.00 409.90 -19.66 76 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 404.30 -19.84 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 398.70 -20.02 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 393.10 -20.20 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 387.50 -20.38 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 382.46 -20.00 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 377.64 -19.40 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 372.81 -18.81 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 367.99 -18.93 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 363.16 -19.09 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 358.34 -19.24 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 353.52 -19.39 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 348.69 -19.55 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 343.87 -19.71 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 339.04 -19.87 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 334.22 -20.02 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 329.76 -19.81 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 325.70 -19.21 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 321.65 -18.59 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 317.60 -18.12 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 313.54 -18.25 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 309.49 -18.38 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 305.44 -18.51 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 301.38 -18.65 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 297.33 -18.78 76 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 293.28 -18.91 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 289.23 -19.04 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 285.17 -19.18 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 281.12 -19.38 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 277.46 -19.45 76 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 274.15 -19.23 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 270.84 -19.06 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 267.52 -18.96 76 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 258.26 -25.88 75 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 254.78 -25.81 74 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 254.77 -21.80 75 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 254.27 -19.10 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 250.96 -19.22 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 247.64 -19.49 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 244.33 -19.72 76 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 241.01 -20.04 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 237.70 -20.43 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 234.39 -21.03 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 231.07 -21.33 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 228.22 -21.37 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 225.58 -21.21 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 222.95 -21.25 76 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 220.32 -21.12 76 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 217.69 -21.12 76 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 215.05 -21.17 76 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 212.42 -21.25 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 209.79 -19.02 76 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 207.15 -21.53 76 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 204.52 -19.41 76 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 201.89 -21.96 76 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 199.26 -21.24 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 196.62 -23.05 76 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 193.99 -21.30 76 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 191.36 -21.69 76 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 188.73 -22.11 76 0 0 0
29JUN27 1,310.00 C 187.72 187.72 187.72 186.09 -24.21 76 30 30 +30
29JUN27 1,320.00 C 0.00 0.00 0.00 183.81 -23.30 76 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 181.78 -23.26 76 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 179.75 -25.28 76 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 177.72 -26.81 76 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 175.69 -26.14 76 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 340.75 -17.95 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 336.90 -18.08 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 333.05 -18.21 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 329.21 -18.33 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 325.36 -18.46 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 321.52 -18.58 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 310.39 -25.99 75 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 307.25 -25.41 75 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 304.23 -24.72 75 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 301.12 -24.28 75 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 298.03 -24.21 75 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 295.14 -24.00 75 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 292.27 -23.82 75 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 289.41 -23.67 75 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 286.59 -23.52 75 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 283.82 -23.36 75 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 281.08 -23.23 75 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 278.39 -22.78 75 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 275.74 -25.42 75 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 273.13 -25.43 76 0 0 0
TOTAL CALL 374 11,202 +215
04SEP26 910.00 P 3.99 4.50 2.80 2.76 +0.29 90 38 101 +19
04SEP26 915.00 P 3.59 3.59 3.59 3.24 +0.41 90 2 4 +1
04SEP26 920.00 P 6.00 6.00 3.03 3.78 +0.49 90 17 66 +17
04SEP26 925.00 P 3.53 4.31 3.53 4.36 +0.56 89 16 18 +16
04SEP26 930.00 P 7.40 7.40 7.40 5.23 +0.91 90 1 18 +1
04SEP26 935.00 P 0.00 0.00 0.00 6.01 +1.23 89 0 3 0
04SEP26 940.00 P 10.00 10.00 10.00 6.97 +1.49 89 1 18 +1
04SEP26 945.00 P 10.50 10.50 5.20 8.16 +1.98 89 23 19 +1
04SEP26 950.00 P 5.95 9.95 5.95 9.50 +2.56 90 2 43 0
04SEP26 955.00 P 0.00 0.00 0.00 10.91 +3.03 90 0 7 0
04SEP26 960.00 P 0.00 0.00 0.00 12.64 +3.81 91 0 26 0
04SEP26 965.00 P 0.00 0.00 0.00 14.28 +4.51 91 0 2 0
04SEP26 970.00 P 14.67 21.00 14.67 16.05 +5.06 91 7 35 +6
04SEP26 975.00 P 18.58 18.58 18.58 17.94 +5.71 91 1 12 +1
04SEP26 980.00 P 19.00 25.00 13.00 19.97 +6.51 91 30 86 +14
04SEP26 985.00 P 13.95 24.68 13.95 22.43 +7.53 92 2 9 +1
04SEP26 990.00 P 20.00 32.00 20.00 24.86 +8.39 92 43 49 +43
04SEP26 995.00 P 20.00 25.80 20.00 27.33 +9.30 92 3 6 +3
04SEP26 1,000.00 P 31.00 35.00 30.37 30.17 +10.49 93 4 286 +1
04SEP26 1,005.00 P 21.21 21.21 21.21 32.83 +11.19 92 1 3 +1
04SEP26 1,010.00 P 0.00 0.00 0.00 36.01 +12.47 93 0 1 0
04SEP26 1,015.00 P 0.00 0.00 0.00 38.84 +13.37 92 0 30 0
04SEP26 1,020.00 P 0.00 0.00 0.00 42.28 +14.59 93 0 143 0
04SEP26 1,025.00 P 30.00 40.00 30.00 44.67 +14.67 90 8 18 0
04SEP26 1,030.00 P 32.00 32.00 32.00 48.97 +16.66 93 1 19 -1
04SEP26 1,035.00 P 0.00 0.00 0.00 52.16 +15.28 91 0 16 0
04SEP26 1,040.00 P 0.00 0.00 0.00 55.84 +18.09 91 0 40 0
04SEP26 1,045.00 P 0.00 0.00 0.00 60.11 +19.69 93 0 18 0
04SEP26 1,050.00 P 0.00 0.00 0.00 63.59 +20.23 91 0 22 0
04SEP26 1,055.00 P 0.00 0.00 0.00 69.00 +23.22 98 0 4 0
04SEP26 1,060.00 P 51.00 51.00 51.00 71.49 +22.09 90 1 70 0
04SEP26 1,065.00 P 0.00 0.00 0.00 75.69 +23.34 90 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 80.05 +24.40 90 0 18 0
04SEP26 1,075.00 P 0.00 0.00 0.00 84.41 +25.10 90 0 1 0
04SEP26 1,080.00 P 0.00 0.00 0.00 88.86 +25.92 90 0 4 0
04SEP26 1,085.00 P 0.00 0.00 0.00 93.40 +26.74 90 0 2 0
04SEP26 1,090.00 P 0.00 0.00 0.00 97.95 +27.47 90 0 0 0
04SEP26 1,095.00 P 135.00 135.00 135.00 103.37 +28.99 96 100 101 +100
04SEP26 1,100.00 P 0.00 0.00 0.00 107.27 +28.91 90 0 2 0
04SEP26 1,105.00 P 0.00 0.00 0.00 111.96 +29.54 90 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 116.72 +30.18 90 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 121.51 +30.77 90 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 126.30 +32.14 90 0 0 0
04SEP26 1,125.00 P 142.00 142.00 142.00 131.15 +34.17 90 110 110 +110
04SEP26 1,130.00 P 0.00 0.00 0.00 136.02 +32.75 90 0 1 0
04SEP26 1,135.00 P 0.00 0.00 0.00 140.89 +33.25 90 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 145.80 +33.80 90 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 150.71 +34.34 89 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 155.63 +34.72 89 0 1 0
04SEP26 1,155.00 P 0.00 0.00 0.00 160.58 +35.12 90 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 165.53 +35.52 90 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 170.48 +35.91 89 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 175.45 +36.19 90 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 180.42 +36.47 90 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 185.39 +36.75 89 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 190.37 +37.03 89 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 195.36 +37.23 90 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 200.34 +37.41 89 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 205.33 +37.60 89 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 210.32 +37.80 89 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 215.32 +37.93 91 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 220.31 +38.05 90 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 225.30 +38.17 88 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 230.30 +32.54 90 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 235.30 +37.53 91 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 240.29 +32.41 86 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 245.29 +32.34 88 0 0 0
11SEP26 930.00 P 18.00 26.35 18.00 22.86 +5.44 80 24 72 +24
11SEP26 935.00 P 0.00 0.00 0.00 24.65 +5.95 80 0 2 0
11SEP26 940.00 P 23.80 23.80 23.80 26.93 +6.96 82 1 40 +1
11SEP26 945.00 P 0.00 0.00 0.00 28.69 +7.45 82 0 4 0
11SEP26 950.00 P 30.00 30.00 30.00 30.00 +7.47 81 2 32 +2
11SEP26 955.00 P 36.00 36.00 36.00 33.15 +9.01 83 2 2 +2
11SEP26 960.00 P 0.00 0.00 0.00 35.08 +9.33 82 0 5 0
11SEP26 965.00 P 38.63 38.63 38.63 36.91 +9.55 82 8 8 +8
11SEP26 970.00 P 33.63 33.63 33.63 38.57 +9.60 81 1 3 +1
11SEP26 975.00 P 0.00 0.00 0.00 41.65 +9.25 82 0 1 0
11SEP26 980.00 P 36.00 48.77 36.00 44.10 +11.69 82 10 19 +6
11SEP26 985.00 P 49.81 49.81 49.81 46.68 +12.25 83 1 3 0
11SEP26 990.00 P 0.00 0.00 0.00 49.16 +12.59 83 0 0 0
11SEP26 995.00 P 42.81 42.81 42.81 51.94 +13.10 83 3 5 +3
11SEP26 1,000.00 P 56.00 56.00 53.00 54.82 +13.66 83 2 13 +2
11SEP26 1,005.00 P 0.00 0.00 0.00 57.70 +14.16 84 0 1 0
11SEP26 1,010.00 P 0.00 0.00 0.00 60.63 +14.86 84 0 0 0
11SEP26 1,015.00 P 0.00 0.00 0.00 63.58 +15.25 84 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 66.70 +15.80 84 0 0 0
11SEP26 1,025.00 P 0.00 0.00 0.00 69.60 +16.00 84 0 5 0
11SEP26 1,030.00 P 0.00 0.00 0.00 72.95 +16.65 84 0 0 0
11SEP26 1,035.00 P 0.00 0.00 0.00 76.21 +17.24 84 0 5 0
11SEP26 1,040.00 P 0.00 0.00 0.00 79.44 +17.62 84 0 15 0
11SEP26 1,045.00 P 0.00 0.00 0.00 80.88 +16.15 82 0 0 0
11SEP26 1,050.00 P 0.00 0.00 0.00 84.28 +16.59 82 0 0 0
11SEP26 1,055.00 P 0.00 0.00 0.00 87.84 +16.47 82 0 10 0
11SEP26 1,060.00 P 0.00 0.00 0.00 91.40 +16.80 82 0 15 0
11SEP26 1,065.00 P 0.00 0.00 0.00 94.96 +17.32 82 0 21 0
11SEP26 1,070.00 P 0.00 0.00 0.00 98.52 +17.55 82 0 15 0
11SEP26 1,075.00 P 0.00 0.00 0.00 102.11 +19.27 82 0 15 0
11SEP26 1,080.00 P 0.00 0.00 0.00 105.99 +19.87 82 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 109.87 +20.41 82 0 20 0
11SEP26 1,090.00 P 0.00 0.00 0.00 113.75 +19.54 82 0 1 0
11SEP26 1,095.00 P 0.00 0.00 0.00 117.64 +22.96 82 0 5 0
11SEP26 1,100.00 P 0.00 0.00 0.00 121.52 +25.94 82 0 0 0
11SEP26 1,105.00 P 0.00 0.00 0.00 125.54 +23.62 82 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 129.69 +24.20 82 0 0 0
11SEP26 1,115.00 P 0.00 0.00 0.00 133.85 +24.79 82 0 0 0
11SEP26 1,120.00 P 0.00 0.00 0.00 138.01 +25.38 82 0 0 0
11SEP26 1,125.00 P 0.00 0.00 0.00 142.17 +25.95 82 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 146.33 +26.22 82 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 150.65 +26.65 82 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 155.04 +27.15 82 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.02 0.00 77 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.03 0.00 78 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.04 0.00 77 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.06 0.00 78 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.08 0.00 77 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.10 -0.01 77 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.15 +0.01 77 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.19 0.00 77 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.26 +0.02 77 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.34 +0.02 77 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.43 +0.03 77 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.56 +0.05 77 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.69 +0.04 77 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.88 +0.09 77 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 1.10 +0.11 77 0 0 0
29SEP26 650.00 P 2.50 2.50 1.90 1.36 +0.14 78 23 43 +23
29SEP26 660.00 P 0.00 0.00 0.00 1.66 +0.22 77 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 2.01 +0.22 77 0 0 0
29SEP26 680.00 P 3.04 3.04 3.04 2.44 +0.30 78 6 6 +6
29SEP26 690.00 P 0.00 0.00 0.00 2.91 +0.41 77 0 0 0
29SEP26 700.00 P 4.50 4.50 3.70 3.55 +0.52 78 26 23 +15
29SEP26 710.00 P 4.30 4.30 4.30 4.14 +0.57 78 7 231 +4
29SEP26 720.00 P 0.00 0.00 0.00 4.82 +0.70 77 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 5.62 +0.77 77 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 6.43 +0.77 77 0 40 0
29SEP26 750.00 P 7.00 7.49 7.00 7.57 +1.10 77 5 56 +3
29SEP26 760.00 P 9.00 9.00 7.42 8.71 +1.29 77 2 42 0
29SEP26 770.00 P 9.95 9.95 9.95 9.85 +1.28 77 2 204 +2
29SEP26 780.00 P 0.00 0.00 0.00 11.02 +1.30 77 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 12.94 +2.07 77 0 8 0
29SEP26 800.00 P 14.00 14.50 13.00 14.51 +2.06 77 19 122 +18
29SEP26 810.00 P 15.00 15.00 14.00 16.36 +2.75 77 2 8 +1
29SEP26 820.00 P 18.60 18.60 18.50 17.91 +2.76 76 4 4 0
29SEP26 830.00 P 0.00 0.00 0.00 19.95 +2.55 76 0 9 0
29SEP26 840.00 P 0.00 0.00 0.00 22.02 +3.08 76 0 38 0
29SEP26 850.00 P 23.90 23.90 23.00 24.66 +3.67 76 9 39 +9
29SEP26 860.00 P 0.00 0.00 0.00 27.30 +4.25 76 0 14 0
29SEP26 870.00 P 0.00 0.00 0.00 29.95 +4.49 76 0 22 0
29SEP26 880.00 P 35.00 35.00 32.41 32.87 +4.75 76 4 108 +3
29SEP26 890.00 P 0.00 0.00 0.00 36.20 +5.41 76 0 47 0
29SEP26 900.00 P 40.00 42.00 39.00 39.52 +6.07 76 31 196 +28
29SEP26 910.00 P 43.00 43.00 43.00 43.19 +6.65 76 1 39 +1
29SEP26 920.00 P 45.29 46.00 44.00 47.32 +7.43 77 3 189 +3
29SEP26 930.00 P 51.68 51.68 51.68 51.45 +8.22 77 1 139 +1
29SEP26 940.00 P 60.00 60.00 60.00 56.55 +9.55 77 3 61 0
29SEP26 950.00 P 59.62 63.06 56.00 60.69 +10.40 77 13 104 +12
29SEP26 960.00 P 58.00 66.50 58.00 65.70 +11.32 78 2 38 +1
29SEP26 970.00 P 71.00 71.00 71.00 71.00 +12.54 78 5 13 +5
29SEP26 980.00 P 0.00 0.00 0.00 76.09 +13.54 78 0 63 0
29SEP26 990.00 P 84.00 84.00 84.00 81.62 +14.01 79 1 14 0
29SEP26 1,000.00 P 80.00 91.15 75.00 86.96 +11.96 79 8 139 +2
29SEP26 1,010.00 P 86.00 86.00 86.00 93.54 +15.70 79 2 11 0
29SEP26 1,020.00 P 103.00 103.00 103.00 99.63 +16.40 80 1 12 0
29SEP26 1,030.00 P 0.00 0.00 0.00 105.92 +17.11 80 0 5 0
29SEP26 1,040.00 P 0.00 0.00 0.00 112.10 +16.80 80 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 118.32 +17.47 80 0 98 0
29SEP26 1,060.00 P 0.00 0.00 0.00 125.45 +19.01 81 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 131.78 +19.10 80 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 138.93 +19.85 81 0 22 0
29SEP26 1,090.00 P 0.00 0.00 0.00 142.21 +16.58 77 0 7 0
29SEP26 1,100.00 P 0.00 0.00 0.00 149.44 +16.50 77 0 372 0
29SEP26 1,110.00 P 0.00 0.00 0.00 156.68 +17.53 77 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 163.93 +17.82 77 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 171.23 +18.02 77 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 179.10 +16.83 77 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 191.71 +21.96 83 0 12 0
29SEP26 1,160.00 P 0.00 0.00 0.00 199.21 +22.41 82 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 207.40 +22.97 82 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 216.25 +26.05 84 0 30 0
29SEP26 1,190.00 P 0.00 0.00 0.00 223.82 +23.65 83 0 31 0
29SEP26 1,200.00 P 0.00 0.00 0.00 232.52 +24.87 84 0 167 0
29SEP26 1,210.00 P 0.00 0.00 0.00 240.76 +24.31 83 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 249.36 +27.57 84 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 258.15 +25.44 84 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 266.71 +26.62 84 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 276.25 +27.26 86 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 284.40 +26.60 85 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 293.49 +28.19 85 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 303.20 +28.81 87 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 312.24 +29.16 87 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 321.38 +29.63 87 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 330.57 +29.96 88 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 339.39 +27.67 88 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 349.00 +28.15 89 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 357.78 +27.79 88 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 367.05 +27.92 88 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 376.59 +30.62 89 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.89 +0.09 77 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 1.09 +0.14 77 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 1.33 +0.18 77 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 1.57 +0.17 77 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 1.86 +0.22 77 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 2.25 +0.33 77 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 2.63 +0.32 77 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 3.02 +0.32 77 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 3.58 +0.49 77 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 4.17 +0.58 77 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 4.75 +0.57 77 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 5.41 +0.63 77 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 6.27 +0.90 77 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 7.13 +0.96 77 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 8.00 +0.96 77 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 9.00 +1.09 77 0 1 0
29OCT26 660.00 P 0.00 0.00 0.00 10.22 +1.44 77 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 11.44 +1.54 77 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 12.67 +1.54 77 0 0 0
29OCT26 690.00 P 12.36 12.50 12.36 14.02 +1.66 77 3 3 +3
29OCT26 700.00 P 0.00 0.00 0.00 15.69 +2.10 77 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 17.37 +2.39 77 0 32 0
29OCT26 720.00 P 17.00 17.00 17.00 19.05 +2.38 77 20 50 +20
29OCT26 730.00 P 17.50 17.50 17.50 20.73 +2.37 77 2 32 +2
29OCT26 740.00 P 0.00 0.00 0.00 22.22 +2.17 77 0 0 0
29OCT26 750.00 P 24.00 24.00 24.00 25.13 +4.04 77 1 43 +1
29OCT26 760.00 P 0.00 0.00 0.00 27.36 +4.25 77 0 10 0
29OCT26 770.00 P 0.00 0.00 0.00 28.70 +2.64 76 0 21 0
29OCT26 780.00 P 0.00 0.00 0.00 31.03 +3.57 77 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 33.81 +4.18 76 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 36.59 +4.78 76 0 14 0
29OCT26 810.00 P 38.50 38.50 38.50 39.37 +4.89 76 2 2 +2
29OCT26 820.00 P 44.00 44.00 44.00 42.15 +4.88 76 1 9 +1
29OCT26 830.00 P 0.00 0.00 0.00 45.17 +5.10 76 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 48.65 +5.78 76 0 0 0
29OCT26 850.00 P 52.00 52.00 52.00 52.12 +6.45 76 1 4 +1
29OCT26 860.00 P 0.00 0.00 0.00 55.59 +6.74 76 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 59.32 +6.98 76 0 0 0
29OCT26 880.00 P 62.29 62.29 62.29 63.49 +7.66 77 1 122 +1
29OCT26 890.00 P 70.98 70.98 70.98 67.84 +8.52 77 6 9 +6
29OCT26 900.00 P 0.00 0.00 0.00 72.68 +9.34 77 0 15 0
29OCT26 910.00 P 0.00 0.00 0.00 76.92 +10.37 77 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 81.79 +10.89 77 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 86.69 +11.37 78 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 91.38 +11.49 78 0 16 0
29OCT26 950.00 P 0.00 0.00 0.00 96.48 +11.79 78 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 103.04 +12.32 79 0 55 0
29OCT26 970.00 P 107.00 107.00 107.00 107.96 +13.94 78 1 4 +1
29OCT26 980.00 P 113.00 113.00 113.00 113.60 +14.29 79 1 16 0
29OCT26 990.00 P 0.00 0.00 0.00 119.43 +14.65 79 0 0 0
29OCT26 1,000.00 P 126.09 126.09 126.09 125.29 +15.22 79 5 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 132.11 +16.53 80 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 138.17 +16.74 80 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 144.32 +17.32 80 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 150.23 +17.13 80 0 0 0
29OCT26 1,050.00 P 157.00 157.00 157.00 156.23 +17.20 80 1 1 +1
29OCT26 1,060.00 P 0.00 0.00 0.00 162.92 +15.70 81 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 169.80 +16.23 81 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 176.68 +17.90 81 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 183.57 +18.26 81 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 190.46 +18.51 81 0 16 0
29OCT26 1,110.00 P 200.00 200.00 200.00 197.35 +18.66 81 1 2 +1
29OCT26 1,120.00 P 0.00 0.00 0.00 204.26 +18.73 81 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 211.52 +19.05 82 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 219.11 +19.60 82 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 226.10 +19.67 82 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 233.74 +20.40 82 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 241.28 +21.01 82 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 249.19 +21.52 82 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 257.10 +21.82 82 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 264.96 +22.07 83 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 272.86 +22.36 83 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 280.95 +22.83 83 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 288.78 +23.04 83 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 297.36 +23.99 83 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 306.08 +25.05 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 313.77 +24.51 84 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 322.22 +24.72 84 0 0 0
29OCT26 1,280.00 P 310.00 310.00 310.00 330.42 +24.68 84 1 0 -1
29OCT26 1,290.00 P 0.00 0.00 0.00 338.71 +24.73 84 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 347.83 +25.61 85 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 356.74 +26.26 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 356.75 +26.26 78 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 373.70 +26.69 85 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 373.71 +18.02 78 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 381.22 +16.76 77 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 399.76 +26.53 86 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 3.81 +0.40 79 0 3 0
27NOV26 510.00 P 0.00 0.00 0.00 4.44 +0.55 79 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 5.07 +0.55 79 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 5.70 +0.54 79 0 0 0
27NOV26 540.00 P 7.20 7.20 7.20 6.46 +0.67 79 1 1 +1
27NOV26 550.00 P 0.00 0.00 0.00 7.38 +0.93 79 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 8.30 +0.92 79 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 9.21 +0.91 79 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 10.19 +0.96 79 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 11.48 +1.32 79 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 12.78 +1.48 79 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 14.07 +1.47 79 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 15.37 +1.46 79 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 16.90 +1.69 79 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 18.66 +2.14 79 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 20.42 +2.28 79 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 22.19 +2.27 79 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 23.96 +2.26 79 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 25.99 +2.51 79 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 28.32 +3.06 79 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 30.65 +3.39 79 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 32.98 +3.38 79 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 35.31 +3.36 79 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 37.67 +3.38 79 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 40.66 +4.02 79 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 43.64 +4.65 79 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 46.63 +4.85 79 0 0 0
27NOV26 770.00 P 47.67 47.67 47.67 49.61 +6.18 79 1 15 0
27NOV26 780.00 P 0.00 0.00 0.00 52.60 +4.82 79 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 55.71 +6.45 79 0 42 0
27NOV26 800.00 P 59.44 59.44 54.00 59.20 +5.42 79 2 17 +1
27NOV26 810.00 P 0.00 0.00 0.00 62.85 +5.64 79 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 66.84 +7.81 79 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 70.54 +6.67 79 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 74.30 +8.03 79 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 78.76 +8.46 80 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 83.03 +8.78 80 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 87.45 +9.24 80 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 91.74 +10.70 79 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 96.34 +8.71 80 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 101.07 +9.95 80 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 106.02 +9.83 80 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 111.08 +10.11 80 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 116.47 +10.02 80 0 0 0
27NOV26 940.00 P 119.00 119.00 119.00 121.39 +10.93 80 2 2 +2
27NOV26 950.00 P 0.00 0.00 0.00 127.17 +12.42 80 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 132.55 +13.55 80 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 138.30 +13.70 81 0 0 0
27NOV26 980.00 P 147.50 147.50 147.50 143.75 +13.60 81 1 2 +1
27NOV26 990.00 P 148.70 148.70 148.30 149.66 +13.87 81 100 100 +100
27NOV26 1,000.00 P 150.00 160.00 150.00 155.66 +14.32 81 4 14 +4
27NOV26 1,010.00 P 0.00 0.00 0.00 161.79 +14.64 81 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 167.81 +15.00 81 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 174.08 +14.89 81 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 180.12 +14.76 81 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 186.82 +14.21 82 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 193.26 +14.11 82 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 199.85 +17.15 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 206.65 +17.19 82 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 213.54 +15.81 82 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 220.79 +16.57 82 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 227.52 +17.10 82 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 234.58 +18.53 83 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 241.64 +17.70 83 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 248.82 +17.90 83 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 255.91 +17.92 83 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 263.12 +18.10 83 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 270.77 +18.72 83 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 278.47 +19.38 84 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 286.18 +20.05 84 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 293.69 +20.51 84 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 301.50 +21.25 84 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 309.32 +21.38 84 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 317.04 +21.38 84 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 324.77 +21.39 84 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 324.78 +13.68 80 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 340.60 +21.77 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 340.61 +14.05 80 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 346.82 +12.52 79 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 354.90 +12.86 79 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 373.61 +23.82 85 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 373.62 +16.05 81 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 390.54 +24.65 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 398.87 +24.65 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 398.88 +19.81 81 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 403.48 +12.59 79 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 411.83 +12.60 79 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 7.60 +0.12 77 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 8.56 +0.11 77 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 9.52 +0.09 77 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 10.48 +0.08 77 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 11.66 +0.28 77 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 13.01 +0.36 77 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 14.35 +0.76 77 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 15.69 +0.77 77 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 17.04 +0.30 77 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 18.69 +1.12 77 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 20.51 +1.36 77 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 22.34 +1.40 77 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 24.17 +1.43 77 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 25.99 +1.46 77 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 27.95 +1.62 77 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 30.35 +2.22 77 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 32.75 +2.37 77 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 35.15 +2.42 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 37.55 +2.46 77 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 39.96 +2.51 77 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 42.56 +2.75 77 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 44.26 +2.08 76 3 113 0
30DEC26 720.00 P 0.00 0.00 0.00 48.69 +3.82 77 0 3 0
30DEC26 730.00 P 0.00 0.00 0.00 51.75 +3.87 77 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 54.82 +3.94 77 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 57.89 +4.00 77 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 60.97 +4.08 77 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 65.13 +5.23 78 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 68.75 +5.14 77 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 72.58 +6.21 77 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 76.56 +6.48 78 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 80.45 +6.65 78 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 84.73 +7.21 78 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 89.03 +7.79 78 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 93.23 +8.27 78 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 95.50 +6.50 77 0 5 0
30DEC26 860.00 P 102.00 102.00 102.00 102.36 +7.92 78 1 1 +1
30DEC26 870.00 P 108.00 108.00 108.00 107.04 +8.32 78 1 1 +1
30DEC26 880.00 P 0.00 0.00 0.00 111.75 +10.35 78 0 3 0
30DEC26 890.00 P 0.00 0.00 0.00 117.17 +10.12 78 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 121.95 +10.18 79 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 127.08 +9.60 79 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 132.39 +9.45 79 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 137.92 +11.02 79 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 143.53 +9.56 79 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 149.12 +11.72 79 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 154.77 +12.94 79 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 160.35 +13.27 79 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 166.33 +13.45 79 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 171.88 +13.11 79 0 2 0
30DEC26 1,000.00 P 0.00 0.00 0.00 177.89 +13.14 80 0 54 0
30DEC26 1,010.00 P 180.83 180.83 180.83 181.24 +10.41 78 1 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 190.49 +13.48 80 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 196.87 +13.61 80 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 203.21 +13.60 80 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 209.54 +13.29 80 0 501 0
30DEC26 1,060.00 P 0.00 0.00 0.00 215.89 +13.23 80 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 222.24 +10.84 80 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 228.60 +15.27 80 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 235.22 +14.51 80 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 242.30 +15.08 80 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 249.38 +12.47 80 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 256.47 +16.04 81 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 263.56 +13.86 81 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 270.66 +16.50 81 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 277.76 +17.09 81 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 284.86 +14.01 81 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 291.98 +15.45 81 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 299.10 +15.31 81 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 306.40 +14.82 81 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 314.18 +16.34 81 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 321.95 +16.11 82 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 329.73 +16.67 82 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 337.51 +17.42 82 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 345.29 +17.33 82 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 353.08 +18.03 82 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 360.87 +17.44 82 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 368.67 +17.44 82 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 376.48 +17.44 82 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 384.30 +17.45 82 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 392.26 +17.60 82 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 400.63 +18.15 83 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 409.01 +18.71 83 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 417.39 +19.26 83 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 425.77 +19.81 83 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 434.16 +20.35 83 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 442.55 +20.88 84 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 81.62 +5.66 78 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.64 +6.03 78 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 89.67 +6.32 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 93.70 +6.52 78 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 97.73 +6.62 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 101.77 +6.65 78 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 105.81 +6.58 78 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 109.86 +6.42 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 114.31 +6.54 78 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 119.12 +7.00 78 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 123.93 +7.33 78 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 128.74 +7.58 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 133.55 +8.36 78 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 138.37 +7.82 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 143.19 +7.79 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 148.01 +7.68 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 152.85 +7.13 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 157.70 +6.88 78 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 163.05 +7.06 78 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 170.14 +8.99 78 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 175.80 +9.42 78 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 179.84 +8.19 78 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 187.49 +10.04 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 193.32 +9.76 78 0 145 0
30MAR27 950.00 P 197.00 197.00 197.00 196.66 +8.30 78 1 15 0
30MAR27 960.00 P 0.00 0.00 0.00 205.22 +11.92 79 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 211.29 +13.84 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 217.44 +13.93 79 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 223.67 +14.02 79 0 0 0
30MAR27 1,000.00 P 232.00 232.00 232.00 225.24 +9.37 78 1 21 +1
30MAR27 1,010.00 P 0.00 0.00 0.00 236.44 +14.28 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 242.80 +14.28 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 249.31 +14.35 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 256.26 +14.80 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 262.87 +14.84 80 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 271.35 +15.65 80 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 277.93 +15.69 80 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 284.50 +15.93 80 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 291.09 +14.89 80 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 297.68 +17.32 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 304.29 +15.07 80 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 310.98 +15.03 81 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 318.27 +15.73 81 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 318.28 +9.14 78 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 332.85 +17.10 81 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 340.15 +17.77 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 347.45 +18.02 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 347.46 +10.73 79 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 362.05 +18.02 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 369.36 +18.02 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 376.68 +18.03 81 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 376.69 +10.73 79 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 379.93 +6.66 78 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 387.06 +6.47 78 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 394.20 +6.29 78 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 401.39 +6.16 78 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 409.11 +6.55 78 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 416.83 +6.93 78 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 437.29 +20.04 82 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 437.30 +12.69 79 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 440.01 +8.01 78 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 447.74 +7.83 78 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 455.48 +7.61 78 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 463.22 +7.39 78 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 470.96 +7.16 78 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 478.71 +6.94 78 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 108.69 +5.67 76 0 19 0
29JUN27 720.00 P 0.00 0.00 0.00 112.88 +5.65 76 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 117.08 +5.65 76 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 121.29 +5.65 76 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 125.52 +5.67 76 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 130.31 +6.24 76 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 135.27 +6.98 76 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 140.24 +7.68 76 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 145.21 +7.69 76 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 150.17 +7.67 76 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 155.15 +7.67 76 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 160.13 +7.66 76 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 165.11 +7.66 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 170.10 +7.66 76 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 175.10 +7.66 76 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 180.11 +7.67 76 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 185.52 +8.08 76 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 191.26 +8.80 76 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 197.01 +9.53 76 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 202.76 +10.06 76 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 208.52 +4.11 76 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 214.27 +4.59 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 224.09 +14.10 77 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 230.13 +8.61 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 236.23 +14.70 78 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 242.37 +8.32 78 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 248.62 +11.53 78 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 254.90 +11.73 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 261.28 +11.97 78 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 267.24 +11.72 78 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 273.72 +11.93 78 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 280.25 +12.14 78 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 286.85 +12.35 78 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 293.50 +12.55 78 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 299.95 +12.49 78 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 307.26 +14.57 78 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 307.27 +7.98 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 313.06 +7.12 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 319.59 +3.56 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 326.12 +10.08 76 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 332.67 +12.78 76 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 339.22 +2.99 76 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 345.79 +9.55 76 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 352.38 +12.85 76 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 359.42 +13.34 76 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 366.62 +3.40 76 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 373.82 +10.59 76 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 381.03 +15.23 76 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 388.24 +4.58 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 395.45 +4.36 76 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 402.66 +4.14 76 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 409.88 +11.35 76 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 417.11 +3.71 76 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 424.34 +3.50 76 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 431.57 +3.29 76 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 438.81 +3.08 76 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 446.06 +2.88 76 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 453.31 +2.67 76 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 460.58 +2.48 76 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 467.86 +2.30 76 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 475.15 +2.12 76 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 482.80 +2.29 76 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 490.63 +2.64 76 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 498.46 +2.97 76 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 506.29 +3.30 76 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 514.12 +3.61 76 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 264.21 +9.81 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 270.50 +9.99 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 276.84 +10.17 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 283.71 +11.00 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 289.68 +11.14 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 296.68 +11.82 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 303.27 +11.38 79 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 309.89 +12.25 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 316.56 +12.45 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 323.27 +12.63 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 330.02 +12.08 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 336.75 +12.90 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 336.76 +7.03 77 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 341.80 +4.55 77 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 348.47 +4.45 77 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 355.13 +4.27 77 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 361.80 +3.36 77 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 368.48 +3.12 77 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 375.16 +2.83 77 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 381.85 +2.52 77 0 0 0
TOTAL PUT 811 12,479 +672
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$ 35.800
04SEP26 26.50 C 0.00 0.00 0.00 9.30 -0.64 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 8.80 -0.64 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 8.30 -0.64 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 7.80 -0.64 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 7.30 -0.64 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 6.80 -0.64 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 6.30 -0.64 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 5.80 -0.64 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 5.31 -0.63 88 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 4.81 -0.64 80 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 4.31 -0.64 71 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 3.81 -0.64 63 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 3.31 -0.65 55 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 2.82 -0.62 56 0 5 0
04SEP26 33.50 C 1.48 1.63 1.48 2.37 -0.56 65 21 9 +9
04SEP26 34.00 C 1.81 1.81 1.79 1.82 -0.60 38 15 20 0
04SEP26 34.50 C 0.00 0.00 0.00 1.41 -0.66 49 0 0 0
04SEP26 35.00 C 0.81 0.81 0.49 1.04 -0.59 52 20 18 +3
04SEP26 35.50 C 0.34 0.34 0.33 0.73 -0.52 53 41 56 +31
04SEP26 36.00 C 0.23 0.46 0.19 0.48 -0.43 53 68 50 +5
04SEP26 36.50 C 0.22 0.28 0.12 0.30 -0.36 54 151 109 +53
04SEP26 37.00 C 0.11 0.11 0.08 0.18 -0.26 55 19 49 +15
04SEP26 37.50 C 0.07 0.10 0.05 0.10 -0.18 55 46 45 -15
04SEP26 38.00 C 0.03 0.03 0.03 0.06 -0.12 58 1 235 -1
04SEP26 38.50 C 0.02 0.02 0.02 0.03 -0.08 58 2 365 0
04SEP26 39.00 C 0.02 0.03 0.02 0.02 -0.04 61 22 165 -22
04SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 184 0
04SEP26 40.00 C 0.02 0.02 0.02 0.01 -0.01 68 1 291 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 99 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 99 0 38 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 9.32 -0.74 57 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.82 -0.74 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 8.32 -0.74 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.82 -0.70 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 7.32 -0.70 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 6.82 -0.75 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 6.33 -0.73 52 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 5.83 -0.62 47 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 5.34 -0.61 49 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 4.85 -0.61 48 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 4.37 -0.60 48 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.90 -0.59 48 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 3.54 -0.48 57 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.91 -0.65 38 0 0 0
11SEP26 33.50 C 1.87 1.87 1.87 2.52 -0.56 42 15 15 +15
11SEP26 34.00 C 1.75 1.89 1.71 2.13 -0.64 43 42 17 +17
11SEP26 34.50 C 1.51 1.83 1.51 1.86 -0.51 48 27 27 +27
11SEP26 35.00 C 1.02 1.43 1.02 1.48 -0.47 45 85 100 +85
11SEP26 35.50 C 1.00 1.00 0.86 1.20 -0.42 46 22 34 +11
11SEP26 36.00 C 0.79 0.79 0.57 0.96 -0.38 46 37 57 +15
11SEP26 36.50 C 0.50 0.80 0.50 0.75 -0.33 46 18 148 +17
11SEP26 37.00 C 0.35 0.45 0.35 0.58 -0.28 46 11 85 +11
11SEP26 37.50 C 0.00 0.00 0.00 0.47 -0.21 48 0 15 0
11SEP26 38.00 C 0.25 0.34 0.25 0.35 -0.17 48 20 20 +10
11SEP26 38.50 C 0.16 0.26 0.16 0.26 -0.14 48 10 12 +3
11SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.10 48 0 9 0
11SEP26 39.50 C 0.00 0.00 0.00 0.13 -0.08 47 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 18 0
11SEP26 40.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 15 0
11SEP26 41.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 24.33 -0.74 144 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.83 -0.65 135 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.33 -0.65 126 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 22.83 -0.74 114 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.33 -0.65 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 21.83 -0.66 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 21.33 -0.64 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 20.83 -0.68 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.33 -0.64 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 19.84 -0.63 104 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.34 -0.76 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.84 -0.69 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.34 -0.66 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.84 -0.64 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.34 -0.74 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.84 -0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.34 -0.65 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.84 -0.77 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 14.85 -0.76 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.85 -0.72 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.85 -0.66 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.85 -0.65 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 10.86 -0.64 49 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.86 -0.65 41 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 8.88 -0.70 47 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 -0.72 0 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 6.90 -0.72 40 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 5.97 -0.71 42 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 -0.68 42 0 504 0
29SEP26 32.00 C 4.20 4.30 4.20 4.23 -0.61 43 25 537 +20
29SEP26 33.00 C 3.01 3.01 3.01 3.46 -0.57 43 5 634 -5
29SEP26 34.00 C 2.74 2.74 2.74 2.74 -0.53 43 5 666 +3
29SEP26 35.00 C 1.80 2.24 1.72 2.16 -0.46 43 85 1,265 +39
29SEP26 36.00 C 1.50 1.72 1.43 1.71 -0.40 45 37 991 -28
29SEP26 37.00 C 1.12 1.30 0.96 1.29 -0.26 45 119 1,295 -10
29SEP26 38.00 C 0.90 0.94 0.70 0.99 -0.23 46 32 763 -7
29SEP26 39.00 C 0.63 0.73 0.53 0.72 -0.19 46 63 363 +4
29SEP26 40.00 C 0.44 0.53 0.39 0.51 -0.16 46 63 766 +17
29SEP26 41.00 C 0.35 0.43 0.31 0.36 -0.12 46 113 1,335 +58
29SEP26 42.00 C 0.25 0.30 0.23 0.24 -0.09 45 165 619 -32
29SEP26 43.00 C 0.18 0.23 0.18 0.16 -0.07 45 20 1,141 -1
29SEP26 44.00 C 0.17 0.18 0.17 0.11 -0.05 46 10 940 -7
29SEP26 45.00 C 0.11 0.13 0.11 0.07 -0.04 46 801 1,569 +800
29SEP26 46.00 C 0.09 0.11 0.09 0.05 -0.02 46 518 2,377 +384
29SEP26 47.00 C 0.08 0.09 0.08 0.03 -0.02 46 17 912 -17
29SEP26 48.00 C 0.08 0.08 0.08 0.02 -0.01 46 6 641 -6
29SEP26 49.00 C 0.06 0.06 0.06 0.01 -0.01 45 1 323 0
29SEP26 50.00 C 0.04 0.04 0.04 0.01 0.00 48 45 991 +45
29SEP26 52.50 C 0.03 0.03 0.03 0.01 0.00 54 131 242 +109
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 373 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 65 19 95 +19
29SEP26 60.00 C 0.01 0.02 0.01 0.01 0.00 70 10 245 0
29SEP26 62.50 C 0.01 0.01 0.01 0.01 0.00 75 50 348 +19
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 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 0.00 107 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 24.35 -0.79 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 23.86 -0.78 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.36 -0.74 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 22.86 -0.74 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.36 -0.81 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 21.87 -0.73 82 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.37 -0.78 74 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 20.87 -0.81 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.37 -0.79 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 19.88 -0.79 72 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.38 -0.81 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 18.88 -0.79 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.38 -0.79 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.84 -0.79 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.39 -0.81 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.89 -0.81 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.39 -0.81 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.89 -0.77 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.90 -0.77 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.91 -0.75 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.92 -0.82 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.94 -0.86 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.86 -0.96 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 9.91 -0.94 0 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 8.91 -0.85 0 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.07 -0.92 41 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.25 -0.73 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.41 -0.62 45 0 109 0
29OCT26 31.00 C 4.95 4.98 4.95 5.82 -0.39 50 17 86 +7
29OCT26 32.00 C 4.48 4.48 4.40 5.06 -0.37 49 17 128 0
29OCT26 33.00 C 3.56 3.66 3.56 4.14 -0.57 43 30 818 0
29OCT26 34.00 C 3.10 3.27 3.10 3.58 -0.47 45 11 91 -5
29OCT26 35.00 C 2.58 2.58 2.58 3.02 -0.41 45 11 90 +11
29OCT26 36.00 C 2.50 2.50 2.10 2.50 -0.47 44 50 186 +34
29OCT26 37.00 C 1.96 2.15 1.74 2.15 -0.30 46 33 417 +16
29OCT26 38.00 C 0.00 0.00 0.00 1.83 -0.25 46 0 112 0
29OCT26 39.00 C 1.29 1.29 1.29 1.50 -0.22 46 3 351 0
29OCT26 40.00 C 1.03 1.06 1.01 1.22 -0.19 46 4 170 0
29OCT26 41.00 C 0.00 0.00 0.00 0.99 -0.15 46 0 540 0
29OCT26 42.00 C 0.85 0.86 0.85 0.79 -0.13 46 17 80 +10
29OCT26 43.00 C 0.00 0.00 0.00 0.63 -0.11 46 0 172 0
29OCT26 44.00 C 0.53 0.53 0.53 0.50 -0.09 46 10 118 -1
29OCT26 45.00 C 0.48 0.48 0.48 0.39 -0.08 46 2 148 +2
29OCT26 46.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 156 0
29OCT26 47.00 C 0.33 0.33 0.33 0.24 -0.05 46 5 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 260 0
29OCT26 49.00 C 0.21 0.24 0.20 0.14 -0.03 46 410 671 +284
29OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 163 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.38 -0.79 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 23.89 -0.79 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.39 -0.78 68 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 22.89 -0.79 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.40 -0.81 70 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 21.87 -0.83 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.40 -0.80 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 20.87 -0.85 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.41 -0.80 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 19.88 -0.91 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.38 -0.93 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.92 -0.80 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.43 -0.79 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 17.84 -0.89 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 17.39 -0.84 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.89 -0.85 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.45 -0.81 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 15.89 -0.89 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.92 -0.87 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.91 -0.90 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.99 -0.82 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.97 -0.88 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.98 -0.99 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.96 -1.01 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.20 -0.90 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.47 -0.76 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.51 -0.91 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.88 -0.70 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.00 -0.82 43 0 0 0
27NOV26 32.00 C 5.10 5.11 5.10 5.51 -0.40 47 30 30 +30
27NOV26 33.00 C 0.00 0.00 0.00 4.84 -0.41 46 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.26 -0.42 46 0 15 0
27NOV26 35.00 C 3.28 3.44 3.28 3.74 -0.39 46 45 45 +30
27NOV26 36.00 C 2.81 2.81 2.75 3.24 -0.33 46 30 83 +30
27NOV26 37.00 C 0.00 0.00 0.00 2.87 -0.24 47 0 44 0
27NOV26 38.00 C 2.47 2.47 2.47 2.47 -0.30 47 15 82 +15
27NOV26 39.00 C 2.19 2.19 2.19 2.16 -0.24 47 4 48 +4
27NOV26 40.00 C 1.72 1.85 1.72 1.87 -0.19 47 16 22 +16
27NOV26 41.00 C 1.38 1.64 1.38 1.62 -0.14 48 7 520 -1
27NOV26 42.00 C 1.46 1.46 1.46 1.38 -0.12 47 1 48 0
27NOV26 43.00 C 0.00 0.00 0.00 1.17 -0.11 47 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 0.99 -0.09 47 0 30 0
27NOV26 45.00 C 0.82 0.82 0.82 0.84 -0.07 47 10 43 +10
27NOV26 46.00 C 0.00 0.00 0.00 0.70 -0.07 47 0 30 0
27NOV26 47.00 C 0.58 0.58 0.58 0.59 -0.05 47 1 21 -1
27NOV26 48.00 C 0.00 0.00 0.00 0.50 -0.04 47 0 1 0
27NOV26 49.00 C 0.54 0.54 0.54 0.41 -0.04 47 15 30 +15
27NOV26 50.00 C 0.41 0.47 0.41 0.34 -0.03 47 135 175 +135
27NOV26 52.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 48 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.38 -0.88 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.92 -0.82 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.42 -0.83 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 22.93 -0.83 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 22.43 -0.83 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 21.94 -0.86 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 21.40 -0.94 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 20.87 -0.97 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 20.41 -0.93 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 19.88 -0.95 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 19.40 -0.96 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 18.92 -0.91 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.43 -0.94 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 17.84 -1.01 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 17.39 -0.96 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.96 -0.95 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.45 -0.98 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.95 -0.98 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.99 -0.91 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.06 -0.87 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.12 -0.94 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.22 -0.91 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.30 -0.92 44 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.40 -0.88 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.61 -0.86 46 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 8.81 -0.83 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 7.93 -0.90 44 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.19 -0.81 44 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 6.49 -0.83 44 0 98 0
30DEC26 32.00 C 5.61 5.61 5.61 5.86 -0.58 44 30 618 -30
30DEC26 33.00 C 4.81 4.81 4.81 5.55 -0.27 48 15 178 +15
30DEC26 34.00 C 4.52 4.52 4.51 4.84 -0.42 46 15 498 +15
30DEC26 35.00 C 4.04 4.04 4.04 4.34 -0.38 46 15 545 +10
30DEC26 36.00 C 3.57 3.70 3.57 3.87 -0.35 46 2 1,452 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.37 -0.42 45 0 417 0
30DEC26 38.00 C 2.62 3.00 2.62 3.03 -0.36 46 8 438 +4
30DEC26 39.00 C 0.00 0.00 0.00 2.73 -0.30 47 0 342 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 -0.29 47 1 482 +1
30DEC26 41.00 C 1.94 2.21 1.91 2.14 -0.24 47 87 256 +16
30DEC26 42.00 C 1.74 1.88 1.74 1.90 -0.20 47 2 922 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 -0.16 47 0 994 0
30DEC26 44.00 C 1.38 1.38 1.38 1.48 -0.14 47 1 482 -1
30DEC26 45.00 C 1.30 1.30 1.30 1.30 -0.12 47 1 1,079 +1
30DEC26 46.00 C 1.11 1.11 1.11 1.13 -0.11 47 10 353 0
30DEC26 47.00 C 0.94 0.94 0.94 0.99 -0.09 47 1 564 -1
30DEC26 48.00 C 0.95 0.95 0.95 0.86 -0.08 47 1 142 -1
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.07 47 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 -0.06 47 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.05 47 0 55 0
30DEC26 55.00 C 0.43 0.43 0.43 0.31 -0.03 47 3 209 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 396 0
30DEC26 60.00 C 0.29 0.29 0.25 0.15 -0.01 47 9 237 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 558 0
30DEC26 65.00 C 0.15 0.15 0.15 0.07 -0.01 47 3 41 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 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
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 24.47 -0.79 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 23.98 -0.76 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 23.51 -0.74 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.01 -0.75 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 22.52 -0.74 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.03 -0.77 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 21.56 -0.78 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.08 -0.76 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 20.59 -0.75 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.12 -0.71 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 19.62 -0.74 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.12 -0.71 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 18.51 -0.89 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.04 -1.08 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 17.56 -1.08 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.04 -1.06 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.60 -1.10 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.18 -0.96 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.21 -1.02 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.32 -1.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.45 -0.99 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.61 -0.97 41 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 11.79 -0.96 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.13 -0.81 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 10.36 -0.81 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 9.72 -0.71 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.90 -0.79 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.23 -0.86 44 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 7.58 -0.88 44 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.04 -0.79 44 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 6.64 -0.59 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.13 -0.57 46 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 5.65 -0.42 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.21 -0.39 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 -0.36 46 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 -0.29 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.05 -0.37 46 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 3.81 -0.28 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.49 -0.26 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.20 -0.24 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.92 -0.23 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.67 -0.21 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.44 -0.20 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 -0.18 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.03 -0.17 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.16 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.69 -0.15 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.13 47 0 452 0
30MAR27 52.50 C 1.30 1.30 1.30 1.22 -0.11 47 15 27 +15
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.09 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 -0.06 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 24.57 -0.69 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.09 -0.65 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 23.61 -0.64 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.13 -0.63 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 22.65 -0.61 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.18 -0.62 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 21.71 -0.63 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.23 -0.61 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 20.76 -0.58 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.12 -0.72 0 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 19.64 -1.13 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 19.18 -1.01 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.72 -1.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 18.26 -1.06 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 17.81 -1.00 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.30 -1.06 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.92 -0.98 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.41 -1.05 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 15.78 -0.80 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.78 -0.93 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.07 -0.81 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.28 -0.79 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 12.46 -0.83 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 11.81 -0.73 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.97 -0.84 45 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 10.34 -0.78 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.67 -0.79 45 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.07 -0.83 46 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 8.48 -0.82 45 0 79 0
29JUN27 32.00 C 7.46 7.46 7.46 7.98 -0.74 46 15 33 +15
29JUN27 33.00 C 7.11 7.11 7.11 7.47 -0.69 46 1 118 +1
29JUN27 34.00 C 0.00 0.00 0.00 7.10 -0.56 47 0 108 0
29JUN27 35.00 C 6.34 6.34 6.34 6.62 -0.54 47 15 56 +15
29JUN27 36.00 C 5.87 5.87 5.87 6.20 -0.49 47 1 78 0
29JUN27 37.00 C 5.70 5.71 5.70 5.74 -0.43 47 34 80 +17
29JUN27 38.00 C 0.00 0.00 0.00 5.47 -0.37 48 0 22 0
29JUN27 39.00 C 0.00 0.00 0.00 5.10 -0.35 47 0 38 0
29JUN27 40.00 C 0.00 0.00 0.00 4.76 -0.34 47 0 63 0
29JUN27 41.00 C 4.21 4.21 4.21 4.43 -0.34 47 30 172 0
29JUN27 42.00 C 3.98 3.98 3.97 4.04 -0.39 47 34 193 +17
29JUN27 43.00 C 0.00 0.00 0.00 3.84 -0.30 47 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 3.58 -0.28 47 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.32 -0.23 47 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.09 -0.25 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.88 -0.24 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.68 -0.24 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.48 -0.24 47 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.31 -0.21 47 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 1.93 -0.13 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 -0.10 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.34 -0.14 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.11 -0.08 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.93 -0.11 47 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.77 -0.08 47 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.06 47 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.53 -0.06 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 -0.06 46 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 23.14 - 50 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 22.65 -0.77 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 22.20 -0.60 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 21.76 -0.58 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 21.23 -0.61 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 20.76 -0.79 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 20.29 -0.78 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 19.83 -0.94 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 19.34 -0.85 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 18.90 -0.82 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 18.49 -0.83 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 18.05 -0.76 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 17.62 -0.75 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 17.12 -0.81 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 16.61 -0.90 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 15.86 -0.81 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.26 -0.60 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.46 -0.62 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.61 -0.83 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.95 -0.76 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.25 -0.77 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.50 -0.84 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.85 -0.85 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.27 -0.78 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.71 -0.75 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.18 -0.80 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.78 -0.60 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.35 -0.53 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.90 -0.50 47 0 0 0
29SEP27 35.00 C 7.40 7.40 7.40 7.37 -0.60 47 15 15 +15
29SEP27 36.00 C 0.00 0.00 0.00 7.11 -0.44 48 0 95 0
29SEP27 37.00 C 0.00 0.00 0.00 6.74 -0.46 48 0 0 0
29SEP27 38.00 C 6.20 6.20 6.00 6.24 -0.54 47 16 16 +16
29SEP27 39.00 C 0.00 0.00 0.00 6.05 -0.39 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.74 -0.23 48 0 0 0
29SEP27 41.00 C 5.33 5.33 5.33 5.30 -0.36 47 15 15 +15
29SEP27 42.00 C 0.00 0.00 0.00 5.17 -0.31 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.91 -0.19 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.67 -0.23 49 0 0 0
29SEP27 45.00 C 4.35 4.35 4.35 4.29 -0.37 48 6 6 +6
29SEP27 46.00 C 0.00 0.00 0.00 4.09 -0.30 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.88 -0.25 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.69 -0.23 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.52 -0.19 49 0 0 0
29SEP27 50.00 C 3.40 3.40 3.40 3.34 -0.18 49 5 5 +5
29SEP27 52.50 C 3.00 3.00 3.00 2.87 -0.18 48 2 2 +2
29SEP27 55.00 C 0.00 0.00 0.00 2.52 -0.15 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.17 -0.15 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.91 -0.11 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.66 -0.11 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.44 -0.08 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.09 -0.08 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
TOTAL CALL 4,371 55,084 +2,510
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
04SEP26 32.50 P 0.05 0.05 0.05 0.01 0.00 62 20 36 +17
04SEP26 33.00 P 0.10 0.12 0.10 0.02 0.00 60 2 20 0
04SEP26 33.50 P 0.19 0.19 0.09 0.04 +0.01 58 18 90 +18
04SEP26 34.00 P 0.15 0.35 0.15 0.08 +0.03 57 9 28 +7
04SEP26 34.50 P 0.30 0.52 0.17 0.15 +0.04 56 30 43 +12
04SEP26 35.00 P 0.45 0.80 0.31 0.26 +0.07 54 36 79 +11
04SEP26 35.50 P 1.10 1.10 0.46 0.46 +0.15 57 21 108 -2
04SEP26 36.00 P 0.93 1.38 0.93 0.71 +0.24 57 32 107 +17
04SEP26 36.50 P 1.67 1.67 1.30 1.04 +0.33 59 18 48 -16
04SEP26 37.00 P 0.00 0.00 0.00 1.42 +0.42 61 0 85 0
04SEP26 37.50 P 2.32 2.32 2.32 1.85 +0.50 64 5 286 0
04SEP26 38.00 P 2.27 2.27 2.27 2.31 +0.61 69 2 257 -2
04SEP26 38.50 P 0.00 0.00 0.00 2.80 +0.57 77 0 38 0
04SEP26 39.00 P 3.90 3.90 3.90 3.20 +0.56 0 10 500 -10
04SEP26 39.50 P 4.48 4.48 4.48 3.81 +0.61 98 20 5 -15
04SEP26 40.00 P 0.00 0.00 0.00 4.31 +0.61 108 0 0 -2
04SEP26 40.50 P 0.00 0.00 0.00 4.81 +0.72 117 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 5.31 +0.72 125 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 5.81 +0.73 133 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 6.31 +0.73 142 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 6.81 +0.73 150 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 7.31 +0.73 158 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 7.81 +0.73 166 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 8.31 +0.73 173 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 8.81 +0.73 180 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 9.31 +0.73 187 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 9.81 +0.73 194 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 10.31 +0.73 201 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 10.81 +0.73 207 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 11.31 +0.73 214 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 11.81 +0.73 221 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 12.31 +0.73 227 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 12.81 +0.73 234 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 53 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
11SEP26 31.00 P 0.10 0.10 0.10 0.03 +0.01 49 5 15 +5
11SEP26 31.50 P 0.12 0.12 0.11 0.05 +0.02 48 31 33 +31
11SEP26 32.00 P 0.16 0.16 0.09 0.08 +0.03 48 16 19 +16
11SEP26 32.50 P 0.21 0.21 0.16 0.12 +0.04 48 30 20 +15
11SEP26 33.00 P 0.20 0.20 0.20 0.18 +0.06 47 5 11 +5
11SEP26 33.50 P 0.40 0.53 0.40 0.27 +0.09 48 23 23 +22
11SEP26 34.00 P 0.53 0.74 0.39 0.38 +0.12 47 38 45 +25
11SEP26 34.50 P 0.90 0.90 0.90 0.54 +0.18 48 1 5 +1
11SEP26 35.00 P 1.00 1.10 0.76 0.72 +0.23 48 4 67 +1
11SEP26 35.50 P 1.28 1.45 1.28 0.94 +0.28 48 30 16 +13
11SEP26 36.00 P 1.78 1.78 1.64 1.20 +0.33 49 30 129 -15
11SEP26 36.50 P 2.12 2.12 1.56 1.50 +0.39 49 33 243 +2
11SEP26 37.00 P 0.00 0.00 0.00 1.83 +0.44 50 0 89 0
11SEP26 37.50 P 0.00 0.00 0.00 2.20 +0.48 51 0 52 0
11SEP26 38.00 P 0.00 0.00 0.00 2.59 +0.49 51 0 15 0
11SEP26 38.50 P 0.00 0.00 0.00 3.01 +0.57 53 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.61 55 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.92 +0.64 57 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.31 +0.59 52 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.81 +0.52 56 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.31 +0.68 61 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.81 +0.70 64 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.39 +0.79 77 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.81 +0.72 72 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.31 +0.73 76 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.81 +0.73 80 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.37 +0.79 91 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.81 +0.73 87 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.42 +0.84 104 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.90 +0.82 105 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.40 +0.82 109 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.89 +0.81 111 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.31 +0.73 103 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.87 +0.79 115 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.31 +0.73 109 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.81 +0.73 112 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 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 0.00 146 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 127 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 0.00 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 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 94 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 87 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 77 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 402 0
29SEP26 27.00 P 0.04 0.04 0.04 0.02 0.00 47 200 2,164 +160
29SEP26 28.00 P 0.07 0.11 0.07 0.04 +0.01 46 72 1,086 -45
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 2,445 0
29SEP26 30.00 P 0.23 0.27 0.18 0.14 +0.03 46 48 2,784 +28
29SEP26 31.00 P 0.28 0.43 0.28 0.25 +0.05 46 79 3,447 +9
29SEP26 32.00 P 0.50 0.68 0.44 0.42 +0.09 46 142 4,815 +16
29SEP26 33.00 P 0.79 0.98 0.64 0.65 +0.13 46 144 3,299 +30
29SEP26 34.00 P 1.01 1.33 0.99 0.98 +0.21 46 208 3,475 -6
29SEP26 35.00 P 1.55 1.85 1.38 1.39 +0.28 46 76 1,931 -5
29SEP26 36.00 P 2.25 2.27 1.93 1.86 +0.31 46 57 2,187 +16
29SEP26 37.00 P 2.99 2.99 2.47 2.47 +0.39 46 5 2,156 +2
29SEP26 38.00 P 3.24 3.24 3.24 3.19 +0.50 48 15 764 0
29SEP26 39.00 P 0.00 0.00 0.00 3.94 +0.55 49 0 261 0
29SEP26 40.00 P 5.40 5.40 5.40 4.77 +0.60 50 2 413 -2
29SEP26 41.00 P 0.00 0.00 0.00 5.64 +0.64 52 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 6.57 +0.70 55 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 7.52 +0.74 58 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 8.49 +0.82 61 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.45 +0.85 64 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 10.51 +0.91 71 0 15 0
29SEP26 47.00 P 11.70 11.70 11.70 11.51 +0.92 76 91 91 +3
29SEP26 48.00 P 0.00 0.00 0.00 12.37 +0.75 71 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 +0.76 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.35 +0.76 77 0 0 -1
29SEP26 52.50 P 0.00 0.00 0.00 16.82 +0.74 83 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.32 +0.74 91 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.78 +0.70 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.28 +0.70 100 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.85 +0.77 115 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.34 +0.76 120 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.84 +0.76 126 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.38 +0.80 137 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.91 +0.83 145 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.41 +0.83 151 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.81 +0.73 144 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.32 +0.74 150 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.92 +0.84 167 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.38 +0.79 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.88 +0.80 171 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.39 +0.81 177 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.88 +0.80 180 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.33 +0.75 178 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.88 +0.80 188 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 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 97 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 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 100 0
29OCT26 25.00 P 0.09 0.09 0.09 0.05 +0.01 46 100 295 +100
29OCT26 26.00 P 0.17 0.17 0.17 0.09 +0.02 46 59 487 +59
29OCT26 27.00 P 0.23 0.23 0.23 0.14 +0.03 46 1 231 0
29OCT26 28.00 P 0.35 0.35 0.35 0.23 +0.05 46 1 416 +1
29OCT26 29.00 P 0.46 0.46 0.46 0.35 +0.07 46 1 275 0
29OCT26 30.00 P 0.60 0.70 0.55 0.51 +0.09 46 61 2,292 +9
29OCT26 31.00 P 0.74 0.99 0.74 0.72 +0.12 46 97 445 +97
29OCT26 32.00 P 1.06 1.22 1.06 0.99 +0.19 46 5 469 +5
29OCT26 33.00 P 1.45 1.63 1.45 1.33 +0.26 46 37 741 +7
29OCT26 34.00 P 1.83 1.83 1.83 1.73 +0.31 47 15 351 +15
29OCT26 35.00 P 2.32 2.67 2.12 2.18 +0.35 47 226 600 +200
29OCT26 36.00 P 2.90 3.17 2.72 2.70 +0.39 47 77 236 +52
29OCT26 37.00 P 3.52 3.52 3.51 3.29 +0.45 47 30 243 0
29OCT26 38.00 P 4.10 4.10 3.98 3.94 +0.49 48 16 204 +15
29OCT26 39.00 P 0.00 0.00 0.00 4.63 +0.52 48 0 136 0
29OCT26 40.00 P 0.00 0.00 0.00 5.38 +0.55 49 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 6.18 +0.59 49 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 7.02 +0.63 50 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 7.89 +0.67 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.52 +0.44 45 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 9.62 +0.65 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.55 +0.67 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.51 +0.78 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.56 +0.88 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.35 +0.71 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.47 +0.86 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.88 +0.80 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.35 +0.77 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.96 +0.88 79 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.38 +0.80 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.96 +0.88 89 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.39 +0.81 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.86 +0.78 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.39 +0.81 99 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.91 +0.83 104 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.41 +0.83 108 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.94 +0.86 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.39 +0.81 114 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.92 +0.84 120 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.38 +0.79 121 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.88 +0.80 124 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.39 +0.81 128 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.89 +0.81 131 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.39 +0.81 134 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.89 +0.81 136 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 16 0
27NOV26 25.00 P 0.26 0.26 0.26 0.16 +0.03 47 1 34 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.36 +0.07 47 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.51 +0.10 47 0 245 0
27NOV26 29.00 P 0.76 0.76 0.76 0.70 +0.13 47 15 208 0
27NOV26 30.00 P 1.01 1.05 1.01 0.93 +0.16 47 51 218 +30
27NOV26 31.00 P 1.25 1.25 1.25 1.19 +0.18 47 1 503 +1
27NOV26 32.00 P 1.59 1.79 1.52 1.51 +0.23 47 3 626 +1
27NOV26 33.00 P 1.98 2.10 1.98 1.86 +0.25 47 12 131 0
27NOV26 34.00 P 2.42 2.60 2.34 2.32 +0.34 48 48 200 0
27NOV26 35.00 P 2.92 3.11 2.81 2.80 +0.38 48 60 942 +29
27NOV26 36.00 P 3.49 3.63 3.49 3.31 +0.39 48 60 172 +45
27NOV26 37.00 P 4.11 4.14 4.11 3.92 +0.46 48 30 1,138 +11
27NOV26 38.00 P 4.92 4.92 4.92 4.52 +0.45 48 1 78 0
27NOV26 39.00 P 5.63 5.63 5.63 5.20 +0.49 48 15 66 +15
27NOV26 40.00 P 5.88 5.88 5.88 5.92 +0.53 49 15 30 -1
27NOV26 41.00 P 0.00 0.00 0.00 6.67 +0.56 49 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 7.45 +0.58 49 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.34 +0.74 51 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 9.10 +0.70 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.98 +0.75 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.87 +0.85 52 0 0 0
27NOV26 47.00 P 12.20 12.20 12.20 11.90 +0.95 55 1 1 +1
27NOV26 48.00 P 0.00 0.00 0.00 12.67 +0.89 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.76 +0.95 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.56 +0.82 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.94 +0.82 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.37 +0.78 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.96 +0.88 66 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.45 +0.87 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.96 +0.88 75 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.44 +0.86 78 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.86 +0.78 78 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.39 +0.81 83 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.94 +0.86 89 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.41 +0.83 91 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.94 +0.86 96 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.45 +0.87 99 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.96 +0.88 103 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.40 +0.81 102 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.94 +0.86 107 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.39 +0.81 107 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.93 +0.85 112 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.39 +0.81 113 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.93 +0.85 117 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 540 0
30DEC26 24.00 P 0.31 0.31 0.31 0.23 +0.05 47 3 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.33 +0.06 47 0 1,664 0
30DEC26 26.00 P 0.52 0.56 0.52 0.45 +0.07 47 9 710 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.61 +0.09 47 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 +0.12 47 0 645 0
30DEC26 29.00 P 1.10 1.15 1.09 1.03 +0.15 47 9 960 +2
30DEC26 30.00 P 1.50 1.51 1.27 1.26 +0.16 46 17 4,844 +14
30DEC26 31.00 P 1.65 1.68 1.65 1.56 +0.19 46 16 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 +0.21 46 0 2,270 0
30DEC26 33.00 P 2.58 2.58 2.58 2.32 +0.28 46 115 1,184 0
30DEC26 34.00 P 2.80 3.11 2.80 2.74 +0.30 46 143 905 +128
30DEC26 35.00 P 3.39 3.42 3.39 3.27 +0.35 47 30 1,857 +30
30DEC26 36.00 P 4.11 4.11 4.11 3.81 +0.38 47 20 1,130 +20
30DEC26 37.00 P 4.60 4.70 4.50 4.39 +0.41 47 26 1,355 +10
30DEC26 38.00 P 0.00 0.00 0.00 5.06 +0.48 48 0 2,201 0
30DEC26 39.00 P 5.69 5.69 5.69 5.68 +0.43 48 15 581 -4
30DEC26 40.00 P 6.85 6.85 6.29 6.39 +0.50 48 2 161 0
30DEC26 41.00 P 0.00 0.00 0.00 7.10 +0.50 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 +0.57 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.77 +0.66 50 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 9.59 +0.74 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.44 +0.83 52 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 11.31 +0.87 52 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.17 +0.98 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.06 +1.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.80 +0.87 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.74 +0.83 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.07 +0.94 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.44 +0.83 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.97 +0.86 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.47 +0.89 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.96 +0.88 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.44 +0.86 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.88 +0.80 70 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.39 +0.81 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.94 +0.86 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.44 +0.86 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.94 +0.86 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.45 +0.87 87 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.96 +0.88 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.40 +0.81 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.94 +0.86 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.39 +0.81 94 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.93 +0.85 98 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.39 +0.81 99 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.94 +0.86 103 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 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 47 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 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.04 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.04 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 +0.06 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.07 47 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 +0.12 47 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 +0.15 47 0 794 0
30MAR27 28.00 P 1.54 1.54 1.54 1.49 +0.15 46 2 717 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 +0.14 46 0 530 0
30MAR27 30.00 P 2.36 2.36 2.36 2.10 +0.19 46 15 1,271 0
30MAR27 31.00 P 2.55 2.55 2.55 2.44 +0.18 46 1 264 -1
30MAR27 32.00 P 3.02 3.02 3.02 2.86 +0.22 46 15 180 +15
30MAR27 33.00 P 0.00 0.00 0.00 3.29 +0.23 46 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 +0.21 45 0 311 0
30MAR27 35.00 P 4.63 4.63 4.63 4.29 +0.29 46 30 1,282 +30
30MAR27 36.00 P 0.00 0.00 0.00 4.84 +0.31 46 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 5.42 +0.33 46 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 +0.45 47 0 162 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 +0.52 47 0 115 0
30MAR27 40.00 P 0.00 0.00 0.00 7.47 +0.55 48 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 +0.58 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.97 +0.73 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.72 +0.75 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.49 +0.73 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.30 +0.76 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.10 +0.79 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.95 +0.83 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.80 +0.84 51 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 14.66 +0.90 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.49 +0.79 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.84 +0.97 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.84 +0.82 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.17 +0.79 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.54 +0.82 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.96 +0.85 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.51 +0.91 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.98 +0.90 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.40 +0.82 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.94 +0.86 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.44 +0.86 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.94 +0.86 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.45 +0.87 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.96 +0.88 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.40 +0.81 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.94 +0.84 76 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.39 +0.81 77 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.93 +0.85 80 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.39 +0.81 80 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.94 +0.86 83 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 +0.02 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 +0.02 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 +0.06 47 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 +0.09 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 +0.12 47 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.34 +0.12 47 0 440 0
29JUN27 26.00 P 0.00 0.00 0.00 1.60 +0.13 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.89 +0.14 46 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.17 +0.12 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.62 +0.21 47 0 114 0
29JUN27 30.00 P 0.00 0.00 0.00 3.01 +0.26 47 0 22 0
29JUN27 31.00 P 3.68 3.68 3.42 3.37 +0.20 46 52 147 0
29JUN27 32.00 P 3.99 3.99 3.97 3.84 +0.25 46 34 125 +17
29JUN27 33.00 P 0.00 0.00 0.00 4.36 +0.30 47 0 63 0
29JUN27 34.00 P 5.27 5.27 5.27 4.77 +0.25 46 15 45 -4
29JUN27 35.00 P 5.84 5.84 5.59 5.31 +0.25 46 135 390 +105
29JUN27 36.00 P 0.00 0.00 0.00 5.98 +0.47 47 0 19 0
29JUN27 37.00 P 6.88 6.88 6.88 6.44 +0.26 46 1 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 +0.42 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.84 +0.43 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.51 +0.45 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.03 +0.52 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.02 +0.82 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.77 +0.81 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.52 +0.71 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.27 +0.72 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.06 +0.74 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.87 +0.78 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.66 +0.80 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.45 +0.79 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.28 +0.80 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.40 +0.85 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.57 +0.87 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.82 +0.94 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.08 +0.88 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.38 +0.89 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.62 +0.80 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.03 +0.85 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.55 +0.94 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.94 +0.85 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.45 +0.87 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.99 +0.91 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.45 +0.87 61 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.96 +0.88 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.40 +0.81 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.94 +0.84 67 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.39 +0.81 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.93 +0.85 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.39 +0.81 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.94 +0.86 73 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29SEP27 19.00 P 0.69 0.69 0.69 0.60 +0.05 48 2 2 +2
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.76 +0.06 48 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.95 +0.10 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.16 +0.13 48 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.39 +0.14 48 0 21 0
29SEP27 24.00 P 0.00 0.00 0.00 1.59 +0.12 47 0 5 0
29SEP27 25.00 P 2.00 2.00 1.95 1.93 +0.17 48 21 41 +21
29SEP27 26.00 P 0.00 0.00 0.00 2.22 +0.17 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.51 +0.14 47 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 2.87 +0.14 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.35 +0.26 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.72 +0.22 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.21 +0.28 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.69 +0.32 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.19 +0.34 48 0 1 0
29SEP27 34.00 P 6.05 6.05 6.05 5.69 +0.29 47 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 6.27 +0.37 48 0 0 0
29SEP27 36.00 P 7.05 7.05 7.05 6.82 +0.36 47 1 1 +1
29SEP27 37.00 P 0.00 0.00 0.00 7.45 +0.41 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.07 +0.37 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.72 +0.40 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.38 +0.44 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.01 +0.39 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.70 +0.63 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.31 +0.55 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.35 +0.92 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.13 +0.72 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.86 +0.71 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.64 +0.69 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.42 +0.70 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.26 +0.80 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.07 +0.78 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.07 +0.75 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.18 +0.84 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.34 +0.87 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 25.57 +0.92 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 27.83 +0.96 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.97 +0.79 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 32.20 +0.73 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.55 +0.81 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 37.19 +1.06 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.45 +0.77 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.99 +0.87 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.48 +0.90 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.96 +0.88 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.40 +0.81 58 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.94 +0.84 61 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.39 +0.81 61 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.93 +0.85 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.39 +0.81 64 0 0 0
TOTAL PUT 3,377 97,826 +1,442
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$ 37.020
04SEP26 26.50 C 0.00 0.00 0.00 10.52 +0.51 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 10.02 +0.51 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 9.52 +0.51 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 9.02 +0.51 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 8.52 +0.51 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 8.02 +0.51 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.52 +0.51 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 7.02 +0.51 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.53 +0.52 104 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 6.03 +0.52 96 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.53 +0.52 88 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 5.03 +0.52 80 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.53 +0.52 72 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 4.03 +0.51 64 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 3.53 +0.50 57 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 3.03 +0.48 49 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 2.54 +0.45 50 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 2.06 +0.39 49 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 1.61 +0.33 49 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 1.22 +0.28 52 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.87 +0.20 52 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.54 +0.10 48 0 0 0
04SEP26 37.50 C 0.30 0.30 0.30 0.35 +0.05 50 15 50 +15
04SEP26 38.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 26 0
04SEP26 38.50 C 0.00 0.00 0.00 0.11 0.00 50 0 28 0
04SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 52 0 55 0
04SEP26 39.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.54 +0.52 62 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 10.04 +0.52 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 9.54 +0.52 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 9.04 +0.52 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.54 +0.52 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 8.04 +0.52 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.54 +0.51 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 7.04 +0.51 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.54 +0.51 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 6.05 +0.51 47 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.55 +0.50 43 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 5.06 +0.50 44 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.57 +0.48 43 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.47 45 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.63 +0.45 44 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 3.18 +0.42 44 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 2.75 +0.39 44 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 2.34 +0.36 44 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 1.97 +0.32 44 0 0 0
11SEP26 36.00 C 1.32 1.32 1.32 1.64 +0.29 45 15 15 +15
11SEP26 36.50 C 1.39 1.39 1.39 1.29 +0.20 43 15 15 +15
11SEP26 37.00 C 1.13 1.13 1.13 1.04 +0.17 43 4 4 +4
11SEP26 37.50 C 0.00 0.00 0.00 0.82 +0.14 44 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.65 +0.12 45 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.50 +0.10 45 0 16 0
11SEP26 39.00 C 0.43 0.43 0.43 0.37 +0.07 45 12 40 -12
11SEP26 39.50 C 0.00 0.00 0.00 0.27 +0.05 45 0 15 0
11SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.04 44 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 67 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.08 - 0 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 9.09 +0.51 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 +0.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.16 +0.31 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.20 +0.48 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.29 +0.45 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.44 +0.42 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.65 +0.37 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.94 +0.33 43 0 0 0
29SEP26 36.00 C 2.31 2.31 2.31 2.30 +0.26 42 15 60 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.75 +0.18 42 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 +0.16 43 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 1.01 +0.14 43 0 15 0
29SEP26 40.00 C 0.62 0.62 0.62 0.73 +0.11 43 10 14 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 +0.06 43 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 43 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 0.00 44 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.29 - 50 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 9.34 +0.28 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.41 +0.28 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.49 +0.25 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.64 +0.24 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.84 +0.40 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.09 +0.37 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.41 +0.34 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.78 +0.28 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.21 +0.27 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.68 +0.21 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.27 +0.17 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.90 +0.16 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.57 +0.14 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.30 +0.14 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.05 +0.11 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.84 +0.09 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.67 +0.07 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.54 +0.06 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.42 +0.05 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 45 0 165 0
27NOV26 27.00 C 0.00 0.00 0.00 10.50 - 48 0 0 -
27NOV26 28.00 C 0.00 0.00 0.00 9.63 +0.20 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.90 +0.35 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.08 +0.35 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.44 +0.43 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.66 +0.55 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.93 +0.48 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.21 +0.36 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.64 +0.36 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.09 +0.33 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.58 +0.25 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.14 +0.20 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.79 +0.23 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.45 +0.21 49 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 2.15 +0.19 49 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.87 +0.18 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.61 +0.16 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.39 +0.14 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.19 +0.12 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.99 +0.11 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.84 +0.09 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.61 +0.07 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
27NOV26 52.50 C 0.50 0.50 0.50 0.35 +0.05 49 15 15 +15
27NOV26 55.00 C 0.36 0.40 0.36 0.23 +0.03 49 105 135 +105
30DEC26 27.00 C 0.00 0.00 0.00 10.99 - 53 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 10.00 +0.45 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.43 +0.65 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.47 +0.19 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.87 +0.30 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.12 +0.23 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.48 +0.22 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.83 +0.32 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.37 +0.38 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.83 +0.33 49 0 33 0
30DEC26 37.00 C 0.00 0.00 0.00 4.34 +0.29 49 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.92 +0.28 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 3.53 +0.26 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.19 +0.26 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.87 +0.24 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.56 +0.20 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.26 +0.17 49 0 55 0
30DEC26 44.00 C 0.00 0.00 0.00 2.02 +0.16 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.79 +0.15 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.58 +0.13 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.41 +0.13 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 +0.11 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.10 +0.11 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 +0.10 49 0 0 0
30DEC26 52.50 C 0.85 0.85 0.85 0.70 +0.07 49 66 81 +66
30DEC26 55.00 C 0.68 0.68 0.68 0.51 +0.06 49 15 18 +15
30MAR27 27.00 C 0.00 0.00 0.00 11.81 - 51 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.10 +0.45 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.41 +0.44 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.87 +0.54 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.14 +0.42 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.62 +0.48 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.04 +0.45 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.50 +0.43 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.99 +0.21 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.51 +0.30 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.16 +0.39 52 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 +0.34 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.32 +0.37 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.88 +0.28 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.38 +0.11 50 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.08 +0.11 50 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.90 +0.22 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.65 +0.20 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.38 +0.19 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.04 +0.18 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.82 +0.16 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.19 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 +0.16 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 +0.16 52 0 0 0
30MAR27 52.50 C 2.00 2.00 2.00 1.92 +0.16 52 1 5 0
30MAR27 55.00 C 0.00 0.00 0.00 1.58 +0.14 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.78 - 53 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 12.13 +0.47 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.51 +0.47 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.91 +0.45 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.34 +0.44 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.80 +0.44 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.28 +0.43 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.81 +0.36 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.33 +0.34 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.88 +0.33 53 250 285 +250
29JUN27 37.00 C 0.00 0.00 0.00 7.45 +0.30 53 250 250 +250
29JUN27 38.00 C 0.00 0.00 0.00 7.05 +0.29 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.66 +0.27 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.30 +0.26 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.95 +0.24 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.63 +0.23 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.32 +0.21 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.03 +0.19 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.76 +0.19 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.50 +0.19 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.32 +0.25 53 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 4.09 +0.26 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.69 +0.18 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 +0.26 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 3.12 +0.17 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.75 +0.20 53 0 265 0
29SEP27 27.00 C 0.00 0.00 0.00 13.45 - 51 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 12.84 +0.45 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.25 +0.44 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.68 +0.43 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.14 +0.42 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.62 +0.41 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.12 +0.39 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.65 +0.39 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.19 +0.37 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.76 +0.37 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.35 +0.36 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.95 +0.35 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.58 +0.34 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.22 +0.33 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.87 +0.32 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.55 +0.31 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.24 +0.30 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.94 +0.12 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.83 +0.29 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.55 +0.28 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.29 +0.27 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.04 +0.26 52 0 0 0
TOTAL CALL 788 6,394 +763
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 0.02 -0.07 53 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.12 50 0 15 0
04SEP26 35.50 P 0.00 0.00 0.00 0.09 -0.19 50 0 195 0
04SEP26 36.00 P 0.23 0.23 0.23 0.18 -0.26 50 15 120 -15
04SEP26 36.50 P 0.39 0.39 0.39 0.33 -0.33 51 15 15 -15
04SEP26 37.00 P 0.00 0.00 0.00 0.55 -0.39 51 0 107 0
04SEP26 37.50 P 0.00 0.00 0.00 0.81 -0.49 49 0 5 0
04SEP26 38.00 P 1.24 1.24 1.24 1.16 -0.54 48 15 30 +15
04SEP26 38.50 P 0.00 0.00 0.00 1.58 -0.52 50 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 2.03 -0.52 50 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 2.50 -0.52 50 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 2.99 -0.52 53 0 5 0
04SEP26 40.50 P 0.00 0.00 0.00 3.48 -0.52 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 3.98 -0.52 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.48 -0.52 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 4.98 -0.52 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.48 -0.52 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.52 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 6.48 -0.52 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 6.98 -0.52 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.48 -0.52 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 7.98 -0.52 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 8.48 -0.52 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 8.98 -0.52 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 9.48 -0.52 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 9.98 -0.52 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 10.48 -0.52 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.52 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 11.48 -0.52 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 11.98 -0.52 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 12.48 -0.52 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 12.98 -0.52 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 13.98 -0.52 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 14.98 -0.52 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 15.98 -0.52 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 16.98 -0.52 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 17.98 -0.52 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 18.98 -0.52 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.09 -0.07 45 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.10 45 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.20 -0.13 44 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.16 44 0 0 0
11SEP26 35.50 P 0.45 0.45 0.45 0.43 -0.20 45 15 15 +15
11SEP26 36.00 P 0.00 0.00 0.00 0.60 -0.22 45 0 1 0
11SEP26 36.50 P 0.00 0.00 0.00 0.80 -0.26 45 0 30 0
11SEP26 37.00 P 0.00 0.00 0.00 1.03 -0.31 45 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 1.31 -0.35 45 0 0 0
11SEP26 38.00 P 1.64 1.64 1.64 1.61 -0.39 45 15 30 +15
11SEP26 38.50 P 1.99 1.99 1.99 1.96 -0.33 45 15 15 +15
11SEP26 39.00 P 0.00 0.00 0.00 2.32 -0.44 44 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.72 -0.46 44 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.15 -0.48 45 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 3.59 -0.49 44 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.05 -0.50 44 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 4.52 -0.51 44 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.00 -0.52 43 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 5.49 -0.52 44 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.52 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 6.48 -0.52 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 6.98 -0.52 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.48 -0.52 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 7.98 -0.52 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 8.48 -0.52 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 8.98 -0.52 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 9.48 -0.52 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 9.98 -0.52 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 10.48 -0.52 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.52 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 11.48 -0.52 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 11.98 -0.52 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.09 43 0 316 0
29SEP26 34.00 P 0.56 0.56 0.56 0.55 -0.14 43 15 120 +15
29SEP26 35.00 P 0.00 0.00 0.00 0.83 -0.19 42 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 1.22 -0.23 43 0 180 0
29SEP26 37.00 P 0.00 0.00 0.00 1.71 -0.26 43 0 180 0
29SEP26 38.00 P 0.00 0.00 0.00 2.30 -0.37 44 0 155 0
29SEP26 39.00 P 0.00 0.00 0.00 2.89 -0.38 43 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.62 -0.41 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.41 -0.44 43 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.26 -0.46 43 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 6.15 -0.48 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.08 -0.49 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.03 -0.50 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.01 -0.50 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.04 -0.46 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.02 -0.48 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.98 -0.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.98 -0.52 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.48 -0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.98 -0.52 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.33 -0.08 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 -0.09 45 0 79 0
29OCT26 32.00 P 0.00 0.00 0.00 0.68 -0.09 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.93 -0.12 45 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.24 -0.15 44 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.62 -0.17 45 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.04 -0.23 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.54 -0.27 45 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.11 -0.29 45 0 75 0
29OCT26 39.00 P 0.00 0.00 0.00 3.75 -0.27 45 0 96 0
29OCT26 40.00 P 4.74 4.74 4.74 4.36 -0.38 44 3 3 +3
29OCT26 41.00 P 0.00 0.00 0.00 5.07 -0.40 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.84 -0.41 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.64 -0.37 44 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.54 -0.20 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.38 -0.25 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.24 -0.49 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.21 -0.44 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.15 -0.45 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.08 -0.48 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.02 -0.51 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.48 -0.52 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.98 -0.52 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.30 - 48 0 0 -
27NOV26 28.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
27NOV26 30.00 P 0.84 0.84 0.84 0.77 -0.09 48 11 11 +11
27NOV26 31.00 P 1.09 1.09 1.09 0.98 -0.12 48 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 1.28 -0.10 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.61 -0.11 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.95 -0.16 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.38 -0.14 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.84 -0.21 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.36 -0.23 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 3.93 -0.25 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 4.48 -0.18 48 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 5.11 -0.21 48 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.75 -0.41 47 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.50 -0.31 47 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.37 -0.15 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.02 -0.35 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.93 -0.09 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.66 -0.47 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.60 -0.36 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.49 -0.35 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.38 -0.36 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.30 -0.35 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.61 -0.50 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.03 -0.51 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 - 49 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 -0.08 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 -0.08 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 -0.08 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 -0.11 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 -0.14 49 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.54 -0.14 49 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 2.94 -0.20 49 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 3.42 -0.22 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.98 -0.21 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.52 -0.26 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 -0.17 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.74 -0.14 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.42 -0.18 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 -0.06 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.92 -0.02 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.64 -0.07 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.45 -0.19 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.26 -0.06 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 0.00 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.93 -0.13 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.75 -0.13 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.63 -0.20 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.87 -0.28 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.18 -0.49 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 - 52 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 1.60 -0.07 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 -0.10 51 0 0 0
30MAR27 30.00 P 2.26 2.26 2.26 2.18 -0.20 50 50 50 +50
30MAR27 31.00 P 0.00 0.00 0.00 2.58 -0.17 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 -0.15 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.37 -0.20 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.85 -0.18 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.31 -0.21 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 -0.20 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.36 -0.24 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.93 -0.25 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.41 -0.21 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.02 -0.32 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.89 0.00 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.58 -0.01 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.20 -0.26 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.92 -0.27 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.67 -0.27 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.44 -0.20 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.21 -0.21 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.01 -0.19 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.81 -0.34 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.63 -0.34 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.74 -0.37 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 18.88 -0.43 51 0 0 0
29JUN27 27.00 P 2.19 2.19 2.19 2.06 - 52 75 75 -
29JUN27 28.00 P 2.37 2.37 2.37 2.45 0.00 53 90 180 +90
29JUN27 29.00 P 0.00 0.00 0.00 2.74 -0.07 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.10 -0.07 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.54 -0.08 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.96 -0.17 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.38 -0.11 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.85 -0.14 52 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.40 -0.16 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.94 -0.23 52 250 250 +250
29JUN27 37.00 P 0.00 0.00 0.00 6.51 -0.16 52 250 250 +250
29JUN27 38.00 P 0.00 0.00 0.00 7.20 +0.05 53 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.81 +0.07 53 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.42 +0.08 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.05 +0.06 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.59 -0.36 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.28 -0.23 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.99 -0.33 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.72 -0.34 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.46 -0.35 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.30 -0.27 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.05 -0.27 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.81 -0.29 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.60 -0.31 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.63 -0.32 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.71 -0.36 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.60 - 51 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 2.98 -0.10 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.36 -0.09 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.78 -0.09 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.20 -0.09 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.64 -0.19 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.13 -0.18 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.64 -0.14 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.17 -0.12 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.71 -0.18 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.27 -0.20 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.86 -0.22 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.45 -0.25 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.08 -0.26 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.73 -0.27 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.40 -0.27 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.08 -0.26 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.77 -0.26 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.46 -0.27 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.17 -0.30 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.92 -0.30 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.68 -0.30 51 0 0 0
TOTAL PUT 849 5,915 +714
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$ 21.960
04SEP26 16.00 C 0.00 0.00 0.00 5.96 - 0 0 0 -
04SEP26 16.25 C 0.00 0.00 0.00 5.71 - 0 0 0 -
04SEP26 16.50 C 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 5.21 -0.18 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 4.96 -0.18 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 4.71 -0.18 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 4.21 -0.18 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 3.96 -0.19 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 3.71 -0.19 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 3.46 -0.19 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 3.21 -0.19 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 2.97 -0.18 89 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 2.72 -0.19 82 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 2.47 -0.20 75 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 2.23 -0.20 79 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 1.99 -0.21 78 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 1.54 -0.22 80 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.22 71 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.75 -0.22 75 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.48 -0.21 76 0 0 0
04SEP26 22.50 C 0.32 0.37 0.27 0.28 -0.19 76 75 75 +75
04SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.14 78 0 15 0
04SEP26 23.50 C 0.00 0.00 0.00 0.09 -0.09 81 0 27 0
04SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.07 79 0 40 0
04SEP26 24.50 C 0.03 0.03 0.03 0.02 -0.04 81 1 10 -1
04SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 7 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 5.97 - 0 0 0 -
11SEP26 16.25 C 0.00 0.00 0.00 5.72 - 0 0 0 -
11SEP26 16.50 C 0.00 0.00 0.00 5.47 -0.19 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.22 -0.19 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 4.98 -0.18 70 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.73 -0.18 66 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.48 -0.17 62 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.23 -0.19 59 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 3.99 -0.17 63 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.75 -0.18 64 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.51 -0.19 64 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.27 -0.19 62 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.03 -0.20 61 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.81 -0.19 63 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.58 -0.20 61 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.37 -0.20 62 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.16 -0.20 62 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.77 -0.20 62 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.37 -0.19 58 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.08 -0.18 60 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.18 60 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.64 -0.13 63 0 15 0
11SEP26 23.00 C 0.40 0.40 0.40 0.45 -0.13 61 11 31 +11
11SEP26 23.50 C 0.32 0.32 0.32 0.33 -0.13 62 12 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.10 62 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.16 -0.07 63 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.06 63 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.07 -0.05 63 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 -0.16 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.14 -0.19 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.71 -0.18 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.29 -0.19 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.90 -0.18 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.53 -0.19 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.83 -0.17 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.32 -0.16 55 0 0 0
29SEP26 23.00 C 0.56 0.56 0.56 0.92 -0.13 55 5 16 +1
29SEP26 24.00 C 0.43 0.43 0.43 0.63 -0.10 56 2 102 0
29SEP26 25.00 C 0.38 0.41 0.38 0.41 -0.10 56 11 31 +10
29SEP26 26.00 C 0.29 0.29 0.29 0.27 -0.07 57 10 10 -3
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.05 57 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29SEP26 30.00 C 0.07 0.07 0.07 0.04 -0.01 58 3 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.61 -0.23 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.19 -0.21 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.78 -0.21 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.41 -0.22 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.97 -0.30 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.73 -0.18 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.39 -0.17 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.07 -0.16 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.43 -0.13 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.94 -0.13 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.53 -0.19 55 0 28 0
29OCT26 24.00 C 0.00 0.00 0.00 1.20 -0.11 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.94 -0.10 56 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.73 -0.10 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.56 -0.07 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.42 -0.06 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.31 -0.05 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.23 -0.04 57 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.03 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 5.83 -0.25 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.47 -0.23 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.13 -0.20 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.75 -0.20 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.34 -0.24 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.07 -0.23 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.74 -0.22 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.42 -0.22 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.85 -0.15 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.39 -0.07 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.98 -0.11 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.63 -0.12 55 0 45 0
27NOV26 25.00 C 1.38 1.40 1.38 1.40 -0.06 57 195 195 +165
27NOV26 26.00 C 0.00 0.00 0.00 1.15 -0.04 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.94 -0.03 57 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.76 -0.02 57 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.61 -0.02 57 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.49 -0.01 57 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 -0.01 57 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 0.00 57 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 0.00 57 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 6.20 -0.09 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 -0.16 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.41 -0.17 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.05 -0.18 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.72 -0.20 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.11 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.12 -0.10 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.81 -0.20 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.25 -0.14 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.12 54 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 2.39 -0.13 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.04 -0.14 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.12 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 -0.11 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 -0.09 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 -0.07 56 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.04 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.02 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.77 -0.10 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.44 -0.09 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.11 -0.09 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.80 -0.08 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 -0.09 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.21 -0.12 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.93 -0.12 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.67 -0.07 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.19 -0.08 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.70 -0.12 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 -0.07 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.95 -0.10 54 0 2,000 0
30MAR27 25.00 C 2.65 2.65 2.65 2.65 -0.07 54 15 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.18 53 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 -0.05 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.89 -0.06 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 -0.05 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.48 -0.05 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.05 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.16 -0.04 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 -0.07 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.03 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.28 -0.13 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.98 -0.08 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.67 -0.09 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.38 -0.09 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.11 -0.07 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 -0.08 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.58 -0.08 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.29 -0.12 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.83 -0.12 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.43 -0.10 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.06 -0.10 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.71 -0.10 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.39 -0.14 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.09 -0.13 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.80 -0.15 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.57 -0.13 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.32 -0.14 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.12 -0.12 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.05 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.81 -0.05 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.60 -0.09 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.47 -0.09 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.34 -0.04 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.72 - 54 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 7.43 -0.15 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.14 -0.15 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.89 -0.14 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.63 -0.14 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.38 -0.14 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.09 -0.18 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.90 -0.14 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.47 -0.14 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.06 -0.15 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.66 -0.17 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.33 -0.17 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.06 -0.13 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.78 -0.14 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.52 -0.13 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.29 -0.09 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.05 -0.10 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 -0.01 55 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.53 -0.08 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.36 -0.08 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.19 -0.08 54 0 0 0
TOTAL CALL 340 9,649 +258
04SEP26 16.00 P 0.00 0.00 0.00 0.01 - 187 0 0 -
04SEP26 16.25 P 0.00 0.00 0.00 0.01 - 179 0 0 -
04SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.02 -0.02 81 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.03 80 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.08 -0.04 81 0 0 0
04SEP26 21.00 P 0.15 0.15 0.15 0.16 -0.06 79 11 11 +3
04SEP26 21.50 P 0.78 0.78 0.78 0.32 -0.05 80 45 72 +45
04SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.03 81 0 107 0
04SEP26 22.50 P 0.00 0.00 0.00 0.85 -0.01 82 0 29 0
04SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.03 85 0 100 0
04SEP26 23.50 P 0.00 0.00 0.00 1.62 +0.03 79 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 2.08 +0.11 81 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 2.55 +0.13 75 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 3.04 +0.15 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 -15
04SEP26 26.00 P 0.00 0.00 0.00 4.04 +0.18 0 0 0 -15
04SEP26 26.50 P 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 5.04 +0.18 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 5.54 +0.18 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 6.04 +0.18 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 6.54 +0.18 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 7.04 +0.18 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 8.04 +0.18 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 8.54 +0.18 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 9.04 +0.18 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 9.54 +0.18 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 10.04 +0.18 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 10.54 +0.18 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.18 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 11.54 +0.18 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 12.04 +0.18 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 12.54 +0.18 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 13.04 +0.18 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 13.54 +0.18 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 14.04 +0.18 0 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
11SEP26 16.25 P 0.00 0.00 0.00 0.01 - 84 0 0 -
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 65 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.15 -0.02 63 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.02 63 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.30 -0.02 63 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.45 0.00 63 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.65 +0.02 63 0 0 0
11SEP26 22.00 P 0.90 0.90 0.90 0.90 +0.02 64 2 65 0
11SEP26 22.50 P 0.00 0.00 0.00 1.19 +0.02 64 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.53 +0.04 65 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.85 +0.01 62 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.25 +0.08 62 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.68 +0.10 62 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 3.13 +0.12 62 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.59 +0.13 61 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 4.19 +0.27 85 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.67 +0.24 89 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 5.20 +0.21 100 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.67 +0.18 102 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 6.11 +0.13 95 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 7.04 +0.18 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 8.04 +0.18 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.54 +0.18 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 9.04 +0.18 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.54 +0.18 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 10.04 +0.18 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.54 +0.18 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.18 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.54 +0.18 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 12.04 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29SEP26 18.00 P 0.20 0.20 0.20 0.15 0.00 57 50 50 +50
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 0.00 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 0.00 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.01 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.01 58 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 +0.04 58 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 2.00 +0.05 59 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.63 +0.07 56 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.41 +0.09 56 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.39 +0.25 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.29 +0.15 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.20 +0.11 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.17 +0.16 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.15 +0.16 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.13 +0.16 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.04 +0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.04 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.04 +0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29OCT26 18.00 P 0.60 0.60 0.60 0.44 0.00 56 2 7 +2
29OCT26 18.50 P 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.85 +0.02 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.03 +0.02 57 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.45 +0.01 57 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.96 +0.03 57 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.55 +0.02 57 0 0 0
29OCT26 24.00 P 3.41 3.41 3.41 3.22 +0.05 58 10 300 +10
29OCT26 25.00 P 0.00 0.00 0.00 3.99 +0.14 60 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.78 +0.14 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.60 +0.10 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.52 +0.15 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.42 +0.17 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.31 +0.16 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.22 +0.11 64 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.20 +0.14 66 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.17 +0.13 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.05 +0.05 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.19 +0.20 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.40 +0.04 57 0 2 0
27NOV26 17.00 P 0.64 0.64 0.64 0.50 +0.04 57 50 150 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.61 +0.04 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.74 +0.05 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.87 +0.04 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.04 +0.05 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.21 +0.04 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.41 +0.05 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.86 +0.06 57 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.41 +0.09 58 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.00 +0.10 58 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.56 0.00 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.36 +0.11 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.13 +0.12 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.91 +0.09 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.79 +0.12 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.63 +0.17 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.50 +0.16 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.42 +0.17 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.35 +0.12 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.29 +0.16 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.11 +0.01 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.19 +0.13 65 0 0 0
30DEC26 16.50 P 0.68 0.68 0.68 0.59 +0.02 56 1 2 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 +0.03 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.03 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 -0.01 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 -0.01 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 +0.02 56 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 +0.01 56 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 +0.11 57 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.05 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.93 +0.03 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.63 +0.09 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.38 +0.12 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.18 +0.07 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.06 +0.14 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.84 +0.10 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.72 +0.09 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 +0.14 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.49 +0.15 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.43 +0.13 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.21 -0.01 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.19 +0.03 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 +0.01 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 +0.03 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.56 +0.03 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 +0.03 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 +0.03 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 +0.04 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.42 +0.07 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 +0.09 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.44 +0.07 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.03 +0.09 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.61 -0.02 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.11 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 +0.13 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.83 +0.13 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.66 +0.15 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.29 -0.04 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.10 -0.08 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.93 +0.13 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.79 +0.13 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.65 -0.10 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.55 -0.08 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.45 -0.08 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.01 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 +0.02 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.05 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 +0.05 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 +0.04 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 +0.02 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.78 +0.03 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.04 +0.05 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.55 +0.04 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.14 +0.05 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.72 +0.03 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.37 +0.06 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 -0.06 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.77 +0.08 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.52 +0.23 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.28 +0.24 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.89 -0.09 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.68 -0.09 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.49 -0.09 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.30 -0.11 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.14 -0.11 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 -0.10 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.87 -0.10 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 - 54 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.13 +0.01 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.29 +0.03 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.53 +0.01 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.85 +0.09 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.03 +0.04 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.35 +0.11 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.54 +0.04 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.08 +0.07 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.65 +0.06 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.27 +0.09 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.96 +0.14 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.63 +0.13 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.34 +0.09 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.92 +0.06 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.65 -0.07 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.41 -0.07 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.17 -0.09 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.95 +0.08 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.76 +0.08 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.58 +0.08 54 0 0 0
TOTAL PUT 171 10,596 +131
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$ 3.760
29SEP26 3.00 C 0.00 0.00 0.00 0.78 - 54 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.68 - 47 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.15 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.15 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.14 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.14 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.13 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.12 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.10 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.09 47 0 0 0
29SEP26 4.00 C 0.12 0.12 0.12 0.10 -0.07 46 2 1,742 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.06 48 0 90 0
29SEP26 4.20 C 0.06 0.06 0.06 0.06 -0.05 48 7 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.04 46 0 65 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.03 47 0 143 0
29SEP26 4.50 C 0.02 0.02 0.02 0.02 -0.03 47 15 168 -15
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 163 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 180 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 190 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 195 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 204 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 208 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 226 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 230 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.81 - 48 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.74 - 52 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 0.65 -0.16 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 -0.15 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.50 -0.14 48 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 -0.13 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.36 -0.13 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.26 -0.11 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.22 -0.09 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.18 -0.08 45 0 0 0
29OCT26 4.10 C 0.16 0.18 0.16 0.15 -0.07 45 38 68 +38
29OCT26 4.20 C 0.15 0.15 0.15 0.12 -0.07 45 53 68 +23
29OCT26 4.30 C 0.00 0.00 0.00 0.10 -0.06 45 0 105 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.05 45 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 141 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.04 45 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.03 45 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.03 44 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.03 43 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.85 - 49 0 0 -
27NOV26 3.10 C 0.00 0.00 0.00 0.77 - 48 0 0 -
27NOV26 3.20 C 0.00 0.00 0.00 0.70 -0.14 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.62 -0.14 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.56 -0.13 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.50 -0.12 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.43 -0.12 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.38 -0.11 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.29 -0.09 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.21 -0.08 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 -0.05 46 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 -0.05 46 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.04 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.03 47 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.03 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 - 48 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.81 - 47 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.15 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 -0.15 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 -0.14 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 -0.13 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 -0.13 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.12 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.10 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.09 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.08 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.08 45 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.07 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.05 44 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.04 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 46 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.94 - 49 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.88 -0.13 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 -0.13 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.13 48 0 0 0
30MAR27 3.50 C 0.70 0.70 0.70 0.70 -0.12 48 15 15 +15
30MAR27 3.60 C 0.63 0.63 0.63 0.63 -0.13 46 15 15 +15
30MAR27 3.70 C 0.00 0.00 0.00 0.59 -0.11 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.10 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 -0.10 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30MAR27 4.10 C 0.43 0.43 0.43 0.43 -0.09 47 15 15 +15
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.08 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.06 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29JUN27 3.00 C 0.00 0.00 0.00 1.01 - 51 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.94 - 50 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 0.88 -0.13 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 -0.13 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 -0.13 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 -0.12 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 -0.13 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.59 -0.11 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 -0.10 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 -0.10 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.09 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.08 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.05 45 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.04 44 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP27 3.00 C 0.00 0.00 0.00 1.01 - 50 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 0.94 - 49 0 0 -
29SEP27 3.20 C 0.00 0.00 0.00 0.88 -0.13 49 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.81 -0.13 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.75 -0.13 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.70 -0.12 48 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.63 -0.13 45 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.59 -0.11 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.55 -0.10 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.51 -0.10 46 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.40 -0.08 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.36 -0.08 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 -0.06 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.24 -0.06 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
TOTAL CALL 160 8,328 +93
29SEP26 3.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 3.20 P 0.02 0.02 0.02 0.02 +0.01 46 60 60 +60
29SEP26 3.30 P 0.03 0.03 0.03 0.03 +0.01 44 15 75 +15
29SEP26 3.40 P 0.04 0.04 0.04 0.05 +0.02 45 70 170 +70
29SEP26 3.50 P 0.07 0.07 0.07 0.08 +0.03 46 15 15 +15
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.05 48 0 46 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.06 47 0 73 0
29SEP26 3.80 P 0.17 0.17 0.17 0.21 +0.08 47 10 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.08 44 0 126 0
29SEP26 4.00 P 0.29 0.29 0.29 0.34 +0.11 48 2 1,788 -2
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.12 47 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.14 47 0 17 0
29SEP26 4.30 P 0.55 0.55 0.55 0.58 +0.14 49 3 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.13 46 0 17 0
29SEP26 4.50 P 0.65 0.71 0.65 0.75 +0.15 44 3 62 -1
29SEP26 4.60 P 0.00 0.00 0.00 0.84 +0.15 0 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.16 0 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.18 56 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 +0.17 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.17 0 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.17 0 0 0 -7
29SEP26 5.50 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.24 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.74 +0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.24 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.74 +0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.24 +0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.74 +0.17 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.24 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.74 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.24 +0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.74 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.24 +0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.74 +0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.24 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.74 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.24 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.74 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.24 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.74 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.24 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.24 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.24 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.24 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.24 +0.17 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.05 - 48 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 +0.05 44 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 +0.06 43 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.08 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 +0.09 45 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.10 44 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.11 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.54 +0.12 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.60 +0.10 40 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 +0.14 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 +0.13 40 0 24 0
29OCT26 4.60 P 0.00 0.00 0.00 0.87 +0.16 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.06 +0.18 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.15 +0.17 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
27NOV26 3.10 P 0.00 0.00 0.00 0.08 - 46 0 0 -
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.28 +0.06 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 +0.10 45 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.52 +0.09 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.58 +0.09 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 +0.09 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 +0.10 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 +0.11 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 +0.13 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 +0.12 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.09 +0.15 46 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.17 +0.15 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.24 +0.13 0 0 10 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.24 +0.17 0 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 - 44 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.11 - 45 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.06 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.06 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.07 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.08 45 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.08 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.09 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.08 42 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.10 43 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.12 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 +0.12 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.12 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.15 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.14 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 +0.14 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 +0.12 38 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 +0.13 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 +0.15 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.49 +0.17 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.24 +0.17 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.74 +0.17 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.24 +0.17 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.74 +0.17 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.24 +0.17 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.74 +0.17 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.24 +0.17 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.74 +0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.24 +0.17 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.74 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.24 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.74 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.24 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.74 +0.17 0 0 0 0
30MAR27 3.00 P 0.17 0.17 0.17 0.18 - 47 100 100 -
30MAR27 3.10 P 0.00 0.00 0.00 0.21 - 47 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.05 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.07 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.06 45 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.08 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.08 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.09 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.10 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.09 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 +0.09 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 +0.09 45 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.13 46 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.12 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 +0.11 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 +0.13 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.12 44 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 +0.14 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 +0.13 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 +0.13 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.01 +0.15 42 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 +0.17 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 +0.17 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 +0.17 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.24 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.74 +0.17 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.74 +0.17 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.24 +0.17 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.74 +0.17 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.24 +0.17 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.74 +0.17 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.24 +0.17 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.74 +0.17 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.24 +0.17 0 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 - 39 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.40 - 39 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 +0.06 39 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 +0.07 38 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 +0.07 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 +0.08 37 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 +0.09 37 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 +0.09 36 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.13 +0.10 36 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 +0.10 36 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 +0.11 35 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 +0.11 34 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 +0.12 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 +0.12 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.62 +0.11 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.71 +0.12 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.80 +0.13 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.47 +0.14 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.70 +0.14 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.93 +0.15 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.16 +0.15 0 0 15 0
29JUN27 6.75 P 3.06 3.06 3.06 3.40 +0.15 0 7 7 +7
29JUN27 7.00 P 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.86 +0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.23 +0.29 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.47 +0.16 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.71 +0.30 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.96 +0.17 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.20 +0.16 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 - 42 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.49 - 42 0 0 -
29SEP27 3.20 P 0.00 0.00 0.00 0.55 +0.05 42 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.67 +0.06 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.73 +0.07 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.86 +0.07 41 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 +0.08 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.07 +0.08 41 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.22 +0.09 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.30 +0.10 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.37 +0.10 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.45 +0.10 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.53 +0.10 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.61 +0.10 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.70 +0.11 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.78 +0.11 37 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.86 +0.11 36 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.08 +0.13 35 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.29 +0.12 31 0 0 0
TOTAL PUT 285 4,418 +157
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 24.900
04SEP26 17.50 C 0.00 0.00 0.00 7.40 -0.26 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.15 -0.26 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.90 -0.26 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.65 -0.26 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.40 -0.26 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.15 -0.26 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.90 -0.26 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.65 -0.26 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.40 -0.26 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.15 -0.26 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.90 -0.26 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.90 -0.27 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.40 -0.27 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.90 -0.27 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.41 -0.27 63 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.91 -0.29 51 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.44 -0.30 55 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.98 -0.33 50 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.62 -0.31 52 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.30 53 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.18 -0.22 55 0 25 0
04SEP26 26.00 C 0.05 0.05 0.05 0.08 -0.16 55 100 100 +70
04SEP26 26.50 C 0.00 0.00 0.00 0.04 -0.09 59 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 100 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 200 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.41 -0.26 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.16 -0.26 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.91 -0.26 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.66 -0.26 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.41 -0.26 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.16 -0.27 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.91 -0.27 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.66 -0.27 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.42 -0.26 64 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.17 -0.26 60 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.92 -0.26 57 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.42 -0.26 51 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.93 -0.26 53 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.44 -0.26 51 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.96 -0.26 49 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.51 -0.25 51 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.07 -0.26 50 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.68 -0.24 51 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.28 -0.27 47 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.98 -0.27 48 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.18 49 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.53 -0.17 49 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.16 49 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.26 -0.12 50 0 15 0
11SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 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 71 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 78 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 88 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.93 -0.26 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.44 -0.26 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.91 -0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.42 -0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.06 -0.25 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.20 -0.24 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.44 -0.22 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 -0.19 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.24 -0.18 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.85 -0.17 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.12 49 0 0 0
29SEP26 28.00 C 0.35 0.35 0.35 0.38 -0.07 50 15 15 +15
29SEP26 29.00 C 0.23 0.23 0.23 0.23 -0.06 50 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.93 -0.30 31 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.44 -0.31 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.96 -0.30 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.54 -0.27 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.10 -0.27 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.33 -0.23 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.58 -0.21 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.92 -0.19 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.27 -0.24 46 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.80 -0.17 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.42 -0.16 48 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.08 -0.16 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.85 -0.11 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.48 -0.06 49 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.93 -0.38 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.49 -0.38 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.07 -0.38 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.66 -0.36 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.26 -0.35 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.54 -0.37 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.99 -0.23 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.28 -0.31 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.75 -0.21 47 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.29 -0.23 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.90 -0.18 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.56 -0.16 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.27 -0.17 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.05 -0.12 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.69 -0.09 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.54 -0.08 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.42 -0.08 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 -0.39 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 -0.36 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.32 -0.35 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 -0.36 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.55 -0.36 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.85 -0.33 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.23 -0.34 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.66 -0.31 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.16 -0.20 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.22 48 0 120 0
30DEC26 26.00 C 0.00 0.00 0.00 2.32 -0.22 48 0 75 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 -0.19 48 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.69 -0.15 49 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.44 -0.14 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 -0.12 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 -0.10 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.66 -0.32 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.29 -0.32 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.92 -0.32 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.55 -0.34 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.21 -0.34 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.61 -0.32 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.03 -0.28 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.50 -0.28 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.03 -0.26 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.60 -0.24 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.20 -0.26 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.86 -0.21 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.58 -0.15 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.31 -0.17 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.03 -0.19 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.80 -0.16 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.14 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.15 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.23 -0.08 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 -0.15 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.37 -0.24 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.03 -0.13 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.69 -0.13 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.38 -0.11 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.07 -0.11 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.48 -0.11 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.94 -0.11 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.27 -0.27 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.82 -0.26 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.40 -0.27 47 0 300 0
29JUN27 26.00 C 0.00 0.00 0.00 4.02 -0.26 47 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.68 -0.25 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.36 -0.23 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.07 -0.18 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 -0.16 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.57 -0.15 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.14 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.21 -0.07 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 -0.09 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.76 -0.13 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.88 -0.23 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.57 -0.22 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.27 -0.22 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.97 -0.22 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.67 -0.22 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.14 -0.20 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.41 -0.20 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.95 -0.19 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.52 -0.18 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.10 -0.17 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.74 -0.17 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.38 -0.17 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.06 -0.15 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.77 -0.15 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.48 -0.15 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.22 -0.14 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.99 -0.13 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.77 -0.13 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.55 -0.15 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.45 -0.07 49 0 0 0
TOTAL CALL 130 1,598 +100
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.04 -0.03 57 0 4 0
04SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.24 -0.03 56 0 115 0
04SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.01 58 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.80 +0.08 58 0 10 0
04SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.12 56 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.63 +0.16 56 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 2.11 +0.20 57 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.10 +0.25 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.60 +0.26 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.10 +0.26 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.60 +0.26 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.10 +0.26 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.60 +0.26 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.26 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 -0.01 50 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
11SEP26 24.50 P 0.65 0.65 0.65 0.61 +0.05 51 50 50 +50
11SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 1.16 +0.11 52 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.09 50 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 1.84 +0.13 50 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.25 +0.17 50 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.69 +0.20 50 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.15 +0.21 50 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.63 +0.23 51 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.11 +0.24 49 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.60 +0.24 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.15 +0.30 71 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.60 +0.26 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.10 +0.26 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.60 +0.26 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.10 +0.26 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.60 +0.26 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.07 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 5 0
29SEP26 25.00 P 1.49 1.49 1.49 1.49 +0.14 51 20 50 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.05 +0.10 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 +0.16 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 +0.19 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.41 +0.21 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.44 +0.29 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.38 +0.31 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.30 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.26 +0.27 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.28 +0.31 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.23 +0.28 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.50 +0.08 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.05 +0.15 50 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 2.59 +0.08 49 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 3.24 +0.16 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.97 +0.17 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.90 +0.33 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.75 +0.27 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.59 +0.24 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.49 +0.24 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.42 +0.27 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.33 +0.24 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.30 +0.25 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 0.00 49 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.77 +0.04 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.08 +0.05 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.46 +0.06 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.91 +0.09 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.48 +0.13 50 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.09 +0.17 51 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 3.75 +0.15 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.48 +0.20 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.26 +0.23 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.07 +0.25 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.93 +0.28 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.77 +0.27 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 +0.31 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.61 +0.33 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.54 +0.34 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 +0.04 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 +0.08 49 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 +0.10 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 +0.09 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.85 +0.11 50 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 +0.15 50 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 4.10 +0.13 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.22 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 +0.20 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.35 +0.22 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 +0.24 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 +0.26 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.90 +0.29 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.78 +0.29 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.69 +0.32 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 +0.05 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 +0.02 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 +0.07 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 +0.03 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.52 +0.08 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.03 +0.10 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.59 +0.12 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.22 +0.16 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.86 +0.09 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.16 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.26 +0.17 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 +0.18 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.80 +0.20 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.62 +0.23 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.45 +0.25 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.30 +0.26 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 +0.26 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.33 +0.05 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 +0.07 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.81 0.00 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 +0.06 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.65 +0.08 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.13 +0.09 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.72 +0.16 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.22 +0.11 49 0 300 0
29JUN27 26.00 P 0.00 0.00 0.00 4.92 +0.12 50 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.55 +0.13 50 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.20 +0.18 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.91 +0.19 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.64 +0.20 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.40 +0.22 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.16 +0.19 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.96 +0.23 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.78 +0.23 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.60 +0.22 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.02 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.74 +0.03 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.18 +0.07 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.37 +0.03 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.83 +0.04 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.29 +0.04 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.82 +0.06 50 0 15 0
29SEP27 24.00 P 4.30 4.30 4.30 4.36 +0.05 51 10 10 +10
29SEP27 25.00 P 4.99 4.99 4.99 4.93 +0.07 51 30 75 +30
29SEP27 26.00 P 0.00 0.00 0.00 5.56 +0.07 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.19 +0.16 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.81 +0.04 51 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.56 +0.09 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.04 -0.05 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.76 -0.06 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.52 -0.06 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.27 -0.08 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.05 -0.08 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.86 +0.13 49 0 0 0
TOTAL PUT 110 1,197 +110
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$ 23.500
04SEP26 16.75 C 0.00 0.00 0.00 6.75 -0.50 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.25 -0.50 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.00 -0.50 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.75 -0.50 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.50 -0.50 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.25 -0.50 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.00 -0.50 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.75 -0.50 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.50 -0.50 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.25 -0.50 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.00 -0.50 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.75 -0.50 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.50 -0.50 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.00 -0.51 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.50 -0.51 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.01 -0.50 57 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.50 52 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.03 -0.51 42 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.44 49 0 15 0
04SEP26 23.50 C 0.41 0.41 0.35 0.35 -0.36 50 52 85 -5
04SEP26 24.00 C 0.22 0.22 0.22 0.17 -0.26 52 45 50 -45
04SEP26 24.50 C 0.00 0.00 0.00 0.07 -0.17 52 0 120 0
04SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.10 51 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 142 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 6.76 -0.50 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.51 -0.50 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.26 -0.50 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 6.01 -0.50 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.76 -0.50 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.51 -0.50 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.26 -0.50 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 5.01 -0.51 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.76 -0.51 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.51 -0.51 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.27 -0.50 54 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 4.02 -0.50 50 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.77 -0.50 47 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.52 -0.50 44 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 3.03 -0.50 44 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.56 -0.49 46 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.11 -0.47 47 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.68 -0.46 46 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.27 -0.41 44 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.37 44 0 0 0
11SEP26 23.50 C 0.70 0.70 0.70 0.68 -0.32 45 15 15 +15
11SEP26 24.00 C 0.51 0.51 0.51 0.48 -0.26 46 30 15 -15
11SEP26 24.50 C 0.00 0.00 0.00 0.33 -0.23 47 0 32 0
11SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.17 47 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.13 -0.13 47 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 34.00 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 6.54 -0.50 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 -0.50 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.56 -0.49 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.01 -0.55 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.60 -0.43 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.13 -0.48 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.68 -0.46 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.85 -0.42 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.11 -0.37 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.45 -0.31 45 0 17 0
29SEP26 24.00 C 0.90 0.90 0.90 0.99 -0.24 46 5 435 0
29SEP26 25.00 C 0.72 0.72 0.72 0.66 -0.20 47 15 80 0
29SEP26 26.00 C 0.47 0.48 0.41 0.43 -0.13 48 117 102 +48
29SEP26 27.00 C 0.27 0.27 0.27 0.25 -0.10 47 15 64 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.54 -0.56 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.08 -0.50 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.62 -0.51 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.16 -0.50 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.71 -0.58 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.31 -0.51 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -0.42 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.31 -0.40 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.66 -0.36 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.05 -0.30 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.59 -0.27 47 0 42 0
29OCT26 25.00 C 1.41 1.41 1.41 1.23 -0.23 48 1 1 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.96 -0.21 49 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.72 -0.16 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.53 -0.13 49 0 30 0
29OCT26 29.00 C 0.42 0.42 0.42 0.38 -0.10 49 15 15 +15
29OCT26 30.00 C 0.34 0.34 0.34 0.27 -0.08 49 15 15 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.69 -0.61 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.24 -0.62 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.79 -0.63 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.38 -0.62 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.00 -0.59 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.62 -0.58 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.26 -0.54 45 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.72 -0.38 50 0 0 0
27NOV26 22.00 C 3.01 3.01 2.93 3.02 -0.34 47 62 140 +50
27NOV26 23.00 C 0.00 0.00 0.00 2.50 -0.32 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.06 -0.28 48 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.68 -0.25 48 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.37 -0.24 49 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.14 -0.20 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 -0.17 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.73 -0.14 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.57 -0.12 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.27 -0.07 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 730 0
30DEC26 17.00 C 0.00 0.00 0.00 6.85 -0.58 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 -0.60 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.01 -0.61 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.62 -0.58 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.24 -0.57 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.90 -0.54 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.56 -0.52 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.06 -0.36 49 0 0 0
30DEC26 22.00 C 3.34 3.34 3.34 3.38 -0.33 47 30 30 +30
30DEC26 23.00 C 0.00 0.00 0.00 2.88 -0.31 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.28 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.26 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.75 -0.23 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.48 -0.22 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 -0.18 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.16 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 -0.15 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.12 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.58 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.09 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.07 49 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.37 -0.48 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.03 -0.44 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.64 -0.47 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.29 -0.45 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.97 -0.44 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 -0.49 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.33 -0.50 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.76 -0.48 47 0 0 0
30MAR27 22.00 C 4.24 4.24 4.24 4.23 -0.48 47 7 7 +7
30MAR27 23.00 C 0.00 0.00 0.00 3.76 -0.34 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 -0.33 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.99 -0.28 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 -0.27 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.40 -0.23 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.14 -0.22 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 -0.22 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 -0.23 49 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.21 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.19 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 -0.18 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.16 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 -0.15 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.78 -0.60 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.43 -0.46 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.10 -0.45 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.96 -0.26 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.65 -0.26 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.35 -0.25 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.92 -0.40 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.39 -0.37 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.89 -0.37 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.45 -0.35 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.13 -0.28 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.75 -0.30 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.38 -0.35 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 -0.33 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.82 -0.33 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.60 -0.24 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.36 -0.24 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.14 -0.22 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.95 -0.20 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.75 -0.20 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 -0.17 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.44 -0.17 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.89 -0.47 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.58 -0.46 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.27 -0.47 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.99 -0.45 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.71 -0.45 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.44 -0.45 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.93 -0.43 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.47 -0.30 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.02 -0.32 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.59 -0.36 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.25 -0.34 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.96 -0.30 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.67 -0.35 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.42 -0.32 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.16 -0.32 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.91 -0.30 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.67 -0.32 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.47 -0.28 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.28 -0.26 51 0 0 0
TOTAL CALL 424 6,427 +131
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 145 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
04SEP26 22.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 195 0
04SEP26 23.00 P 0.22 0.22 0.22 0.15 +0.04 50 45 212 -45
04SEP26 23.50 P 0.36 0.36 0.36 0.36 +0.12 52 30 150 +30
04SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.23 54 0 68 0
04SEP26 24.50 P 0.00 0.00 0.00 1.09 +0.33 58 0 8 0
04SEP26 25.00 P 0.00 0.00 0.00 1.52 +0.37 52 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.00 +0.41 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.50 +0.48 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 3.00 +0.50 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.50 +0.50 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.00 +0.50 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.50 +0.50 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.00 +0.50 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.50 +0.47 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.00 +0.50 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.50 +0.47 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.00 +0.47 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.50 +0.47 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.00 +0.46 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.50 +0.50 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.50 +0.50 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.00 +0.50 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.50 +0.50 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 82 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 75 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
11SEP26 22.50 P 0.32 0.32 0.32 0.29 +0.08 47 15 15 +15
11SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.10 46 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.70 +0.17 48 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.24 49 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 1.34 +0.28 49 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.29 47 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.11 +0.33 46 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.56 +0.42 47 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.03 +0.45 47 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.51 +0.46 46 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.00 +0.48 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.50 +0.49 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.02 +0.52 65 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.59 +0.56 88 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.00 +0.50 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.50 +0.47 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.00 +0.47 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.50 +0.47 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.00 +0.46 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.50 +0.50 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.50 +0.50 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.00 +0.46 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.57 +0.57 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 229 0
29SEP26 21.00 P 0.31 0.37 0.31 0.31 +0.08 48 20 74 +5
29SEP26 22.00 P 0.57 0.65 0.56 0.56 +0.12 47 72 86 +3
29SEP26 23.00 P 0.98 1.06 0.98 0.98 +0.19 48 60 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.25 48 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 2.12 +0.26 47 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.86 +0.37 47 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.70 +0.41 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.71 +0.56 56 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 +0.48 60 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.62 +0.49 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.59 +0.50 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.45 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.54 +0.49 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.57 +0.50 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.50 +0.45 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 +0.03 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.36 +0.06 49 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.46 +0.06 49 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.73 +0.10 49 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.10 +0.15 49 0 247 0
29OCT26 23.00 P 0.00 0.00 0.00 1.55 +0.19 50 0 65 0
29OCT26 24.00 P 2.19 2.19 2.19 2.09 +0.23 50 15 115 0
29OCT26 25.00 P 0.00 0.00 0.00 2.73 +0.28 51 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.34 +0.31 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.22 +0.47 52 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.06 +0.46 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.95 +0.42 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.87 +0.46 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.75 +0.43 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.70 +0.53 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.69 +0.50 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.59 +0.46 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.58 +0.52 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 +0.04 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 +0.06 50 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.08 50 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.77 +0.09 50 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 +0.14 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.50 +0.14 50 0 35 0
27NOV26 23.00 P 0.00 0.00 0.00 1.97 +0.18 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.54 +0.22 51 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.16 +0.25 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.85 +0.30 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.59 +0.35 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.39 +0.39 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.23 +0.44 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.11 +0.47 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.00 +0.50 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.91 +0.53 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.82 +0.54 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.76 +0.56 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.71 +0.57 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.05 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.07 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 +0.10 49 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 1.38 +0.12 49 0 0 0
30DEC26 22.00 P 1.83 1.83 1.83 1.83 +0.17 50 15 15 +15
30DEC26 23.00 P 0.00 0.00 0.00 2.33 +0.19 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.89 +0.23 50 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.50 +0.24 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.18 +0.27 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.91 +0.33 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 +0.39 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.49 +0.38 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.33 +0.46 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.19 +0.47 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.07 +0.49 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.98 +0.51 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.89 +0.51 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.83 +0.54 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.06 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 +0.07 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 +0.08 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.15 +0.07 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 +0.06 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 +0.08 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.65 +0.07 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 +0.08 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.53 +0.09 49 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.10 49 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.67 +0.17 50 0 545 0
30MAR27 25.00 P 0.00 0.00 0.00 4.28 +0.17 50 0 1,455 0
30MAR27 26.00 P 0.00 0.00 0.00 4.95 +0.35 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.64 +0.33 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.38 +0.35 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.14 +0.36 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.95 +0.39 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.77 +0.41 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.62 +0.44 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.46 +0.42 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.34 +0.43 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.25 +0.43 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 +0.04 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.46 +0.09 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 +0.11 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.80 +0.10 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 +0.12 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.20 +0.10 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.41 +0.12 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.89 +0.15 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.40 +0.15 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 +0.16 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.52 +0.16 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.15 +0.22 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.80 +0.21 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.50 +0.24 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.21 +0.23 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.95 +0.21 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.80 +0.28 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.60 +0.30 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.39 +0.29 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.22 +0.31 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.77 +0.03 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.61 +0.05 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.05 +0.09 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.24 +0.13 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.47 +0.12 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.70 +0.14 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.92 +0.14 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.42 +0.16 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.89 +0.09 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.52 +0.17 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.05 +0.10 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.74 +0.17 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.34 +0.15 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.03 +0.11 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.74 +0.11 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.47 +0.12 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.23 +0.12 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.83 -0.05 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.62 -0.05 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.41 +0.21 50 0 0 0
TOTAL PUT 272 6,371 +23
ALL CONTRACTS TOTAL 794,419 18,950,996 +289,544
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED